Name: خوراک دام پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
خوراک‌ دام‌ پارس
غدام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	61,900	61,900	61,910	61,900	(2.99)	140	696K	43B
1405/06/28	66,990	63,530	66,990	63,810	(2.57)	244	527K	34B
1405/06/25	67,100	63,460	67,100	65,490	0.52	529	1M	73B
1405/06/24	64,940	64,940	65,190	65,150	2.92	138	463K	30B
1405/06/23	63,380	61,350	64,930	63,300	0.41	378	804K	51B
1405/06/22	63,300	61,710	63,390	63,040	2.42	376	858K	54B
1405/06/21	61,730	59,900	62,710	61,550	1.08	625	1M	84B
1405/06/18	62,630	60,380	63,360	60,890	(2.17)	542	1M	78B
1405/06/17	62,950	61,520	63,010	62,240	1.17	364	858K	53B
1405/06/16	60,590	59,000	61,900	61,520	2.36	478	1M	63B
1405/06/15	61,390	58,600	61,420	60,100	0.30	322	520K	31B
1405/06/14	59,900	58,350	60,100	59,920	2.69	312	902K	54B
1405/06/11	57,880	57,880	59,630	58,350	(2.21)	423	949K	55B
1405/06/10	61,020	57,480	61,020	59,670	0.71	480	1M	75B
1405/06/09	58,370	57,690	59,370	59,250	2.78	457	2M	90B
1405/06/08	57,650	57,650	57,650	57,650	2.98	91	207K	12B
1405/06/07	57,650	57,650	57,650	57,650	2.98	91	207K	12B
1405/06/04	55,980	55,980	55,980	55,980	3.00	113	179K	10B
1405/06/03	53,260	53,260	54,440	54,350	2.82	385	1M	62B
1405/06/02	52,920	51,500	53,830	52,860	(0.08)	235	756K	40B
1405/06/01	54,240	51,700	54,240	52,900	(0.6)	315	620K	33B
1405/05/31	52,200	52,200	54,250	53,220	0.34	368	914K	49B
1405/05/28	53,950	51,950	53,950	53,040	(0.84)	253	541K	29B
1405/05/27	54,890	52,670	54,890	53,490	(1.47)	337	634K	34B
1405/05/26	53,320	53,320	54,300	54,290	2.98	299	1M	69B
1405/05/25	52,120	52,050	53,540	52,720	1.15	251	620K	33B
1405/05/24	53,600	51,440	53,600	52,120	(1.72)	305	521K	27B
1405/05/21	53,000	51,220	53,670	53,030	1.77	242	486K	26B
1405/05/20	53,000	51,220	53,670	53,030	1.77	242	486K	26B
1405/05/19	51,900	51,740	53,330	52,110	(2.29)	369	1M	61B
1405/05/18	55,900	52,660	55,900	53,330	(1.75)	361	1M	67B
1405/05/17	54,280	53,430	54,280	54,280	3.00	391	2M	123B
1405/05/14	52,760	52,340	52,760	52,700	2.87	303	726K	38B
1405/05/13	50,000	50,000	51,420	51,230	2.60	270	663K	34B
1405/05/12	50,000	50,000	51,420	51,230	2.60	270	663K	34B
1405/05/11	48,730	48,730	50,410	49,930	2.00	203	264K	13B
1405/05/10	48,270	48,270	50,100	48,950	(0.91)	287	783K	38B
1405/05/07	51,700	49,270	51,700	49,400	(2.74)	324	734K	36B
1405/05/06	52,200	49,800	52,200	50,790	(0.06)	296	617K	31B
1405/05/05	50,860	50,200	50,860	50,820	2.92	290	1M	62B
1405/05/04	49,510	48,600	49,510	49,380	2.73	139	402K	20B
1405/05/03	49,640	46,760	49,640	48,070	(0.27)	193	546K	26B
1405/04/31	48,790	46,250	48,800	48,200	1.73	188	407K	20B
1405/04/30	47,380	47,360	47,380	47,380	3.00	61	167K	8B
1405/04/29	44,100	44,100	46,440	46,000	2.02	122	281K	13B
1405/04/28	45,080	45,080	45,200	45,090	(2.97)	156	313K	14B
1405/04/27	46,480	46,470	46,490	46,470	(2.99)	106	222K	10B
1405/04/24	48,740	46,410	48,740	47,900	1.20	157	350K	17B
1405/04/23	44,980	44,980	47,740	47,330	2.11	266	1M	50B
1405/04/22	46,340	46,340	47,000	46,350	(2.97)	208	468K	22B
1405/04/21	47,770	47,770	47,770	47,770	(2.99)	43	89K	4B
1405/04/20	49,210	49,210	50,710	49,240	(2.94)	141	381K	19B
1405/04/17	51,640	48,640	51,640	50,730	1.18	459	2M	88B
1405/04/16	50,140	50,140	50,140	50,140	3.00	42	115K	6B
1405/04/15	48,850	47,770	48,850	48,680	2.64	184	392K	19B
1405/04/14	48,850	47,770	48,850	48,680	2.64	184	392K	19B
1405/04/13	48,850	47,770	48,850	48,680	2.64	184	392K	19B
1405/04/10	48,850	47,770	48,850	48,680	2.64	184	392K	19B
1405/04/09	47,430	47,430	47,430	47,430	3.00	97	270K	13B
1405/04/08	44,050	44,050	46,580	46,050	1.81	152	472K	22B
1405/04/07	47,680	44,950	47,680	45,230	(2.37)	223	333K	15B
1405/04/06	47,520	46,110	47,530	46,330	(2.52)	339	630K	29B
1405/04/03	46,110	46,110	48,940	47,530	0.0	227	450K	21B
1405/04/02	46,110	46,110	48,940	47,530	0.0	227	450K	21B
1405/04/01	47,530	47,530	47,530	47,530	(3.0)	49	144K	7B
1405/03/31	49,040	48,950	49,730	49,000	(2.89)	71	83K	4B
1405/03/30	50,650	49,740	52,390	50,460	(1.58)	277	420K	21B
1405/03/27	51,260	51,260	52,000	51,270	(2.97)	338	922K	47B
1405/03/26	55,100	51,900	55,100	52,840	(1.23)	661	2M	87B
1405/03/25	53,500	53,450	53,500	53,500	2.98	275	2M	125B
1405/03/24	51,950	51,800	51,950	51,950	2.99	406	1M	60B
1405/03/23	50,440	50,440	50,440	50,440	2.98	24	26K	1B
1405/03/20	48,000	48,000	49,050	48,980	2.83	307	1M	73B
1405/03/19	47,630	47,630	47,630	47,630	2.98	65	354K	17B
1405/03/18	45,830	45,820	48,430	46,250	(2.07)	496	1M	64B
1405/03/17	47,230	47,230	47,230	47,230	2.99	44	122K	6B
1405/03/16	45,860	45,860	45,860	45,860	2.99	28	104K	5B
1405/03/13	44,530	44,530	44,530	44,530	2.98	50	214K	10B
1405/03/12	43,240	43,240	43,240	43,240	2.98	18	97K	4B
1405/03/11	41,990	41,990	41,990	41,990	2.99	16	504K	21B
1405/03/06	40,830	40,830	40,830	40,830	2.98	52	143K	6B
1405/03/05	40,830	40,830	40,830	40,830	2.98	52	143K	6B
1405/03/04	39,650	39,650	39,650	39,650	2.99	8	11K	428M
1405/03/03	38,500	38,500	38,500	38,500	3.00	7	2K	61M
1405/03/02	37,380	37,380	37,380	37,380	2.98	6	6K	211M
1405/02/30	36,300	36,300	36,300	36,300	2.98	4	10K	381M
1405/02/29	34,500	34,500	35,990	35,250	0.86	44	264K	9B
1404/12/09	35,990	35,040	35,990	35,950	2.86	66	193K	7B
1404/12/06	34,930	34,920	34,950	34,950	2.98	38	101K	4B
1404/12/05	34,520	33,730	34,520	33,940	(2.36)	66	97K	3B
1404/12/04	34,460	34,460	35,490	34,760	(2.08)	139	245K	8B
1404/12/03	35,500	35,500	35,500	35,500	(2.98)	23	48K	2B
1404/12/02	36,590	36,590	36,590	36,590	(3.0)	22	11K	419M
1404/11/29	39,660	37,400	39,660	37,720	(2.15)	69	112K	4B
1404/11/28	38,700	37,860	38,710	38,550	2.55	81	133K	5B
1404/11/27	37,660	36,550	37,660	37,590	2.79	50	78K	3B
1404/11/26	36,500	36,460	37,600	36,570	(2.69)	129	297K	11B
1404/11/25	36,640	36,510	38,010	37,580	1.82	71	143K	5B
1404/11/21	37,900	36,500	37,900	36,910	(1.1)	54	106K	4B
1404/11/20	37,350	37,290	38,000	37,320	(2.91)	123	247K	9B
1404/11/19	38,880	36,630	38,880	38,440	1.83	175	347K	13B
1404/11/18	37,750	37,750	37,750	37,750	2.97	43	186K	7B
1404/11/14	36,700	36,160	37,500	36,660	(1.58)	144	347K	13B
1404/11/13	36,190	36,190	37,380	37,250	2.62	84	128K	5B
1404/11/12	36,270	36,270	36,680	36,300	(2.92)	237	633K	23B
1404/11/11	37,350	37,350	38,980	37,390	(2.88)	80	256K	10B
1404/11/08	38,500	38,500	38,500	38,500	(3.0)	54	347K	13B
1404/11/07	39,690	39,690	39,690	39,690	(2.98)	29	32K	1B
1404/11/06	40,910	40,910	40,910	40,910	(2.99)	28	33K	1B
1404/11/05	42,170	42,170	42,950	42,170	(2.99)	159	1M	43B
1404/11/04	45,550	43,150	45,550	43,470	(2.27)	132	233K	10B
1404/11/01	46,030	43,800	46,030	44,480	(0.89)	191	381K	17B
1404/10/30	45,400	43,350	45,890	44,880	0.43	177	234K	11B
1404/10/29	45,900	44,080	45,900	44,690	(1.65)	309	474K	21B
1404/10/28	44,060	44,060	46,590	45,440	0.40	202	272K	12B
1404/10/24	45,280	45,260	45,280	45,260	(2.98)	626	871K	39B
1404/10/23	48,740	45,920	48,740	46,650	(1.44)	269	443K	21B
1404/10/22	47,100	47,090	47,350	47,330	2.94	186	385K	18B
1404/10/21	43,420	43,420	46,090	45,980	2.75	229	426K	20B
1404/10/20	44,630	44,630	46,960	44,750	(2.74)	202	534K	24B
1404/10/17	46,140	44,700	46,140	46,010	2.70	319	1M	67B
1404/10/16	44,800	44,800	44,800	44,800	2.99	35	135K	6B
1404/10/15	41,200	41,200	43,570	43,500	2.81	106	376K	16B
1404/10/14	42,230	42,230	43,000	42,310	(2.8)	246	513K	22B
1404/10/10	43,420	43,420	44,500	43,530	(2.75)	330	914K	40B
1404/10/09	44,760	44,760	44,760	44,760	(2.99)	61	105K	5B
1404/10/08	47,490	46,120	47,490	46,140	(2.94)	264	609K	28B
1404/10/07	47,010	46,990	48,560	47,540	(1.86)	428	968K	46B
1404/10/06	49,510	47,310	49,510	48,440	(0.68)	524	1M	58B
1404/10/03	49,500	48,150	49,500	48,770	1.44	630	2M	74B
1404/10/02	48,310	47,100	48,310	48,080	2.49	405	2M	73B
1404/10/01	46,910	46,910	46,910	46,910	2.99	100	168K	8B
1404/09/30	46,040	46,040	46,040	45,550	1.90	86	215K	10B
1404/09/29	45,510	45,510	45,510	44,700	1.15	54	130K	6B
1404/09/26	44,870	44,870	44,870	44,190	1.42	63	181K	8B
1404/09/25	43,570	43,010	43,570	43,570	2.98	283	1M	52B
1404/09/24	42,430	42,420	42,430	42,310	2.69	144	343K	15B
1404/09/23	40,800	39,220	41,430	41,200	2.41	249	590K	24B
1404/09/22	40,400	38,260	40,620	40,230	2.00	261	501K	20B
1404/09/19	40,200	39,220	40,200	39,440	0.25	137	234K	9B
1404/09/18	40,400	38,440	40,400	39,340	(0.51)	184	197K	8B
1404/09/17	38,440	38,440	40,470	39,540	0.56	123	181K	7B
1404/09/16	39,640	38,520	39,640	39,320	2.13	211	407K	16B
1404/09/15	38,600	38,300	38,610	38,500	2.69	182	365K	14B
1404/09/12	36,660	36,660	38,100	37,490	0.32	100	103K	4B
1404/09/11	37,490	36,700	37,750	37,370	0.19	162	243K	9B
1404/09/10	37,790	36,370	37,810	37,300	(0.16)	183	133K	5B
1404/09/09	39,350	37,340	39,350	37,360	(2.94)	319	1M	43B
1404/09/08	38,440	38,440	40,710	38,490	(2.85)	284	453K	17B
1404/09/05	40,070	39,460	40,170	39,620	(2.61)	177	345K	14B
1404/09/04	42,550	40,350	42,550	40,680	(2.19)	284	418K	17B
1404/09/02	42,520	41,100	42,520	41,590	0.05	169	231K	10B
1404/09/01	40,250	40,250	42,420	41,570	0.61	171	188K	8B
1404/08/28	42,400	41,120	43,380	41,320	(2.52)	396	750K	31B
1404/08/27	42,530	41,300	42,530	42,390	2.64	673	3M	114B
1404/08/26	41,300	41,300	41,300	41,300	2.99	37	441K	18B
1404/08/25	40,320	40,320	40,320	40,100	2.43	29	316K	13B
1404/08/24	39,870	39,870	39,870	39,150	1.14	32	148K	6B
1404/08/21	39,570	39,570	39,570	38,710	0.75	46	100K	4B
1404/08/20	39,230	39,230	39,230	38,420	0.87	18	116K	5B
1404/08/19	38,560	38,560	38,560	38,090	1.74	21	234K	9B
1404/08/18	38,420	38,420	38,420	37,440	0.35	24	48K	2B
1404/08/17	38,280	38,280	38,280	37,310	0.38	29	50K	2B
1404/08/14	38,130	38,130	38,130	37,170	0.41	46	58K	2B
1404/08/13	37,410	37,410	37,410	37,020	1.90	31	268K	10B
1404/08/12	37,310	37,310	37,310	36,330	0.28	21	41K	2B
1404/08/11	37,120	37,120	37,120	36,230	0.53	23	75K	3B
1404/08/10	36,810	36,810	36,810	36,040	0.84	30	119K	4B
1404/07/21	36,410	36,410	36,410	35,740	1.10	29	158K	6B
1404/07/20	36,300	36,300	36,300	35,350	0.28	19	42K	2B
1404/07/19	36,090	36,090	36,090	35,250	0.60	33	84K	3B
1404/07/16	35,190	35,190	35,210	35,040	2.49	52	366K	13B
1404/07/15	32,770	32,770	34,750	34,190	1.33	154	402K	14B
1404/07/14	35,680	33,630	35,680	33,740	(2.65)	137	603K	20B
1404/07/13	35,550	34,610	35,550	34,660	0.41	57	77K	3B
1404/07/12	35,090	35,090	35,160	34,520	1.11	50	165K	6B
1404/07/09	33,150	33,130	34,980	34,140	(0.03)	68	88K	3B
1404/07/08	34,170	33,510	34,170	34,150	2.92	138	672K	23B
1404/07/07	33,500	33,500	33,920	33,180	0.73	44	115K	4B
1404/07/06	33,410	32,750	33,490	32,940	1.29	79	200K	7B
1404/07/05	31,480	31,480	33,390	32,520	0.22	66	74K	2B
1404/07/02	32,000	31,930	33,690	32,450	(1.4)	111	224K	7B
1404/07/01	33,780	32,500	33,780	32,910	(0.06)	42	43K	1B
1404/06/31	34,020	32,060	34,020	32,930	(0.36)	98	221K	7B
1404/06/30	33,050	33,050	33,200	33,050	(2.99)	118	659K	22B
1404/06/29	34,170	34,070	34,170	34,070	(2.99)	32	425K	14B
1404/06/26	35,000	34,230	36,300	35,120	(0.45)	96	143K	5B
1404/06/25	35,000	34,170	36,270	35,280	0.17	128	191K	7B
1404/06/24	34,250	34,250	35,260	35,220	2.86	110	630K	22B
1404/06/23	34,620	33,040	34,930	34,240	0.94	97	166K	6B
1404/06/22	33,480	32,600	34,600	33,920	0.95	107	196K	7B
1404/06/18	33,520	32,600	34,310	33,600	0.84	131	247K	8B
1404/06/17	33,520	32,810	33,520	33,320	2.37	62	370K	12B
1404/06/16	32,600	32,180	32,930	32,550	1.78	138	334K	11B
1404/06/15	32,010	31,100	32,440	31,980	(0.19)	90	178K	6B
1404/06/12	32,690	32,000	32,690	32,040	0.34	81	128K	4B
1404/06/11	32,570	31,450	32,570	31,930	0.60	100	275K	9B
1404/06/09	31,360	31,360	33,250	31,740	(1.79)	157	314K	10B
1404/06/08	31,390	31,390	31,390	32,320	(0.12)	30	18K	567M
1404/06/05	33,470	31,530	33,470	32,360	(0.43)	112	116K	4B
1404/06/04	31,700	31,700	32,430	32,500	(0.55)	72	84K	3B
1404/06/03	31,850	31,850	31,950	32,680	(0.46)	54	71K	2B
1404/06/01	31,990	31,980	32,040	32,830	(0.39)	79	59K	2B
1404/05/29	33,060	32,130	33,060	32,960	(0.48)	55	70K	2B
1404/05/28	32,520	32,310	32,800	33,120	(0.54)	75	86K	3B
1404/05/27	32,520	32,520	33,290	33,300	(0.36)	71	91K	3B
1404/05/26	32,490	32,490	34,050	33,420	(0.06)	53	46K	2B
1404/05/25	34,400	32,530	34,400	33,440	(0.27)	83	69K	2B
1404/05/22	32,610	32,610	32,610	33,530	(0.24)	30	36K	1B
1404/05/21	33,340	33,230	33,340	33,610	(1.87)	53	273K	9B
1404/05/20	34,400	33,510	34,400	34,250	(0.84)	79	136K	5B
1404/05/19	33,710	33,710	34,650	34,540	(0.37)	49	81K	3B
1404/05/18	33,730	33,730	35,680	34,670	(0.26)	65	63K	2B
1404/05/15	33,890	33,890	34,680	34,760	(0.49)	74	69K	2B
1404/05/14	34,060	34,050	35,990	34,930	(0.48)	78	69K	2B
1404/05/13	36,210	34,270	36,210	35,100	(0.62)	125	101K	3B
1404/05/12	36,650	34,530	36,650	35,320	(0.76)	146	129K	4B
1404/05/11	35,570	35,570	36,650	35,590	(2.92)	135	592K	21B
1404/05/08	35,620	35,620	35,620	36,660	(0.16)	23	23K	810M
1404/05/07	35,640	35,640	35,640	36,720	(0.05)	17	8K	270M
1404/05/06	35,710	35,710	35,710	36,740	(0.19)	24	24K	872M
1404/05/05	36,890	36,000	36,890	36,810	(0.81)	107	111K	4B
1404/05/04	36,510	36,230	37,110	37,110	(0.64)	77	95K	3B
1404/05/01	36,500	36,490	37,460	37,350	(0.69)	102	99K	4B
1404/04/31	38,270	38,260	38,600	37,610	0.35	63	59K	2B
1404/04/30	37,200	37,200	38,220	37,480	1.00	106	191K	7B
1404/04/29	36,200	36,200	37,990	37,110	(0.16)	247	151K	6B
1404/04/28	36,200	36,200	37,990	37,170	(0.19)	94	101K	4B
1404/04/25	37,900	37,180	37,900	37,240	0.40	343	182K	7B
1404/04/24	36,700	36,100	37,640	37,090	(0.3)	287	230K	9B
1404/04/23	38,270	36,800	38,270	37,200	(1.92)	1,467	310K	11B
1404/04/22	39,890	37,570	39,890	37,930	(2.07)	639	284K	11B
1404/04/21	37,600	37,600	39,810	38,730	0.18	50	57K	2B
1404/04/18	37,600	37,550	39,450	38,660	(0.13)	113	43K	2B
1404/04/17	37,850	37,780	38,990	38,710	(0.59)	65	78K	3B
1404/04/16	39,450	37,400	39,550	38,940	1.41	80	213K	8B
1404/04/11	37,400	37,400	39,410	38,400	(0.34)	856	238K	9B
1404/04/10	38,530	38,530	38,540	38,530	(3.0)	102	531K	20B
1404/04/09	39,720	39,720	39,910	39,720	(2.98)	110	1M	45B
1404/04/08	40,630	40,630	40,630	40,940	(2.24)	22	265K	11B
1404/04/07	41,250	41,250	41,250	41,880	(1.51)	27	178K	7B
1404/03/21	42,910	42,010	43,500	42,520	0.28	88	144K	6B
1404/03/20	41,500	41,410	43,000	42,400	(0.12)	67	66K	3B
1404/03/19	42,150	41,540	43,000	42,450	(0.86)	134	216K	9B
1404/03/18	42,010	42,010	43,830	42,820	(0.12)	107	82K	4B
1404/03/17	44,160	42,300	44,160	42,870	(1.67)	152	245K	10B
1404/03/13	43,040	43,030	44,080	43,600	(1.71)	164	219K	9B
1404/03/12	43,300	43,300	45,390	44,360	(0.2)	89	158K	7B
1404/03/11	43,900	43,690	44,360	44,450	(1.31)	151	175K	8B
1404/03/10	44,020	44,000	45,950	45,040	0.63	118	249K	11B
1404/03/07	43,750	43,650	45,960	44,760	(0.53)	143	213K	10B
1404/03/06	44,810	44,800	46,150	45,000	0.42	83	99K	5B
1404/03/05	45,990	43,610	45,990	44,810	(0.16)	87	62K	3B
1404/03/04	46,700	44,700	46,700	44,880	(2.6)	174	298K	13B
1404/03/03	45,970	45,960	47,790	46,080	(2.74)	216	436K	20B
1404/02/31	46,330	46,330	46,340	47,380	(0.8)	53	82K	4B
1404/02/30	46,860	46,860	47,980	47,760	(1.12)	87	113K	5B
1404/02/29	47,790	47,790	49,000	48,300	(1.95)	219	203K	10B
1404/02/28	50,530	48,800	50,530	49,260	0.16	131	224K	11B
1404/02/27	50,240	47,820	50,700	49,180	(0.22)	184	172K	8B
1404/02/24	50,400	47,920	50,400	49,290	(0.22)	257	343K	17B
1404/02/23	48,500	47,900	49,950	49,400	1.86	218	245K	12B
1404/02/22	48,780	47,970	48,780	48,500	2.41	165	259K	13B
1404/02/21	48,530	46,200	48,530	47,360	(0.32)	231	109K	5B
1404/02/20	50,130	47,210	50,130	47,510	(2.38)	214	339K	16B
1404/02/17	48,770	47,120	48,770	48,670	2.79	239	392K	19B
1404/02/16	47,470	47,400	47,470	47,350	2.73	139	297K	14B
1404/02/15	45,600	45,000	46,130	46,090	2.90	214	492K	23B
1404/02/14	44,010	43,620	45,500	44,790	(0.29)	192	222K	10B
1404/02/13	44,910	44,910	45,200	44,920	(2.96)	228	1M	49B
1404/02/10	46,400	45,030	47,000	46,290	0.06	332	441K	20B
1404/02/09	44,400	44,400	47,070	46,260	1.23	108	180K	8B
1404/02/03	45,730	45,730	46,100	45,730	(2.99)	253	354K	16B
1404/02/02	46,550	46,230	47,590	47,140	(1.07)	172	160K	7B
1404/02/01	48,940	46,100	48,940	47,650	0.27	443	576K	27B
1404/01/31	48,290	47,300	48,290	47,520	1.34	92	146K	7B
1404/01/30	47,510	46,020	47,510	46,890	1.65	186	219K	10B
1404/01/25	46,970	44,260	46,980	46,130	1.12	734	2M	107B
1404/01/24	45,800	45,800	45,800	45,620	2.59	108	299K	14B
1404/01/23	42,340	42,340	44,480	44,470	2.96	270	544K	24B
1404/01/20	43,260	41,030	43,500	43,190	2.25	580	996K	43B
1404/01/19	41,350	41,350	43,680	42,240	(0.89)	819	2M	70B
1404/01/18	42,710	41,500	42,710	42,620	2.77	192	607K	26B
1404/01/17	41,740	41,740	41,740	41,470	2.32	78	294K	12B
1404/01/16	40,840	40,840	40,840	40,530	2.19	61	278K	11B
1404/01/10	40,300	40,300	40,300	39,660	1.35	31	177K	7B
1404/01/09	39,830	39,830	39,830	39,130	1.19	54	154K	6B
1404/01/06	38,670	38,660	38,670	38,670	2.98	134	542K	21B
1404/01/05	38,190	38,190	38,190	37,550	1.27	38	173K	7B
1403/12/28	38,200	35,980	38,200	37,080	(0.03)	159	263K	10B
1403/12/25	38,050	38,050	38,050	37,090	0.38	60	50K	2B
1403/12/22	37,440	36,500	37,480	36,950	1.54	104	202K	8B
1403/12/21	36,330	35,620	37,280	36,390	(0.52)	153	198K	7B
1403/12/20	36,800	36,090	38,180	36,580	(1.67)	251	535K	20B
1403/12/19	36,730	36,600	38,000	37,200	(1.4)	357	441K	16B
1403/12/18	39,300	37,590	39,300	37,730	(2.63)	239	432K	16B
1403/12/15	39,440	37,530	39,440	38,750	1.17	236	339K	13B
1403/12/14	38,560	38,000	38,560	38,300	2.30	170	300K	12B
1403/12/13	37,040	36,140	38,310	37,440	0.65	259	316K	12B
1403/12/12	36,750	36,550	37,600	37,200	(1.06)	209	272K	10B
1403/12/11	37,710	37,030	37,800	37,600	(1.49)	243	242K	9B
1403/12/08	38,950	37,250	39,000	38,170	(0.21)	151	147K	6B
1403/12/07	38,310	38,150	39,000	38,250	1.00	150	182K	7B
1403/12/06	37,500	37,460	38,260	37,870	1.94	213	339K	13B
1403/12/05	38,000	36,730	38,000	37,150	(0.13)	198	218K	8B
1403/12/04	38,460	36,660	38,460	37,200	(1.56)	204	262K	10B
1403/12/01	38,300	37,120	38,300	37,790	(0.05)	167	158K	6B
1403/11/30	37,740	36,750	38,310	37,810	0.16	114	118K	4B
1403/11/29	37,570	37,120	38,580	37,750	(1.33)	235	222K	8B
1403/11/28	37,740	37,540	38,590	38,260	(1.14)	271	207K	8B
1403/11/27	38,000	37,780	38,920	38,700	(0.59)	210	170K	7B
1403/11/23	39,500	38,680	39,500	38,930	(2.36)	245	307K	12B
1403/11/21	39,010	38,930	40,990	39,870	(0.65)	232	253K	10B
1403/11/17	40,680	39,300	41,000	40,130	0.60	187	266K	11B
1403/11/16	38,980	38,980	40,420	39,890	1.63	199	328K	13B
1403/11/15	38,800	38,530	39,480	39,250	(0.63)	122	133K	5B
1403/11/14	39,120	38,610	40,660	39,500	(0.13)	134	83K	3B
1403/11/13	39,980	39,000	39,990	39,550	(1.62)	167	212K	8B
1403/11/10	39,880	39,820	40,800	40,200	(2.07)	212	259K	10B
1403/11/08	40,420	40,270	41,300	41,050	(1.11)	180	138K	6B
1403/11/07	42,670	40,850	42,670	41,510	(1.42)	239	215K	9B
1403/11/06	41,600	41,280	43,010	42,110	(0.99)	181	197K	8B
1403/11/03	41,570	41,570	43,490	42,530	0.71	181	191K	8B
1403/11/02	41,560	41,440	43,000	42,230	(1.15)	208	189K	8B
1403/11/01	44,230	41,750	44,230	42,720	(0.74)	141	105K	4B
1403/10/30	42,430	41,950	44,410	43,040	(0.46)	189	205K	9B
1403/10/29	43,970	42,560	44,100	43,240	(1.44)	183	176K	8B
1403/10/26	44,900	43,220	45,390	43,870	(1.53)	285	230K	10B
1403/10/24	44,480	44,440	45,800	44,550	(2.75)	326	316K	14B
1403/10/23	45,070	44,970	45,070	45,810	(1.19)	143	127K	6B
1403/10/22	48,330	45,540	48,330	46,360	(1.24)	382	479K	22B
1403/10/19	46,940	46,730	46,940	46,940	2.98	293	449K	21B
1403/10/18	46,490	46,480	46,490	45,580	0.97	87	116K	5B
1403/10/17	43,030	42,980	45,490	45,140	2.20	365	734K	33B
1403/10/16	44,700	43,990	45,000	44,170	0.98	204	387K	17B
1403/10/15	42,020	42,020	43,780	43,740	2.89	230	368K	16B
1403/10/12	42,450	42,330	43,510	42,510	(2.57)	485	387K	16B
1403/10/11	43,410	42,470	44,770	43,630	(0.34)	221	146K	6B
1403/10/10	43,500	43,420	44,000	43,780	(2.19)	249	265K	12B
1403/10/09	44,910	43,420	45,990	44,760	0.18	228	216K	10B
1403/10/08	44,390	42,610	44,740	44,680	2.85	225	501K	22B
1403/10/05	44,580	42,510	44,580	43,440	(0.66)	222	252K	11B
1403/10/04	43,430	43,210	44,630	43,730	0.23	194	259K	11B
1403/10/03	43,010	43,010	44,660	43,630	0.62	215	291K	13B
1403/10/02	44,100	42,360	44,790	43,360	(0.71)	178	243K	11B
1403/10/01	43,880	43,310	44,110	43,670	1.96	165	240K	11B
1403/09/28	43,320	42,710	44,020	42,830	(2.73)	336	373K	16B
1403/09/27	43,710	43,690	45,280	44,030	(2.24)	257	303K	13B
1403/09/26	43,610	43,600	46,030	45,040	0.78	385	566K	25B
1403/09/25	45,600	43,100	45,640	44,690	0.83	381	431K	19B
1403/09/24	44,000	44,000	44,580	44,320	2.38	169	278K	12B
1403/09/21	42,010	42,010	44,030	43,290	1.24	188	194K	8B
1403/09/20	43,900	42,280	43,900	42,760	0.14	153	173K	7B
1403/09/19	42,790	41,690	43,340	42,700	1.47	153	171K	7B
1403/09/18	42,200	42,020	43,980	42,080	(2.84)	283	501K	21B
1403/09/17	45,770	43,130	45,790	43,310	(2.59)	307	741K	32B
1403/09/14	43,980	43,500	44,590	44,460	2.68	252	368K	16B
1403/09/13	43,560	42,630	43,560	43,300	2.36	264	816K	35B
1403/09/12	43,030	43,030	43,030	42,300	1.24	71	152K	7B
1403/09/11	39,840	39,830	42,110	41,780	2.18	142	361K	15B
1403/09/10	41,680	39,750	42,110	40,890	0.0	180	306K	13B
1403/09/07	41,560	40,000	41,670	40,890	1.06	236	224K	9B
1403/09/06	40,560	38,480	40,560	40,460	2.74	335	797K	32B
1403/09/05	40,000	40,000	40,020	39,380	1.34	104	177K	7B
1403/09/04	38,980	38,420	39,240	38,860	1.99	193	282K	11B
1403/09/03	37,360	36,900	38,780	38,100	0.26	240	238K	9B
1403/08/30	37,010	37,010	38,450	38,000	(0.21)	138	101K	4B
1403/08/29	38,300	37,000	39,260	38,080	(0.13)	288	339K	13B
1403/08/28	36,200	36,200	38,300	38,130	2.53	357	693K	26B
1403/08/27	37,570	36,330	38,470	37,190	(0.67)	153	230K	8B
1403/08/26	37,480	36,350	37,500	37,440	2.83	255	404K	15B
1403/08/23	35,990	35,400	37,150	36,410	(0.19)	184	235K	9B
1403/08/22	37,340	36,240	37,340	36,480	(2.36)	257	370K	13B
1403/08/21	38,840	36,580	38,840	37,360	(0.93)	324	581K	22B
1403/08/20	37,400	37,300	38,210	37,710	1.64	200	268K	10B
1403/08/19	37,980	37,040	37,980	37,100	0.60	162	192K	7B
1403/08/06	36,050	36,050	36,920	36,880	2.87	122	413K	15B
1403/08/05	34,700	34,700	36,740	35,850	0.50	204	318K	11B
1403/08/02	34,650	34,650	34,650	35,670	(0.14)	20	17K	601M
1403/08/01	34,860	34,860	34,860	35,720	(0.58)	44	79K	3B
1403/07/30	35,060	35,030	35,500	35,930	(0.5)	69	70K	2B
1403/07/29	35,670	35,670	35,700	36,110	(1.79)	82	241K	9B
1403/07/28	37,140	36,030	37,140	36,770	(1.0)	99	142K	5B
1403/07/25	36,300	36,100	38,250	37,140	(0.03)	113	169K	6B
1403/07/24	36,540	36,540	37,670	37,150	(1.38)	132	341K	13B
1403/07/23	39,000	36,790	39,050	37,670	(0.66)	171	217K	8B
1403/07/22	37,950	37,400	37,950	37,920	2.90	171	440K	17B
1403/07/21	37,660	36,300	37,670	36,850	0.74	118	179K	7B
1403/07/18	36,310	36,310	37,030	36,580	(0.25)	122	495K	18B
1403/07/17	36,370	36,370	36,780	36,670	(0.16)	72	70K	3B
1403/07/16	36,460	36,460	36,470	36,730	(0.24)	52	104K	4B
1403/07/15	36,470	36,470	36,470	36,820	(0.03)	14	7K	270M
1403/07/14	36,520	36,520	36,800	36,830	(0.14)	30	66K	2B
1403/07/11	36,530	36,530	36,530	36,880	(0.03)	13	12K	442M
1403/07/10	36,800	36,560	36,800	36,890	(0.08)	28	39K	1B
1403/07/09	36,670	36,670	36,990	36,920	(0.32)	96	131K	5B
1403/07/08	36,980	36,980	37,660	37,040	(0.83)	171	345K	13B
1403/07/07	37,050	37,050	37,050	37,350	(0.19)	27	79K	3B
1403/07/04	38,300	37,240	38,350	37,420	0.48	134	159K	6B
1403/07/03	37,620	37,120	37,630	37,240	1.92	114	266K	10B
1403/07/02	35,300	35,300	37,320	36,540	0.83	105	132K	5B
1403/07/01	36,510	36,200	37,000	36,240	0.53	70	149K	5B
1403/06/28	36,000	35,700	36,760	36,050	1.01	142	185K	7B
1403/06/27	35,540	35,510	36,290	35,690	1.28	153	217K	8B
1403/06/26	34,500	34,390	36,030	35,240	(0.59)	214	211K	7B
1403/06/25	35,070	34,490	36,000	35,450	(0.28)	126	130K	5B
1403/06/24	35,000	34,560	36,200	35,550	0.48	145	157K	6B
1403/06/21	35,550	35,070	35,860	35,380	1.61	184	309K	11B
1403/06/20	34,940	34,720	35,530	34,820	0.43	158	190K	7B
1403/06/19	35,000	34,010	35,430	34,670	0.17	163	132K	5B
1403/06/18	33,790	33,720	35,100	34,610	(0.4)	117	135K	5B
1403/06/17	34,960	34,070	35,110	34,750	(1.05)	189	168K	6B
1403/06/13	34,450	34,450	35,200	35,120	(0.06)	63	28K	990M
1403/06/11	35,830	34,430	35,830	35,140	0.03	152	191K	7B
1403/06/10	34,300	34,300	35,550	35,130	0.77	139	187K	7B
1403/06/07	34,710	34,710	35,200	34,860	(1.55)	202	345K	12B
1403/06/06	35,020	34,970	35,020	35,410	(0.76)	84	158K	6B
1403/06/05	35,180	35,180	35,700	35,680	(0.59)	145	136K	5B
1403/06/03	35,650	35,630	36,000	35,890	(1.27)	218	270K	10B
1403/05/31	35,810	35,810	35,890	36,350	(0.52)	69	103K	4B
1403/05/30	35,890	35,890	35,890	36,540	(0.22)	30	45K	2B
1403/05/29	36,100	36,010	36,500	36,620	(0.33)	98	66K	2B
1403/05/28	37,700	36,270	37,700	36,740	(0.73)	204	163K	6B
1403/05/27	36,950	36,950	37,500	37,010	(1.83)	193	385K	14B
1403/05/24	37,400	37,400	37,400	37,700	(0.19)	40	77K	3B
1403/05/23	37,400	37,400	37,400	37,770	0.0	6	2K	88M
1403/05/22	37,410	37,410	37,410	37,770	(0.03)	15	6K	230M
1403/05/21	37,420	37,420	37,420	37,780	(0.03)	34	6K	212M
1403/05/20	37,420	37,420	37,420	37,790	0.0	12	4K	132M
1403/05/16	37,420	37,420	37,420	37,790	0.0	5	4K	131M
1403/05/15	37,420	37,420	37,420	37,790	0.0	12	3K	129M
1403/05/14	37,430	37,430	37,430	37,790	(0.03)	16	6K	237M
1403/05/13	35,850	35,790	36,000	37,800	(0.71)	70	47K	2B
1403/05/10	37,680	36,850	37,680	38,070	(2.88)	158	180K	7B
1403/05/09	38,960	37,940	38,960	39,200	(1.26)	134	138K	5B
1403/05/08	39,500	38,390	39,610	39,700	(0.92)	108	108K	4B
1403/05/06	39,400	39,400	40,210	40,070	(0.37)	102	151K	6B
1403/05/03	40,340	39,550	40,340	40,220	(0.35)	89	112K	4B
1403/05/02	40,440	39,410	40,540	40,360	(0.15)	113	80K	3B
1403/05/01	38,380	38,380	40,450	40,420	(0.98)	133	144K	6B
1403/04/31	39,800	39,310	40,750	40,820	(2.11)	138	169K	7B
1403/04/30	41,800	39,550	41,980	41,700	(0.71)	123	80K	3B
1403/04/27	41,320	41,010	41,930	42,000	(0.59)	80	88K	4B
1403/04/24	41,990	41,230	41,990	42,250	(0.4)	71	60K	2B
1403/04/23	41,830	41,020	42,600	42,420	(0.61)	85	73K	3B
1403/04/20	42,030	40,970	42,280	42,680	(0.97)	143	119K	5B
1403/04/19	42,030	42,030	42,800	43,100	(0.39)	73	61K	3B
1403/04/18	42,030	42,030	43,370	43,270	(0.71)	121	106K	5B
1403/04/17	43,840	42,010	45,280	43,580	0.79	172	198K	9B
1403/04/16	43,120	43,120	43,250	43,240	5.95	158	438K	19B
1403/04/13	40,250	40,250	41,400	40,810	0.0	79	76K	3B
1403/04/12	39,460	39,460	42,880	40,810	0.32	122	88K	4B
1403/04/11	40,040	39,210	40,970	40,680	(1.14)	177	127K	5B
1403/04/10	40,030	40,030	41,090	41,150	(1.18)	148	123K	5B
1403/04/09	41,370	41,370	42,500	41,640	0.73	205	150K	6B
1403/03/29	41,010	41,010	41,690	41,660	(0.43)	111	85K	3B
1403/03/27	41,110	41,070	42,730	41,840	(0.14)	212	348K	15B
1403/03/26	41,310	41,310	41,320	41,900	(0.59)	49	104K	4B
1403/03/23	41,960	41,520	41,960	42,150	(0.5)	113	94K	4B
1403/03/22	42,030	42,030	42,800	42,360	(0.07)	117	79K	3B
1403/03/21	42,050	42,050	42,940	42,390	0.09	93	62K	3B
1403/03/20	41,890	41,890	42,710	42,350	(0.91)	723	199K	8B
1403/03/19	42,290	42,290	42,310	42,740	(0.95)	61	165K	7B
1403/03/16	42,610	42,540	43,390	43,150	(0.58)	137	125K	5B
1403/03/13	43,030	42,990	43,370	43,400	(1.05)	149	182K	8B
1403/03/12	43,630	43,280	44,120	43,860	(0.68)	172	136K	6B
1403/03/09	43,610	43,610	44,910	44,160	0.30	145	169K	7B
1403/03/08	43,500	43,500	44,620	44,030	0.64	118	214K	9B
1403/03/07	43,200	43,120	43,990	43,750	(0.57)	125	125K	5B
1403/03/06	43,850	43,510	43,850	44,000	(0.88)	80	149K	6B
1403/03/05	44,480	44,180	45,050	44,390	(1.53)	142	269K	12B
1403/03/01	44,510	44,460	46,260	45,080	(0.62)	222	170K	8B
1403/02/30	45,560	43,900	45,600	45,360	(1.84)	243	209K	9B
1403/02/29	45,650	45,200	47,800	46,210	0.0	159	100K	5B
1403/02/26	45,630	45,630	46,590	46,210	(0.02)	127	129K	6B
1403/02/25	46,480	45,580	46,900	46,220	(0.13)	137	68K	3B
1403/02/24	45,830	45,550	47,940	46,280	(1.07)	253	300K	14B
1403/02/23	47,000	45,900	47,900	46,780	(1.2)	262	209K	10B
1403/02/22	46,900	46,890	48,300	47,350	0.28	189	272K	13B
1403/02/19	47,690	46,600	48,000	47,220	0.11	235	219K	10B
1403/02/18	47,000	46,720	47,900	47,170	(0.34)	210	315K	15B
1403/02/17	48,830	46,930	48,890	47,330	(3.09)	339	304K	14B
1403/02/16	48,950	48,100	49,590	48,840	(0.25)	205	96K	5B
1403/02/12	49,000	48,060	49,480	48,960	(0.08)	153	71K	3B
1403/02/11	49,010	48,050	49,650	49,000	(1.03)	133	146K	7B
1403/02/10	49,710	49,000	50,000	49,510	(0.42)	104	196K	10B
1403/02/09	49,020	48,900	49,890	49,720	(1.39)	132	192K	10B
1403/02/08	51,960	49,010	51,960	50,420	(2.17)	323	382K	19B
1403/02/05	52,140	51,020	52,140	51,540	0.16	251	300K	15B
1403/02/04	50,450	50,330	52,160	51,460	3.58	361	380K	20B
1403/02/03	49,980	48,030	50,340	49,680	0.71	245	219K	11B
1403/02/02	49,900	48,450	49,900	49,330	2.37	186	272K	13B
1403/02/01	46,800	46,310	48,440	48,190	4.44	218	357K	17B
1403/01/29	46,490	46,040	46,490	46,140	0.24	72	75K	4B
1403/01/28	45,920	45,920	46,720	46,030	(0.75)	106	251K	12B
1403/01/27	46,600	46,500	46,600	46,380	0.52	109	164K	8B
1403/01/26	46,130	46,130	46,990	46,140	(0.97)	185	449K	21B
1403/01/25	46,530	46,160	48,400	46,590	(4.1)	457	1M	52B
1403/01/21	48,820	47,510	49,680	48,580	(0.1)	213	275K	13B
1403/01/20	47,700	47,700	49,970	48,630	2.16	198	256K	13B
1403/01/19	45,570	45,570	48,500	47,600	(0.13)	207	205K	10B
1403/01/18	50,000	47,130	50,300	47,660	(3.93)	340	509K	24B
1403/01/15	48,510	48,510	50,200	49,610	(0.22)	235	310K	15B
1403/01/14	51,000	48,300	51,000	49,720	(2.2)	283	387K	19B
1403/01/11	51,440	50,200	51,570	50,840	0.36	149	153K	8B
1403/01/08	51,660	49,100	51,660	50,660	(0.61)	264	202K	10B
1403/01/07	51,870	50,230	51,870	50,970	0.22	185	162K	8B
1403/01/06	50,790	50,790	51,900	50,860	1.92	276	220K	11B
1403/01/05	48,880	48,880	50,670	49,900	3.14	266	286K	14B
1402/12/28	49,020	48,680	49,540	48,380	0.64	161	101K	5B
1402/12/27	47,980	47,100	49,570	48,070	1.74	244	184K	9B
1402/12/26	47,940	46,010	47,990	47,250	(0.53)	241	230K	11B
1402/12/23	48,980	46,400	49,000	47,500	(2.74)	352	453K	21B
1402/12/22	48,890	47,350	49,760	48,840	(0.12)	247	310K	15B
1402/12/21	48,790	48,430	49,760	48,900	(0.99)	315	317K	15B
1402/12/20	50,210	48,920	50,960	49,390	(1.75)	293	310K	15B
1402/12/19	50,690	49,840	51,620	50,270	0.68	174	171K	9B
1402/12/16	50,890	49,070	50,890	49,930	(0.5)	174	185K	9B
1402/12/15	49,400	48,000	51,680	50,180	(0.08)	354	341K	17B
1402/12/14	50,020	49,800	51,900	50,220	(2.54)	305	392K	20B
1402/12/13	51,530	51,100	51,900	51,530	4.14	312	302K	16B
1402/12/12	48,030	47,000	50,420	49,480	3.02	318	314K	16B
1402/12/09	47,600	47,240	49,780	48,030	(0.33)	274	289K	14B
1402/12/08	48,390	47,000	50,000	48,190	(2.41)	227	297K	14B
1402/12/07	49,220	49,060	50,550	49,380	(1.71)	267	336K	17B
1402/12/05	50,980	49,500	51,290	50,240	(1.14)	170	170K	8B
1402/12/02	51,880	49,010	51,880	50,820	(0.8)	149	167K	8B
1402/12/01	50,950	50,950	51,920	51,230	0.35	126	139K	7B
1402/11/30	51,700	50,520	51,700	51,050	0.67	283	235K	12B
1402/11/29	48,400	48,400	51,970	50,710	2.44	393	372K	19B
1402/11/28	50,800	48,600	50,800	49,500	(0.44)	247	201K	10B
1402/11/25	50,100	49,040	51,000	49,720	(1.76)	335	324K	16B
1402/11/24	51,330	49,960	51,780	50,610	(1.42)	310	202K	10B
1402/11/23	52,640	50,770	52,890	51,340	(3.93)	520	548K	28B
1402/11/21	53,570	52,230	54,890	53,440	(0.22)	231	210K	11B
1402/11/18	53,900	53,100	54,600	53,560	1.31	295	242K	13B
1402/11/17	50,520	50,520	54,070	52,870	2.64	421	457K	24B
1402/11/16	50,300	50,300	52,550	51,510	(0.54)	289	400K	21B
1402/11/15	51,730	51,000	53,000	51,790	0.31	233	355K	18B
1402/11/14	49,550	49,550	52,170	51,630	3.90	468	529K	27B
1402/11/11	48,750	48,750	50,470	49,690	0.83	286	336K	17B
1402/11/10	50,120	48,620	50,630	49,280	(2.74)	538	525K	26B
1402/11/09	51,560	50,000	51,560	50,670	(2.28)	384	323K	16B
1402/11/08	51,500	51,400	52,700	51,850	1.07	381	410K	21B
1402/11/07	51,360	51,000	52,200	51,300	1.38	274	345K	18B
1402/11/04	50,990	50,150	51,420	50,600	0.38	351	429K	22B
1402/11/03	52,500	50,130	53,000	50,410	(4.45)	701	1M	63B
1402/11/02	53,900	52,000	55,470	52,760	(3.46)	822	1M	77B
1402/11/01	55,020	54,220	56,400	54,650	(4.24)	699	825K	45B
1402/10/30	58,300	56,520	59,630	57,070	(4.07)	969	1M	78B
1402/10/27	58,690	58,310	59,980	59,490	4.13	1,469	2M	109B
1402/10/26	56,000	54,210	58,190	57,130	3.09	1,057	2M	96B
1402/10/25	56,200	54,300	56,970	55,420	(1.39)	622	666K	37B
1402/10/24	56,340	55,580	57,130	56,200	(0.25)	675	634K	36B
1402/10/23	57,970	55,670	57,970	56,340	(2.14)	693	872K	49B
1402/10/20	57,000	56,030	58,830	57,570	0.91	770	897K	52B
1402/10/19	57,700	56,230	58,900	57,050	(3.26)	1,024	1M	59B
1402/10/18	57,230	57,230	60,300	58,970	2.02	1,029	1M	75B
1402/10/17	60,000	56,310	60,890	57,800	(1.82)	1,869	2M	114B
1402/10/16	56,770	56,720	58,930	58,870	4.88	1,219	2M	139B
1402/10/13	56,130	55,500	56,130	56,130	4.99	951	2M	110B
1402/10/12	51,550	51,530	53,890	53,460	4.15	668	1M	72B
1402/10/11	51,800	50,000	52,480	51,330	0.08	517	708K	36B
1402/10/10	51,540	50,810	52,100	51,290	(1.18)	220	262K	13B
1402/10/09	52,830	51,510	52,830	51,900	0.86	355	385K	20B
1402/10/06	50,650	50,650	52,140	51,460	(0.81)	294	286K	15B
1402/10/05	52,500	51,030	53,130	51,880	(2.37)	372	596K	31B
1402/10/04	52,840	52,500	53,650	53,140	0.59	495	505K	27B
1402/10/03	51,020	51,020	53,690	52,830	0.92	446	514K	27B
1402/10/02	53,500	51,900	53,500	52,350	2.33	185	241K	13B
1402/09/25	51,790	50,510	52,260	51,160	(0.56)	639	749K	38B
1402/09/22	52,980	51,040	53,470	51,450	(2.5)	556	773K	40B
1402/09/21	52,750	52,040	53,400	52,770	0.06	268	377K	20B
1402/09/20	52,420	52,150	53,480	52,740	1.70	340	379K	20B
1402/09/19	51,500	51,300	52,980	51,860	(1.01)	396	559K	29B
1402/09/18	53,400	51,210	53,660	52,390	(1.36)	407	457K	24B
1402/09/15	53,170	52,540	54,700	53,110	(0.77)	397	465K	25B
1402/09/14	53,000	52,750	54,870	53,520	(0.93)	542	691K	37B
1402/09/13	55,150	53,010	56,600	54,020	(1.1)	663	805K	44B
1402/09/12	54,720	54,300	55,980	54,620	0.98	336	327K	18B
1402/09/11	51,800	51,800	54,730	54,090	3.76	777	1M	58B
1402/09/08	51,390	50,660	52,980	52,130	3.02	418	449K	23B
1402/09/07	51,670	49,720	51,700	50,600	(1.56)	422	416K	21B
1402/09/06	53,360	50,710	53,680	51,400	(3.69)	828	1M	61B
1402/09/05	55,040	52,520	55,040	53,370	(3.03)	754	741K	40B
1402/09/04	53,490	53,490	56,480	55,040	1.10	787	891K	49B
1402/09/01	53,570	52,950	56,440	54,440	1.08	648	709K	39B
1402/08/30	52,000	50,600	55,200	53,860	2.28	1,426	2M	109B
1402/08/29	53,510	50,500	54,870	52,660	0.40	1,358	2M	97B
1402/08/28	52,550	51,360	52,610	52,450	4.67	544	1M	59B
1402/08/27	48,200	47,570	50,260	50,110	4.68	421	1M	64B
1402/08/24	47,160	47,160	48,820	47,870	(0.19)	192	245K	12B
1402/08/23	47,150	47,150	49,450	47,960	(2.18)	353	339K	16B
1402/08/22	48,510	48,110	49,980	49,030	1.11	291	310K	15B
1402/08/21	47,270	47,210	49,540	48,490	(0.04)	366	412K	20B
1402/08/20	48,780	47,030	50,350	48,510	0.0	570	710K	34B
1402/08/17	48,900	47,610	49,960	48,510	(2.69)	778	938K	46B
1402/08/16	50,440	48,180	50,440	49,850	3.77	1,221	2M	98B
1402/08/15	48,060	47,050	48,060	48,040	4.94	403	912K	44B
1402/08/14	44,990	44,410	46,060	45,780	4.35	490	936K	43B
1402/08/13	43,990	43,060	44,010	43,870	4.65	363	814K	36B
1402/08/10	41,410	41,010	41,790	41,920	(2.17)	205	209K	9B
1402/08/09	44,190	41,380	44,190	42,850	(0.26)	179	172K	7B
1402/08/08	43,440	42,680	43,980	42,960	0.80	202	132K	6B
1402/08/07	40,470	40,470	43,450	42,620	0.50	177	181K	8B
1402/08/06	43,560	42,340	43,560	42,410	(4.82)	343	517K	22B
1402/08/03	44,820	43,540	45,010	44,560	(0.98)	253	199K	9B
1402/08/02	45,650	44,000	45,900	45,000	(0.92)	224	165K	7B
1402/08/01	46,970	44,480	46,970	45,420	(1.11)	193	215K	10B
1402/07/30	45,820	45,490	47,250	45,930	0.26	168	148K	7B
1402/07/29	45,570	45,570	46,780	45,810	0.46	162	135K	6B
1402/07/26	45,860	44,440	46,800	45,600	(2.48)	310	477K	22B
1402/07/25	45,850	45,850	47,500	46,760	2.84	277	294K	14B
1402/07/24	44,980	44,510	46,640	45,470	1.36	179	169K	8B
1402/07/23	45,790	44,030	45,790	44,860	(0.58)	216	181K	8B
1402/07/22	46,610	44,880	46,620	45,120	(4.49)	393	484K	22B
1402/07/19	47,850	46,720	48,400	47,240	0.43	229	203K	10B
1402/07/18	47,190	46,020	47,910	47,040	(0.04)	227	212K	10B
1402/07/17	47,380	45,770	48,790	47,060	(0.7)	262	251K	12B
1402/07/16	49,000	47,330	49,000	47,390	(4.88)	497	1M	48B
1402/07/15	50,490	49,200	50,490	49,820	(0.14)	219	250K	12B
1402/07/12	50,950	49,670	50,980	49,890	0.32	212	152K	8B
1402/07/10	49,110	49,110	51,000	49,730	(1.62)	346	387K	19B
1402/07/09	53,470	49,940	53,470	50,550	(3.82)	472	413K	21B
1402/07/08	52,800	51,980	53,200	52,560	1.41	481	480K	25B
1402/07/05	50,030	50,030	52,250	51,830	4.03	633	913K	47B
1402/07/04	48,600	48,600	50,890	49,820	1.82	338	369K	18B
1402/07/03	49,650	48,400	50,200	48,930	(1.07)	381	408K	20B
1402/07/01	49,900	48,740	50,290	49,460	0.55	342	384K	19B
1402/06/29	48,640	48,600	49,910	49,190	(0.49)	196	244K	12B
1402/06/28	51,330	48,740	51,330	49,430	(3.06)	548	635K	31B
1402/06/27	50,760	50,700	51,410	50,990	(0.25)	256	361K	18B
1402/06/26	50,690	50,680	51,690	51,120	2.94	348	429K	22B
1402/06/22	49,600	48,510	51,150	49,660	(0.46)	291	355K	18B
1402/06/21	49,160	49,160	50,890	49,890	0.06	211	225K	11B
1402/06/20	50,770	49,600	51,030	49,860	(0.26)	207	236K	12B
1402/06/19	48,410	48,410	51,500	49,990	(0.81)	287	249K	12B
1402/06/18	51,580	50,100	51,580	50,400	(4.42)	448	480K	24B
1402/06/14	53,310	51,390	54,450	52,730	(0.38)	408	383K	20B
1402/06/13	52,600	51,540	53,720	52,930	2.78	352	301K	16B
1402/06/12	51,060	50,790	52,490	51,500	0.96	271	197K	10B
1402/06/11	52,000	50,540	52,000	51,010	0.02	215	141K	7B
1402/06/08	51,690	50,110	51,690	51,000	(0.08)	320	240K	12B
1402/06/07	50,090	50,090	51,800	51,040	0.33	289	192K	10B
1402/06/06	50,070	49,960	51,890	50,870	0.81	284	228K	12B
1402/06/05	50,040	49,010	50,780	50,460	4.32	341	436K	22B
1402/06/04	47,610	47,610	49,000	48,370	3.40	261	294K	14B
1402/06/01	47,390	45,620	47,490	46,780	1.39	272	265K	12B
1402/05/31	47,010	45,800	47,260	46,140	(4.29)	488	682K	31B
1402/05/30	49,200	46,900	49,390	48,210	(0.82)	306	212K	10B
1402/05/29	48,050	47,250	49,690	48,610	(1.08)	277	272K	13B
1402/05/28	49,500	48,030	51,470	49,140	(2.73)	356	358K	18B
1402/05/25	51,950	49,710	51,950	50,520	0.22	267	197K	10B
1402/05/24	50,240	49,500	52,000	50,410	(1.29)	359	326K	16B
1402/05/23	51,200	50,050	51,990	51,070	0.29	269	249K	13B
1402/05/22	50,580	50,110	52,500	50,920	(0.39)	457	572K	29B
1402/05/21	52,120	49,970	53,300	51,120	(2.8)	418	535K	27B
1402/05/18	53,330	52,060	53,330	52,590	0.88	316	409K	22B
1402/05/17	51,920	51,200	53,500	52,130	(1.7)	340	313K	16B
1402/05/16	52,980	51,950	53,910	53,030	0.63	379	361K	19B
1402/05/15	54,200	51,880	54,200	52,700	0.13	414	379K	20B
1402/05/14	50,100	50,100	53,210	52,630	3.85	496	897K	47B
1402/05/10	50,100	50,020	51,350	50,680	1.24	313	334K	17B
1402/05/09	50,100	49,200	50,900	50,060	(0.08)	318	362K	18B
1402/05/08	51,540	49,980	52,250	50,100	(4.77)	689	1M	57B
1402/05/07	53,240	51,540	54,280	52,610	(1.03)	319	212K	11B
1402/05/04	52,860	52,860	54,250	53,160	0.59	206	155K	8B
1402/05/03	53,380	51,500	55,000	52,850	(0.55)	401	517K	27B
1402/05/02	53,000	51,250	53,470	53,140	4.34	486	531K	28B
1402/05/01	51,170	49,200	52,600	50,930	(0.8)	590	567K	29B
1402/04/31	52,560	51,180	52,770	51,340	(4.7)	835	792K	41B
1402/04/28	55,800	51,650	56,000	53,870	0.84	704	662K	36B
1402/04/27	51,550	51,550	53,600	53,420	4.64	445	777K	42B
1402/04/26	52,840	50,910	52,840	51,050	(4.72)	543	1M	57B
1402/04/25	55,170	53,480	55,190	53,580	(4.81)	609	843K	45B
1402/04/24	57,750	55,000	57,750	56,290	2.09	566	475K	27B
1402/04/21	55,900	53,560	58,350	55,140	(1.97)	874	773K	43B
1402/04/20	57,650	55,860	58,760	56,250	(4.32)	896	1M	83B
1402/04/19	61,600	58,450	62,400	58,790	(4.44)	893	1M	59B
1402/04/18	63,590	60,060	63,590	61,520	(2.08)	632	521K	32B
1402/04/17	64,380	61,500	64,400	62,830	(0.87)	569	401K	25B
1402/04/14	63,880	62,520	64,490	63,380	(0.61)	730	422K	27B
1402/04/13	62,790	62,510	64,720	63,770	3.46	922	782K	50B
1402/04/12	61,950	60,740	62,800	61,640	1.58	622	589K	36B
1402/04/11	61,300	59,420	62,500	60,680	0.86	531	588K	36B
1402/04/10	59,600	59,500	61,500	60,160	(0.55)	535	478K	29B
1402/04/07	60,000	58,520	61,500	60,490	(0.56)	448	381K	23B
1402/04/06	63,190	59,500	63,190	60,830	(2.05)	846	835K	51B
1402/04/05	60,380	60,000	62,400	62,100	4.49	1,199	1M	75B
1402/04/04	58,980	57,610	60,480	59,430	1.99	630	693K	41B
1402/04/03	56,500	56,500	59,050	58,270	(0.78)	512	321K	19B
1402/03/31	59,980	57,830	59,980	58,730	(0.12)	704	666K	39B
1402/03/30	57,020	56,900	60,890	58,800	0.81	797	629K	37B
1402/03/29	56,980	55,500	58,670	58,330	4.38	867	2M	88B
1402/03/28	58,390	55,490	58,400	55,880	(4.33)	1,114	1M	64B
1402/03/27	59,670	56,510	60,150	58,410	(1.25)	807	730K	43B
1402/03/24	61,300	56,500	61,300	59,150	(0.29)	869	852K	50B
1402/03/23	57,820	57,820	61,360	59,320	0.82	642	636K	38B
1402/03/22	61,880	58,480	62,980	58,840	(4.4)	1,109	1M	87B
1402/03/21	60,000	60,000	63,000	61,550	(2.36)	1,004	555K	34B
1402/03/20	65,010	63,020	65,010	63,040	(4.96)	935	1M	77B
1402/03/17	68,130	64,700	69,080	66,330	(2.6)	1,144	1M	86B
1402/03/16	68,000	66,680	70,900	68,100	(2.52)	1,202	970K	66B
1402/03/13	66,200	66,200	71,200	69,860	0.97	939	758K	53B
1402/03/10	71,400	67,930	71,500	69,190	(3.23)	1,928	2M	126B
1402/03/09	72,800	69,000	73,980	71,500	(1.05)	2,165	2M	153B
1402/03/08	70,000	70,000	72,630	72,260	4.45	1,774	2M	162B
1402/03/07	73,000	67,820	73,000	69,180	(3.08)	2,577	4M	248B
1402/03/06	67,530	67,530	71,530	71,380	4.77	2,715	5M	359B
1402/03/03	67,660	66,660	69,900	68,130	0.74	1,564	1M	98B
1402/03/02	67,570	66,000	69,960	67,630	0.01	1,813	2M	109B
1402/03/01	69,000	65,080	70,490	67,620	(0.19)	2,387	2M	162B
1402/02/31	66,300	66,300	67,830	67,750	4.88	1,348	2M	148B
1402/02/30	65,290	62,330	65,440	64,600	3.64	2,010	2M	160B
1402/02/27	59,990	59,010	63,040	62,330	3.81	1,488	2M	100B
1402/02/25	63,600	58,500	63,890	60,040	(2.23)	2,053	2M	123B
1402/02/24	60,400	60,400	64,000	61,410	(3.4)	3,012	5M	290B
1402/02/23	63,560	63,560	64,560	63,570	(4.98)	333	730K	46B
1402/02/20	66,220	66,020	69,490	66,900	(3.73)	1,312	2M	157B
1402/02/19	69,430	69,430	71,000	69,490	(4.91)	1,368	2M	173B
1402/02/18	73,080	73,080	73,080	73,080	(4.99)	177	413K	30B
1402/02/17	82,500	75,280	82,500	76,920	(2.93)	1,869	2M	164B
1402/02/16	79,240	79,000	79,240	79,240	5.00	2,572	7M	525B
1402/02/13	75,480	75,010	75,480	75,470	4.98	1,892	3M	262B
1402/02/12	71,890	71,890	71,890	71,890	4.99	306	681K	49B
1402/02/11	67,000	65,500	70,440	68,470	2.06	2,366	3M	217B
1402/02/10	68,520	66,220	68,970	67,090	(0.37)	2,160	2M	149B
1402/02/09	65,200	65,200	68,480	67,340	3.19	1,536	2M	122B
1402/02/06	67,240	64,000	67,240	65,260	(2.99)	1,962	2M	110B
1402/02/05	69,000	65,130	70,550	67,270	(1.87)	2,661	2M	157B
1402/02/04	67,180	66,990	70,700	68,550	1.66	1,873	2M	167B
1402/01/30	67,900	66,000	69,440	67,430	0.0	1,406	1M	94B
1402/01/29	65,400	65,100	67,850	67,430	4.35	1,767	2M	160B
1402/01/28	64,810	62,200	65,800	64,620	0.44	1,451	1M	89B
1402/01/27	66,100	62,000	66,130	64,340	(0.37)	1,749	2M	108B
1402/01/26	64,970	63,620	64,970	64,580	4.36	2,031	2M	158B
1402/01/22	60,100	60,100	62,980	61,880	2.96	1,946	3M	161B
1402/01/21	60,500	57,730	62,990	60,100	(1.09)	2,500	3M	176B
1402/01/20	62,950	59,870	63,990	60,760	(3.59)	3,766	3M	207B
1402/01/19	63,570	60,970	63,570	63,020	4.08	2,823	4M	245B
1402/01/16	60,560	60,000	60,560	60,550	4.98	350	570K	35B
1402/01/15	54,800	54,800	57,870	57,680	4.64	1,166	3M	179B
1402/01/14	57,000	53,130	57,690	55,120	(1.43)	2,346	3M	147B
1402/01/09	55,800	53,500	55,980	55,920	4.88	1,348	2M	125B
1402/01/08	53,400	52,000	53,440	53,320	4.75	1,517	2M	131B
1402/01/07	51,510	49,410	51,530	50,900	3.71	1,333	1M	63B
1402/01/06	47,000	46,200	49,410	49,080	4.29	1,398	3M	148B
1402/01/05	47,490	46,400	48,000	47,060	0.04	782	654K	31B
1401/12/28	49,000	46,210	49,000	47,040	(1.16)	907	1M	48B
1401/12/27	47,770	46,200	47,770	47,590	4.59	785	1M	52B
1401/12/24	43,990	43,990	45,950	45,500	3.95	656	998K	45B
1401/12/23	42,000	42,000	44,990	43,770	1.02	871	696K	30B
1401/12/22	43,950	42,000	43,950	43,330	0.37	65	116K	5B
1401/12/15	43,940	41,920	44,990	43,540	0.14	757	1M	45B
1401/12/14	43,310	42,950	44,500	43,480	(0.41)	429	509K	22B
1401/12/13	43,070	42,190	44,670	43,660	(1.64)	382	751K	33B
1401/12/10	44,870	43,020	45,580	44,390	(0.78)	477	759K	34B
1401/12/09	44,480	43,500	45,430	44,740	1.89	483	702K	31B
1401/12/08	45,150	43,000	45,150	43,910	(2.77)	665	755K	33B
1401/12/07	46,410	43,310	46,410	45,160	2.17	1,004	1M	54B
1401/12/06	42,400	42,400	44,230	44,200	4.91	499	1M	58B
1401/12/03	42,500	41,520	43,000	42,130	(2.61)	426	622K	26B
1401/12/02	42,890	41,840	44,260	43,260	1.91	696	728K	32B
1401/12/01	39,830	39,830	42,730	42,450	4.30	612	866K	37B
1401/11/30	40,500	39,760	41,890	40,700	(1.19)	416	390K	16B
1401/11/26	41,100	40,060	43,400	41,190	(2.3)	777	868K	36B
1401/11/25	43,520	41,930	44,200	42,160	(4.46)	773	1M	48B
1401/11/24	43,620	43,510	45,900	44,130	(1.87)	546	434K	19B
1401/11/23	46,040	44,300	46,880	44,970	(3.54)	508	408K	18B
1401/11/19	47,150	45,150	47,890	46,620	0.91	493	557K	26B
1401/11/18	44,510	43,510	47,280	46,200	2.60	615	809K	37B
1401/11/17	44,770	44,760	46,990	45,030	(4.42)	700	912K	41B
1401/11/16	48,850	45,450	48,850	47,110	(1.42)	882	1M	70B
1401/11/12	48,230	47,010	48,700	47,790	2.71	913	1M	51B
1401/11/11	47,000	45,050	47,300	46,530	3.29	762	888K	41B
1401/11/10	45,540	42,870	46,040	45,050	2.74	1,348	3M	126B
1401/11/09	46,840	43,430	46,840	43,850	(4.07)	1,060	2M	76B
1401/11/08	47,000	44,000	47,000	45,710	(0.72)	942	1M	68B
1401/11/05	47,010	45,770	48,180	46,040	(4.42)	1,121	2M	99B
1401/11/04	49,890	47,300	49,920	48,170	(2.37)	984	969K	47B
1401/11/03	47,990	47,010	49,960	49,340	3.68	1,726	3M	149B
1401/11/02	49,950	46,980	50,500	47,590	(3.76)	1,559	2M	87B
1401/11/01	51,400	48,070	51,400	49,450	(0.62)	1,169	2M	80B
1401/10/28	47,990	47,600	51,430	49,760	0.73	1,584	2M	91B
1401/10/27	53,290	48,500	53,290	49,400	(3.23)	3,524	4M	208B
1401/10/26	51,050	49,300	51,140	51,050	4.80	1,046	2M	86B
1401/10/24	47,860	45,700	49,280	48,710	3.77	1,852	3M	123B
1401/10/21	47,500	45,260	47,680	46,940	3.37	3,241	5M	231B
1401/10/20	45,440	44,140	45,440	45,410	4.92	1,436	4M	160B
1401/10/19	41,330	41,280	43,940	43,280	3.42	1,324	2M	97B
1401/10/18	41,400	41,000	43,000	41,850	1.45	1,463	2M	94B
1401/10/17	40,080	40,080	41,290	41,250	4.88	1,363	3M	113B
1401/10/14	38,570	38,570	39,940	39,330	0.64	639	1M	40B
1401/10/13	39,000	38,560	39,590	39,080	0.08	576	753K	29B
1401/10/12	38,560	38,550	39,600	39,050	1.32	604	858K	34B
1401/10/11	39,000	37,830	40,600	38,540	(3.21)	850	1M	51B
1401/10/10	40,500	39,520	41,270	39,820	(4.26)	966	1M	48B
1401/10/07	40,500	40,500	42,360	41,590	3.07	907	1M	55B
1401/10/05	40,360	39,840	40,800	40,350	(0.07)	721	845K	34B
1401/10/04	40,410	40,000	40,950	40,380	0.02	737	754K	30B
1401/10/03	40,760	40,000	40,760	40,370	2.41	529	547K	22B
1401/09/30	39,020	38,380	39,980	39,420	1.91	445	515K	20B
1401/09/29	39,460	38,120	39,460	38,680	(2.96)	470	624K	24B
1401/09/28	40,300	39,100	40,360	39,860	(1.6)	431	442K	18B
1401/09/27	39,290	39,000	40,860	40,510	4.09	972	1M	59B
1401/09/26	38,500	38,500	39,400	38,920	0.15	428	523K	20B
1401/09/23	39,300	38,550	39,500	38,860	(0.1)	475	685K	27B
1401/09/22	38,560	38,500	39,330	38,900	1.20	509	704K	27B
1401/09/21	38,780	38,100	39,190	38,440	(0.62)	543	722K	28B
1401/09/20	39,400	38,100	39,400	38,680	0.42	353	364K	14B
1401/09/19	39,990	38,050	39,990	38,520	(3.48)	594	734K	28B
1401/09/16	39,900	39,330	40,790	39,910	0.05	610	787K	31B
1401/09/15	39,720	39,000	40,500	39,890	2.33	732	1M	41B
1401/09/14	38,700	38,150	39,720	38,980	2.88	853	1M	48B
1401/09/13	38,950	37,700	38,950	37,890	0.13	395	344K	13B
1401/09/12	38,000	37,200	38,600	37,840	(1.43)	395	419K	16B
1401/09/09	39,490	37,940	39,490	38,390	0.44	439	420K	16B
1401/09/08	37,000	36,310	39,400	38,220	1.49	773	865K	33B
1401/09/07	37,500	36,810	38,410	37,660	0.03	517	705K	27B
1401/09/06	36,740	36,200	38,380	37,650	2.98	647	738K	28B
1401/09/05	38,400	36,170	38,400	36,560	(3.97)	974	1M	38B
1401/09/02	38,300	37,200	38,750	38,070	2.95	1,023	1M	51B
1401/09/01	37,000	36,010	37,020	36,980	4.88	1,234	3M	99B
1401/08/30	34,000	33,500	35,930	35,260	3.04	751	1M	44B
1401/08/29	34,800	34,000	34,800	34,220	1.21	340	616K	21B
1401/08/28	34,000	34,000	34,900	33,810	0.03	23	28K	965M
1401/08/23	34,750	33,150	35,390	33,800	(1.23)	560	657K	22B
1401/08/22	34,990	33,770	34,990	34,220	(1.92)	556	694K	24B
1401/08/21	34,650	33,990	35,750	34,890	(0.26)	665	780K	27B
1401/08/18	35,000	33,980	35,740	34,980	(1.41)	598	1M	36B
1401/08/17	35,010	34,000	36,750	35,480	1.37	711	1M	36B
1401/08/16	33,900	33,140	35,310	35,000	4.07	769	2M	53B
1401/08/15	33,600	33,000	34,420	33,630	0.87	467	718K	24B
1401/08/14	32,330	31,580	33,510	33,340	4.45	582	971K	32B
1401/08/11	31,510	31,000	32,410	31,920	(1.78)	341	396K	13B
1401/08/10	33,250	32,070	33,300	32,500	1.56	352	311K	10B
1401/08/09	31,470	30,600	32,060	32,000	4.78	399	603K	19B
1401/08/08	30,510	29,640	31,480	30,540	(1.8)	435	581K	18B
1401/08/07	32,490	30,510	32,980	31,100	(3.15)	566	736K	23B
1401/08/04	33,000	31,920	33,940	32,110	(4.41)	528	795K	26B
1401/08/03	32,800	32,380	34,100	33,590	3.42	687	789K	26B
1401/08/02	32,200	31,620	32,850	32,480	(1.28)	301	274K	9B
1401/08/01	33,800	32,550	33,800	32,900	(2.63)	367	423K	14B
1401/07/30	33,100	33,100	34,500	33,790	(0.47)	416	393K	13B
1401/07/27	33,000	33,000	34,200	33,950	2.32	535	475K	16B
1401/07/26	33,600	32,800	34,040	33,180	(0.69)	515	575K	19B
1401/07/25	35,000	32,710	35,000	33,410	(2.74)	648	838K	28B
1401/07/24	34,490	33,560	35,180	34,350	2.42	1,043	1M	45B
1401/07/23	31,990	31,490	34,160	33,540	3.07	958	1M	46B
1401/07/20	33,450	31,960	33,450	32,540	(0.03)	383	378K	12B
1401/07/19	31,550	31,550	32,990	32,550	2.04	351	362K	12B
1401/07/18	31,880	30,230	32,490	31,900	1.08	474	467K	15B
1401/07/17	32,110	31,440	33,290	31,560	(4.62)	733	1M	37B
1401/07/16	33,680	32,000	34,000	33,090	1.01	657	684K	23B
1401/07/12	33,500	32,590	33,800	32,760	(4.49)	838	985K	32B
1401/07/11	35,420	33,500	36,210	34,300	(2.5)	646	517K	18B
1401/07/10	35,450	34,970	37,000	35,180	(4.43)	689	765K	27B
1401/07/09	38,400	36,640	38,540	36,810	(4.54)	575	815K	30B
1401/07/06	38,600	38,050	39,450	38,560	1.21	490	488K	19B
1401/07/04	37,000	36,400	38,840	38,100	0.29	525	797K	30B
1401/07/02	38,460	37,810	39,400	37,990	(4.52)	510	1M	40B
1401/06/30	40,100	38,100	41,300	39,790	0.94	1,562	3M	108B
1401/06/29	38,720	38,720	39,530	39,420	4.70	1,104	2M	75B
1401/06/28	36,020	36,020	37,840	37,650	4.47	341	703K	26B
1401/06/27	36,500	35,800	36,790	36,040	(2.28)	489	619K	22B
1401/06/23	38,000	36,430	38,000	36,880	(2.05)	592	847K	31B
1401/06/22	38,700	37,100	38,700	37,650	(0.95)	528	373K	14B
1401/06/21	36,700	36,700	38,860	38,010	2.67	759	978K	37B
1401/06/20	36,300	36,300	37,800	37,020	0.49	594	693K	26B
1401/06/19	37,900	36,290	38,200	36,840	(3.36)	644	681K	25B
1401/06/16	39,030	37,560	39,030	38,120	(0.29)	446	437K	17B
1401/06/15	39,380	37,850	39,380	38,230	(2.92)	777	976K	37B
1401/06/14	39,000	38,710	40,250	39,380	(1.65)	640	620K	24B
1401/06/13	39,640	38,990	40,970	40,040	1.88	862	1M	41B
1401/06/12	39,420	38,800	40,590	39,300	(1.85)	542	506K	20B
1401/06/09	40,320	39,660	41,120	40,040	(1.91)	718	839K	34B
1401/06/08	40,930	40,300	41,880	40,820	(1.54)	413	339K	14B
1401/06/07	41,680	40,730	42,000	41,460	1.79	531	408K	17B
1401/06/06	40,540	40,080	41,480	40,730	(2.42)	585	502K	20B
1401/06/05	42,550	40,600	43,900	41,740	(0.41)	1,353	1M	61B
1401/06/02	41,450	40,910	42,490	41,910	3.38	1,244	1M	47B
1401/06/01	38,310	38,210	40,910	40,540	4.03	921	2M	64B
1401/05/31	39,100	38,620	40,610	38,970	(4.13)	1,609	2M	65B
1401/05/30	39,970	39,000	41,030	40,650	4.02	1,575	2M	92B
1401/05/29	38,000	37,000	39,650	39,080	3.47	1,368	3M	101B
1401/05/26	36,790	36,070	37,980	37,770	4.39	821	2M	69B
1401/05/25	36,870	35,610	36,900	36,180	(0.14)	567	607K	22B
1401/05/24	35,200	35,200	37,000	36,230	1.40	551	560K	20B
1401/05/23	37,040	35,250	37,040	35,730	(2.06)	474	518K	19B
1401/05/22	35,620	35,620	36,980	36,480	2.85	534	400K	15B
1401/05/19	36,020	35,010	36,400	35,470	(2.93)	430	378K	13B
1401/05/18	36,030	35,960	37,440	36,540	(1.3)	514	420K	15B
1401/05/15	36,720	36,720	37,890	37,020	1.84	464	370K	14B
1401/05/12	35,900	35,500	36,700	36,350	3.92	591	573K	21B
1401/05/11	35,210	34,620	36,430	34,980	(4.01)	985	1M	40B
1401/05/10	36,000	35,500	37,500	36,440	(0.27)	628	473K	17B
1401/05/09	38,260	36,360	38,260	36,540	(4.52)	852	1M	49B
1401/05/08	37,050	37,050	39,300	38,270	1.54	546	425K	16B
1401/05/05	37,500	37,020	38,900	37,690	(2.71)	861	871K	33B
1401/05/04	39,200	37,900	39,800	38,740	2.14	1,309	1M	57B
1401/05/03	37,440	35,220	38,580	37,930	3.21	1,425	1M	57B
1401/05/02	38,460	36,560	38,460	36,750	(4.5)	964	1M	42B
1401/05/01	39,150	37,630	39,980	38,480	(2.56)	971	846K	33B
1401/04/29	39,580	38,550	40,900	39,490	1.15	1,103	1M	45B
1401/04/28	36,500	36,500	39,590	39,040	3.53	1,068	2M	67B
1401/04/26	38,980	37,000	38,980	37,710	(2.53)	561	560K	21B
1401/04/25	40,120	38,570	40,120	38,690	(4.68)	1,228	1M	57B
1401/04/22	40,930	39,570	41,880	40,590	(1.07)	665	459K	19B
1401/04/21	42,600	40,920	42,600	41,030	(4.74)	1,069	1M	52B
1401/04/20	43,850	42,050	45,460	43,070	(2.69)	904	1M	45B
1401/04/18	46,000	43,810	46,000	44,260	(4.01)	1,079	935K	41B
1401/04/15	46,950	45,740	46,950	46,110	0.81	747	559K	26B
1401/04/14	45,820	44,690	46,900	45,740	(1.29)	1,007	847K	39B
1401/04/13	45,800	45,760	47,280	46,340	(0.26)	749	637K	30B
1401/04/12	46,850	45,500	47,900	46,460	(2.5)	1,046	982K	46B
1401/04/11	47,550	46,200	49,350	47,650	(0.71)	878	600K	29B
1401/04/08	48,630	47,000	49,100	47,990	(0.66)	806	688K	33B
1401/04/07	46,770	46,770	48,650	48,310	4.25	1,207	2M	75B
1401/04/06	45,000	45,000	47,110	46,340	(1.7)	1,103	1M	49B
1401/04/05	48,010	46,750	49,260	47,140	(4.21)	1,037	1M	49B
1401/04/04	50,200	47,470	51,680	49,210	(0.87)	1,459	1M	60B
1401/04/01	48,900	48,000	49,910	49,640	4.42	590	590K	29B
1401/03/31	50,000	47,200	50,000	47,540	(4.31)	1,588	2M	72B
1401/03/30	50,990	49,110	52,800	49,680	(3.89)	1,869	2M	89B
1401/03/29	49,000	48,630	53,100	51,690	1.57	2,268	2M	105B
1401/03/28	50,750	50,720	52,430	50,890	(4.66)	1,172	1M	63B
1401/03/25	55,370	52,440	56,000	53,380	(3.3)	3,089	4M	200B
1401/03/24	55,200	55,200	55,200	55,200	4.98	260	379K	21B
1401/03/23	53,140	53,140	53,140	52,580	3.89	189	249K	13B
1401/03/22	50,390	49,520	50,730	50,610	4.74	556	855K	43B
1401/03/21	46,900	44,600	49,180	48,320	3.16	1,508	2M	88B
1401/03/17	46,080	46,080	46,080	46,840	(3.42)	134	204K	9B
1401/03/16	49,770	47,890	50,500	48,500	(3.79)	650	558K	27B
1401/03/11	52,500	49,530	52,500	50,410	(2.61)	2,121	2M	79B
1401/03/10	51,890	49,700	53,500	51,760	0.56	1,882	1M	71B
1401/03/09	49,700	49,700	54,350	51,470	(0.66)	3,286	4M	189B
1401/03/08	51,810	51,810	51,810	51,810	(4.99)	285	286K	15B
1401/03/07	57,050	54,030	57,050	54,530	(4.11)	1,557	2M	84B
1401/03/04	59,020	56,270	60,000	56,870	(3.98)	4,973	4M	234B
1401/03/03	58,420	57,390	61,500	59,230	(0.95)	3,045	2M	130B
1401/03/02	62,670	58,420	64,560	59,800	(2.75)	5,229	5M	328B
1401/03/01	57,620	57,620	63,680	61,490	1.38	6,239	10M	615B
1401/02/31	60,460	60,460	60,460	60,650	(4.7)	316	222K	13B
1401/02/28	63,640	63,640	63,640	63,640	(4.99)	379	235K	15B
1401/02/27	69,970	66,480	69,970	66,980	(7.86)	2,248	2M	130B
1401/02/25	77,900	71,670	77,900	72,690	(3.65)	2,516	2M	147B
1401/02/24	74,000	73,900	76,490	75,440	3.48	6,843	5M	367B
1401/02/21	72,000	70,500	76,800	72,900	(1.77)	9,911	10M	703B
1401/02/19	75,800	72,000	75,800	74,210	2.64	273	324K	24B
1401/02/18	72,400	69,600	72,460	72,300	4.77	2,004	2M	154B
1401/02/17	65,000	64,600	71,400	69,010	1.49	5,129	5M	373B
1401/02/12	71,170	64,410	71,170	68,000	0.31	7,740	7M	460B
1401/02/11	67,790	67,790	67,790	67,790	4.99	364	682K	46B
1401/02/10	64,570	64,570	64,570	64,570	4.99	456	709K	46B
1401/02/07	61,500	61,500	61,500	61,500	4.98	198	337K	21B
1401/02/06	60,400	60,400	60,400	58,580	1.83	97	103K	6B
1401/02/05	58,990	58,990	58,990	57,530	2.38	108	134K	8B
1401/02/04	56,230	54,500	56,230	56,190	4.91	744	1M	81B
1401/01/31	53,820	53,820	53,820	53,560	4.49	122	280K	15B
1401/01/30	52,790	52,790	52,790	51,260	1.95	83	121K	6B
1401/01/29	51,680	51,680	51,680	50,280	2.15	104	134K	7B
1401/01/28	50,570	50,570	50,570	49,220	2.18	89	136K	7B
1401/01/17	48,350	47,050	48,350	48,190	4.65	1,807	2M	97B
1401/01/16	46,090	44,410	46,090	46,050	4.90	462	914K	42B
1401/01/15	43,920	42,270	43,920	43,900	4.95	547	1M	55B
1401/01/14	42,230	42,230	42,230	41,830	4.00	82	299K	13B
1401/01/08	41,690	41,690	41,690	40,220	1.28	64	105K	4B
1401/01/07	39,700	39,700	39,710	39,710	5.00	509	763K	30B
1401/01/06	38,200	36,930	38,350	37,820	3.53	494	505K	19B
1400/12/28	36,540	35,100	36,670	36,530	4.58	1,141	2M	56B
1400/12/25	35,450	32,090	35,450	34,930	3.44	2,338	5M	176B
1400/12/24	33,770	33,770	33,770	33,770	4.97	60	522K	18B
1400/12/23	32,170	32,170	32,170	32,170	4.99	53	522K	17B
1400/12/22	31,710	31,710	31,710	30,640	1.46	47	152K	5B
1400/12/21	30,200	30,200	30,200	30,200	4.97	70	521K	16B
1400/12/18	28,770	28,770	28,770	28,770	5.00	57	565K	16B
1400/12/17	28,690	28,690	28,690	27,400	0.26	32	27K	768M
1400/12/16	28,610	28,610	28,610	27,330	0.29	36	33K	941M
1400/12/15	28,280	28,280	28,280	27,250	1.15	51	128K	4B
1400/12/14	28,120	28,120	28,120	26,940	0.56	40	63K	2B
1400/12/11	28,070	28,070	28,070	26,790	0.19	36	23K	636M
1400/12/09	27,940	27,940	27,940	26,740	0.49	29	57K	2B
1400/12/08	27,090	27,090	27,090	26,610	3.14	70	368K	10B
1400/12/07	26,950	26,950	26,950	25,800	0.51	49	58K	2B
1400/12/04	26,800	26,800	26,800	25,670	0.55	46	66K	2B
1400/12/03	26,650	26,650	26,650	25,530	0.55	49	67K	2B
1400/12/02	26,420	26,420	26,420	25,390	0.87	52	105K	3B
1400/11/20	68,000	65,610	69,500	67,130	(1.42)	893	328K	22B
1400/11/19	69,600	65,930	71,850	68,100	(1.26)	861	511K	35B
1400/11/18	65,640	63,720	69,570	68,970	4.09	692	585K	40B
1400/11/17	66,620	65,640	69,480	66,260	(4.1)	590	314K	21B
1400/11/16	70,000	68,660	71,950	69,090	(4.4)	874	545K	38B
1400/11/13	75,000	68,920	75,490	72,270	(0.37)	1,015	648K	47B
1400/11/12	73,260	73,260	73,260	72,540	3.96	201	179K	13B
1400/11/11	70,930	68,370	70,930	69,780	3.29	289	162K	11B
1400/11/10	69,870	67,200	69,870	67,560	1.52	105	69K	5B
1400/11/06	64,800	64,800	68,900	66,550	0.64	195	87K	6B
1400/11/05	65,000	64,860	65,900	66,130	(3.13)	257	129K	8B
1400/11/04	72,500	67,130	72,500	68,270	(3.38)	735	317K	22B
1400/11/03	74,500	70,310	74,500	70,660	(4.53)	591	368K	26B
1400/11/02	76,000	72,500	77,500	74,010	(2.39)	544	209K	15B
1400/10/29	75,600	75,500	78,950	75,820	(4.59)	975	492K	37B
1400/10/28	82,090	79,400	82,090	79,470	(4.91)	393	287K	23B
1400/10/27	86,320	82,010	87,990	83,570	(3.19)	744	365K	31B
1400/10/26	85,500	85,500	88,580	86,320	(2.8)	453	177K	15B
1400/10/25	89,000	86,700	91,200	88,810	(0.96)	435	159K	14B
1400/10/22	88,100	87,000	92,300	89,670	(0.7)	700	328K	29B
1400/10/21	92,700	87,320	92,700	90,300	1.74	694	324K	29B
1400/10/20	87,000	86,070	90,120	88,760	3.41	851	453K	40B
1400/10/19	86,800	85,140	89,290	85,830	(4.23)	963	496K	43B
1400/10/18	91,050	87,530	92,980	89,620	(1.59)	736	295K	26B
1400/10/15	90,000	90,000	93,600	91,070	(2.04)	618	205K	19B
1400/10/14	97,110	92,060	97,660	92,970	(4.06)	962	423K	39B
1400/10/13	93,810	92,300	98,200	96,900	3.60	1,056	484K	47B
1400/10/12	92,000	89,700	96,000	93,530	(0.85)	752	290K	27B
1400/10/11	95,000	94,150	95,800	94,330	(4.81)	769	358K	34B
1400/10/08	98,450	93,990	101,590	99,100	1.33	1,072	375K	37B
1400/10/07	100,000	97,180	102,350	97,800	(4.39)	1,474	776K	76B
1400/10/06	102,310	99,420	104,920	102,290	1.06	863	376K	39B
1400/10/05	99,910	99,410	104,000	101,220	(3.27)	1,169	596K	60B
1400/10/04	105,710	102,010	105,710	104,640	3.93	1,782	870K	91B
1400/10/01	100,730	97,000	100,730	100,680	4.94	346	342K	34B
1400/09/30	93,480	92,800	96,080	95,940	4.84	627	462K	44B
1400/09/29	91,200	91,200	93,730	91,510	(4.68)	1,518	1M	94B
1400/09/28	98,390	90,020	98,390	96,000	2.44	1,602	1M	105B
1400/09/27	95,070	95,070	95,070	93,710	3.49	134	116K	11B
1400/09/24	85,010	85,010	90,910	90,550	4.57	1,581	980K	89B
1400/09/23	86,570	86,570	87,660	86,590	(4.97)	1,176	975K	84B
1400/09/22	90,040	89,870	94,580	91,120	(3.68)	938	418K	38B
1400/09/21	94,670	94,470	97,220	94,600	(4.87)	654	343K	32B
1400/09/17	99,500	96,000	102,470	99,440	(0.65)	1,198	461K	46B
1400/09/16	104,000	99,840	104,000	100,090	(4.76)	984	653K	65B
1400/09/15	104,000	104,000	108,490	105,090	(4.0)	2,903	2M	209B
1400/09/14	109,360	109,360	111,350	109,470	(4.9)	1,229	2M	195B
1400/09/13	113,080	113,080	113,080	115,110	(3.29)	184	83K	9B
1400/09/10	125,430	118,880	125,430	119,030	(4.87)	626	363K	43B
1400/09/09	128,450	124,580	130,010	125,130	(4.58)	530	358K	45B
1400/09/08	126,000	126,000	135,900	131,130	0.21	1,032	327K	43B
1400/09/07	130,540	130,540	134,000	130,860	(4.77)	1,328	808K	106B
1400/09/06	136,040	136,040	136,080	137,410	(4.04)	207	85K	12B
1400/09/03	147,380	142,780	147,380	143,190	(4.72)	897	506K	72B
1400/09/02	150,000	146,000	151,770	150,290	3.97	1,956	892K	134B
1400/09/01	144,110	139,500	149,500	144,550	(1.32)	1,985	671K	97B
1400/08/30	149,350	135,130	149,350	146,480	2.98	1,953	876K	128B
1400/08/29	142,320	138,750	142,400	142,240	4.88	574	312K	44B
1400/08/26	135,040	134,130	142,000	135,620	(3.94)	2,849	1M	198B
1400/08/25	143,810	137,040	143,890	141,180	3.02	3,717	2M	222B
1400/08/24	135,010	126,870	139,100	137,040	3.44	1,083	725K	99B
1400/08/23	132,810	129,240	132,820	132,480	4.73	1,961	1M	179B
1400/08/22	121,840	116,900	127,920	126,500	3.83	1,946	1M	170B
1400/08/19	124,000	118,020	127,890	121,830	(1.93)	2,593	1M	128B
1400/08/18	123,000	119,270	125,220	124,230	4.17	2,399	1M	171B
1400/08/17	118,660	118,660	123,800	119,260	(4.52)	2,672	2M	228B
1400/08/16	130,000	124,190	130,000	124,900	(4.45)	1,113	587K	73B
1400/08/15	128,590	128,000	133,000	130,720	1.92	1,819	748K	98B
1400/08/12	120,300	120,300	128,610	128,260	4.71	1,706	1M	153B
1400/08/11	122,880	116,260	127,400	122,490	0.83	1,313	466K	57B
1400/08/10	120,380	120,380	128,200	121,480	(4.13)	1,808	951K	116B
1400/08/09	131,230	124,140	132,350	126,710	(3.03)	603	368K	47B
1400/08/08	126,000	124,000	131,260	130,670	4.53	1,397	1M	132B
1400/08/05	123,010	122,730	132,500	125,010	(3.23)	1,667	731K	91B
1400/08/04	129,090	129,090	132,000	129,180	(4.93)	1,132	585K	76B
1400/08/03	135,680	135,680	139,970	135,880	(4.86)	1,106	417K	57B
1400/08/01	140,140	140,140	140,140	142,820	(3.18)	198	65K	9B
1400/07/28	151,700	142,110	154,880	147,510	(1.17)	1,948	670K	99B
1400/07/27	142,670	137,630	149,810	149,260	4.61	1,333	655K	98B
1400/07/26	143,010	142,530	148,000	142,680	(4.9)	741	285K	41B
1400/07/25	157,000	149,800	157,000	150,030	(4.85)	1,210	366K	55B
1400/07/24	160,250	154,000	164,800	157,680	(0.91)	1,753	429K	68B
1400/07/21	160,460	158,210	165,000	159,130	(4.44)	1,709	824K	131B
1400/07/20	172,000	166,330	172,000	166,530	(4.88)	1,116	507K	84B
1400/07/19	174,010	170,000	181,400	175,080	0.72	1,871	442K	77B
1400/07/18	173,170	173,170	178,370	173,830	(4.64)	2,745	1M	241B
1400/07/17	190,100	180,280	190,100	182,280	(3.94)	631	202K	37B
1400/07/14	189,500	181,200	190,090	189,760	4.82	3,404	2M	285B
1400/07/12	185,470	176,330	185,470	181,040	2.48	2,292	500K	90B
1400/07/11	179,000	176,320	182,980	176,660	(4.81)	862	181K	32B
1400/07/10	182,950	179,610	192,040	185,590	(0.09)	2,088	535K	99B
1400/07/07	186,200	185,280	191,000	185,760	(4.75)	2,277	751K	140B
1400/07/06	193,570	193,570	200,000	195,030	(4.28)	1,720	546K	106B
1400/07/04	208,830	192,670	209,800	203,750	1.46	3,465	1M	208B
1400/07/03	201,000	195,200	201,370	200,810	4.70	2,986	1M	228B
1400/06/31	179,600	179,600	198,500	191,790	1.45	2,722	1M	226B
1400/06/30	188,650	188,650	195,000	189,050	(4.79)	734	564K	107B
1400/06/29	198,220	198,220	207,160	198,570	(4.83)	1,693	698K	139B
1400/06/28	208,440	208,440	213,640	208,650	(4.9)	1,387	388K	81B
1400/06/27	219,500	218,320	229,630	219,410	(4.53)	1,187	240K	53B
1400/06/24	235,000	229,130	241,800	229,810	(4.71)	3,219	783K	180B
1400/06/23	256,000	234,510	258,800	241,180	(2.3)	5,248	1M	261B
1400/06/22	244,660	244,660	255,560	246,850	(4.15)	2,199	975K	241B
1400/06/21	267,000	256,690	267,000	257,530	(4.69)	1,051	168K	43B
1400/06/20	275,010	263,000	285,500	270,190	(2.31)	3,069	607K	164B
1400/06/17	285,000	272,380	286,900	276,570	(1.78)	2,816	348K	96B
1400/06/16	266,150	266,130	288,000	281,590	2.56	4,328	906K	255B
1400/06/15	282,500	268,480	284,990	274,570	(2.84)	5,123	1M	308B
1400/06/14	297,000	275,880	297,000	282,610	(2.38)	5,195	993K	281B
1400/06/13	288,010	280,000	291,120	289,490	4.41	4,682	1M	397B
1400/06/10	266,210	265,000	285,000	277,260	1.58	4,295	945K	262B
1400/06/09	272,200	270,850	283,900	272,960	(4.26)	4,965	1M	364B
1400/06/08	284,260	284,250	292,840	285,100	(4.72)	2,685	745K	213B
1400/06/07	318,000	288,640	318,000	299,210	(1.52)	11,907	3M	816B
1400/06/06	302,000	296,080	304,190	303,830	4.87	7,079	3M	792B
1400/06/03	283,960	283,960	302,900	289,710	(3.07)	21,202	7M	2T
1400/06/02	298,820	298,820	305,000	298,900	(4.97)	6,248	5M	2T
1400/06/01	304,720	304,720	304,720	314,540	(1.94)	67	18K	5B
1400/05/31	307,040	307,040	307,040	320,750	(0.76)	37	7K	2B
1400/05/24	307,700	307,700	307,700	323,200	(0.21)	24	2K	606M
1400/05/23	310,200	310,200	310,200	323,890	(0.81)	33	7K	2B
1400/05/20	326,520	326,520	326,520	326,520	(10.0)	139	42K	14B
1400/05/19	344,880	344,880	344,880	362,800	(0.06)	16	527	182M
1400/05/18	347,820	347,820	347,820	363,030	(0.84)	16	7K	2B
1400/05/17	347,880	347,880	347,880	366,120	(0.02)	5	145	50M
1400/05/16	347,890	347,890	347,890	366,180	0.0	1	15	5M
1400/05/13	348,170	348,170	348,170	366,190	(0.08)	9	646	225M
1400/05/12	348,270	348,270	348,270	366,490	(0.03)	5	216	75M
1400/05/11	348,310	348,310	348,310	366,590	(0.01)	5	113	39M
1400/05/10	348,980	348,980	348,980	366,640	(0.19)	22	1K	521M
1400/05/09	363,030	363,030	363,030	367,340	(3.87)	30	30K	11B
1400/05/06	363,100	363,100	363,100	382,130	(0.02)	5	169	61M
1400/05/05	363,190	363,190	363,190	382,210	(0.02)	3	180	65M
1400/05/04	364,280	364,280	364,280	382,300	(0.3)	14	2K	853M
1400/04/28	365,070	365,070	365,070	383,450	(0.22)	15	2K	605M
1400/04/27	350,720	350,720	350,720	384,280	(1.39)	68	5K	2B
1400/04/26	370,270	370,270	370,270	389,680	(0.02)	4	142	53M
1400/04/23	370,450	370,450	370,450	389,750	(0.05)	9	377	140M
1400/04/22	370,510	370,510	370,510	389,940	(0.02)	5	147	54M
1400/04/21	370,550	370,550	370,550	390,010	(0.01)	4	69	26M
1400/04/20	370,830	370,830	370,830	390,050	(0.07)	13	577	214M
1400/04/19	370,840	370,840	370,840	390,340	0.0	1	14	5M
1400/04/16	371,270	371,270	371,270	390,350	(0.12)	9	900	334M
1400/04/15	371,450	371,450	371,450	390,810	(0.05)	6	359	133M
1400/04/14	371,540	371,540	371,540	390,990	(0.03)	6	187	69M
1400/04/13	371,620	371,620	371,620	391,090	(0.02)	6	149	55M
1400/04/12	371,840	371,840	371,840	391,170	(0.06)	8	473	176M
1400/04/09	371,870	371,870	371,870	391,410	(0.01)	4	56	21M
1400/04/08	372,110	372,110	372,110	391,440	(0.06)	14	488	182M
1400/04/07	372,250	372,250	372,250	391,690	(0.04)	6	283	105M
1400/04/06	372,700	372,700	372,700	391,840	(0.12)	10	908	338M
1400/04/05	372,870	372,870	372,870	392,310	(0.05)	12	342	128M
1400/04/02	372,880	372,880	372,880	392,490	0.0	1	14	5M
1400/04/01	373,450	373,450	373,450	392,500	(0.15)	16	1K	438M
1400/03/31	373,470	373,470	373,470	393,100	(0.01)	1	40	15M
1400/03/29	373,590	373,590	373,590	393,120	(0.03)	4	260	97M
1400/03/26	373,600	373,600	373,600	393,250	0.0	1	14	5M
1400/03/25	373,620	373,620	373,620	393,260	(0.01)	3	46	17M
1400/03/24	373,630	373,630	373,630	393,280	0.0	1	15	6M
1400/03/22	373,660	373,660	373,660	393,290	(0.01)	2	55	21M
1400/03/12	373,770	373,770	373,770	393,320	(0.03)	5	233	87M
1400/03/11	373,800	373,800	373,800	393,440	(0.01)	1	52	19M
1400/03/10	373,830	373,830	373,830	393,470	(0.01)	3	59	22M
1400/03/08	373,890	373,890	373,890	393,500	(0.02)	2	114	43M
1400/03/02	374,140	374,140	374,140	393,560	(0.07)	3	526	197M
1400/02/28	374,210	374,210	374,210	393,830	(0.02)	2	126	47M
1400/02/27	374,220	374,220	374,220	393,900	0.0	1	15	6M
1400/02/26	374,340	374,340	374,340	393,910	(0.03)	1	250	94M
1400/02/19	382,700	382,700	382,700	394,040	(0.12)	1	5K	2B
1400/02/18	382,700	382,700	382,700	394,530	0.0	2	41	16M
1400/02/15	382,780	382,780	382,780	394,530	(0.02)	6	891	341M
1400/02/12	382,790	382,790	382,790	394,610	0.0	1	80	31M
1400/02/08	382,830	382,830	382,830	394,620	(0.01)	4	480	184M
1400/02/07	382,830	382,830	382,830	394,660	0.0	1	35	13M
1400/02/01	382,830	382,830	382,830	394,660	0.0	1	31	12M
1400/01/31	386,780	386,780	386,780	394,660	0.0	3	228	88M
1400/01/28	386,780	386,780	386,780	394,670	0.0	3	32	12M
1400/01/25	386,790	386,790	386,790	394,670	0.0	1	100	39M
1400/01/24	386,790	386,790	386,790	394,680	0.0	2	28	11M
1400/01/23	386,790	386,790	386,790	394,680	0.0	2	32	12M
1400/01/22	387,070	387,070	387,070	394,680	(0.07)	6	4K	2B
1400/01/21	387,100	387,100	387,100	394,960	(0.01)	7	633	245M
1400/01/15	387,410	387,410	387,410	395,240	(0.02)	13	1K	428M
1400/01/14	387,510	387,510	387,510	395,310	(0.03)	13	2K	631M
1400/01/11	388,340	388,340	388,340	395,410	(0.21)	41	13K	5B
1400/01/10	392,430	392,430	392,430	396,260	(1.04)	68	65K	26B
1400/01/08	392,440	392,440	392,440	400,430	0.0	5	185	73M
1400/01/07	392,540	392,540	392,540	400,440	(0.03)	22	2K	683M
1399/12/27	392,600	392,600	392,600	400,550	(0.01)	18	906	356M
1399/12/26	385,590	385,590	385,590	400,610	(0.26)	51	8K	3B
1399/12/25	393,630	393,630	393,630	401,650	0.0	5	121	48M
1399/12/24	394,130	394,130	394,130	401,660	(0.13)	25	8K	3B
1399/12/23	394,200	394,200	394,200	402,170	(0.02)	13	1K	454M
1399/12/20	394,210	394,210	394,210	402,240	0.0	3	90	35M
1399/12/19	394,240	394,240	394,240	402,250	(0.01)	8	424	167M
1399/12/18	394,310	394,310	394,310	402,280	(0.02)	12	1K	424M
1399/12/17	394,460	394,460	394,460	402,350	(0.04)	23	2K	972M
1399/12/16	394,740	394,740	394,740	402,510	(0.07)	14	4K	2B
1399/12/13	394,760	394,760	394,760	402,790	0.0	12	377	149M
1399/12/12	395,130	395,130	395,130	402,810	(0.09)	15	6K	2B
1399/12/11	395,180	395,180	395,180	403,190	(0.01)	5	816	322M
1399/12/10	395,230	395,230	395,230	403,240	(0.01)	12	761	301M
1399/12/09	395,280	395,280	395,280	403,290	(0.01)	11	817	323M
1399/12/06	396,170	396,170	396,170	403,340	(0.23)	30	14K	5B
1399/12/05	396,250	396,250	396,250	404,250	(0.02)	39	1K	466M
1399/12/04	396,310	396,310	396,310	404,330	(0.01)	15	898	356M
1399/12/03	396,730	396,730	396,730	404,390	(0.11)	28	7K	3B
1399/12/02	396,840	396,840	396,840	404,820	(0.03)	26	2K	676M
1399/11/29	397,310	397,310	397,310	404,930	(0.12)	71	7K	3B
1399/11/28	397,600	397,600	397,600	405,410	(0.07)	38	5K	2B
1399/11/27	399,180	399,180	399,180	405,710	(0.4)	67	24K	10B
1399/11/26	403,480	403,480	403,480	407,320	(1.07)	251	65K	26B
1399/11/18	430,970	389,930	430,970	411,710	0.31	3,720	1M	599B
1399/11/15	410,450	410,450	410,450	410,450	5.00	355	302K	124B
1399/11/14	390,910	390,910	390,910	390,910	5.00	324	194K	76B
1399/11/13	356,960	356,960	394,520	372,300	(0.92)	7,701	3M	974B
1399/11/12	364,500	364,500	364,500	375,740	(2.07)	177	53K	19B
1399/11/11	374,040	374,040	374,040	383,680	(2.55)	345	65K	24B
1399/11/08	390,770	390,770	407,000	393,720	(4.28)	3,035	1M	423B
1399/11/07	396,310	396,310	396,310	411,330	(1.4)	87	32K	13B
1399/11/06	400,970	400,970	400,970	417,160	(1.16)	112	26K	11B
1399/11/05	407,640	407,640	407,640	422,070	(1.64)	129	37K	15B
1399/11/04	419,410	419,410	419,410	429,090	(2.81)	225	64K	27B
1399/11/01	441,480	441,480	441,480	441,480	(5.0)	461	111K	49B
1399/10/30	462,860	462,860	462,860	464,710	(4.62)	414	90K	41B
1399/10/29	469,380	469,380	469,380	487,220	(1.39)	73	27K	13B
1399/10/27	495,000	489,610	515,300	494,080	(4.13)	1,708	433K	214B
1399/10/24	512,540	512,540	539,550	515,370	(4.47)	8,950	3M	1T
1399/10/23	539,510	539,510	539,510	539,510	(5.0)	556	198K	107B
1399/10/22	597,390	540,510	597,390	567,900	(0.18)	2,445	617K	351B
1399/10/21	573,480	573,480	573,480	568,950	4.17	261	80K	46B
1399/10/20	546,770	546,770	546,770	546,180	4.89	416	94K	51B
1399/10/17	520,740	520,740	520,740	520,740	5.00	566	149K	78B
1399/10/16	505,240	505,240	505,240	495,950	3.07	263	73K	37B
1399/10/15	481,190	481,190	481,190	481,190	5.00	699	192K	92B
1399/10/14	459,050	445,950	459,060	458,280	4.82	1,604	381K	175B
1399/10/13	414,600	414,600	439,290	437,200	4.50	1,471	597K	261B
1399/10/06	419,900	402,700	422,830	418,380	3.89	7,179	1M	485B
1399/10/03	402,720	400,010	402,720	402,700	4.99	1,871	672K	271B
1399/09/25	372,000	355,000	391,120	383,550	2.97	5,014	1M	440B
1399/09/24	376,780	352,000	376,780	372,500	3.81	4,615	1M	497B
1399/09/23	360,680	360,680	360,680	358,840	4.46	276	133K	48B
1399/09/22	351,810	351,810	351,810	343,510	2.52	213	75K	26B
1399/09/19	335,060	335,060	335,060	335,060	5.00	282	180K	60B
1399/09/18	319,110	319,110	319,110	319,110	5.00	543	204K	65B
1399/09/17	301,740	295,000	304,640	303,920	4.75	1,789	524K	159B
1399/09/16	292,400	280,100	292,450	290,140	4.17	3,958	1M	337B
1399/09/15	272,140	272,140	296,500	278,530	(2.77)	3,523	2M	436B
1399/09/12	282,640	282,640	297,510	286,460	(3.71)	5,031	2M	588B
1399/09/11	285,540	285,540	285,540	297,510	(1.01)	151	33K	9B
1399/09/10	296,200	296,150	315,000	300,560	(3.58)	952	230K	69B
1399/09/09	332,670	300,990	332,670	311,730	(1.61)	5,442	2M	557B
1399/09/08	324,580	324,580	324,580	316,830	2.49	160	81K	26B
1399/08/27	316,080	316,080	316,080	309,130	2.69	170	100K	32B
1399/08/26	297,000	279,600	307,310	301,030	2.85	1,352	503K	151B
1399/08/25	296,280	268,080	296,280	292,680	3.72	3,310	1M	430B
1399/08/24	282,470	282,470	282,470	282,180	4.89	181	182K	51B
1399/08/21	270,780	270,780	270,780	269,020	4.32	196	181K	49B
1399/08/20	265,460	265,460	265,460	257,890	2.01	132	84K	22B
1399/08/19	249,000	240,100	254,650	252,820	4.24	1,120	453K	114B
1399/08/18	256,000	234,700	259,400	242,530	(1.83)	2,179	915K	222B
1399/08/17	249,900	226,170	249,970	247,050	3.77	2,296	998K	246B
1399/08/14	218,000	218,000	240,270	238,070	4.04	629	514K	122B
1399/08/12	231,710	209,650	231,710	228,830	3.69	2,354	1M	322B
1399/08/11	226,730	226,730	226,730	220,680	2.20	171	104K	24B
1399/08/10	220,730	220,730	220,730	215,940	2.72	104	130K	29B
1399/08/06	215,730	215,730	215,730	210,220	2.32	115	124K	27B
1399/08/05	205,600	205,600	205,600	205,460	4.93	294	263K	54B
1399/08/03	196,970	187,730	197,110	195,810	4.30	938	764K	150B
1399/07/30	187,800	181,000	187,800	187,730	4.96	559	555K	104B
1399/07/29	178,000	176,450	186,400	178,860	(3.7)	1,204	462K	83B
1399/07/28	188,020	170,500	188,020	185,730	3.72	2,346	1M	251B
1399/07/27	179,000	179,000	179,080	179,070	4.99	381	590K	106B
1399/07/23	157,260	157,260	173,800	170,560	3.04	820	1M	225B
1399/07/22	179,000	163,780	179,000	165,530	(3.98)	899	421K	70B
1399/07/21	170,830	164,240	173,780	172,400	4.16	1,306	829K	143B
1399/07/20	161,670	160,670	165,670	165,510	4.89	785	939K	155B
1399/07/19	158,660	151,110	158,660	157,790	4.42	775	646K	102B
1399/07/16	145,460	145,460	151,790	151,110	4.52	315	337K	51B
1399/07/15	132,060	132,060	145,460	144,570	4.35	824	858K	124B
1399/07/14	132,870	132,870	132,870	138,540	(0.94)	44	67K	9B
1399/07/13	133,040	133,040	133,040	139,860	(0.13)	27	9K	1B
1399/07/12	134,030	134,030	134,030	140,040	(0.74)	106	52K	7B
1399/07/09	140,000	135,850	148,000	141,080	(1.34)	303	129K	18B
1399/07/08	140,320	140,320	143,510	143,000	(3.18)	409	220K	31B
1399/07/07	140,500	140,500	140,500	147,700	(0.13)	43	9K	1B
1399/07/06	158,610	143,510	158,610	147,890	(2.1)	918	723K	107B
1399/07/05	152,960	152,960	152,960	151,060	3.69	412	254K	39B
1399/07/02	145,680	145,500	145,680	145,680	4.99	644	776K	113B
1399/07/01	130,020	130,020	142,500	138,750	2.23	959	2M	282B
1399/06/31	140,950	133,780	146,990	135,720	(3.62)	814	680K	92B
1399/06/30	141,400	132,250	141,400	140,820	4.57	1,099	1M	166B
1399/06/29	138,630	138,630	138,630	134,670	2.00	354	151K	21B
1399/06/26	136,040	136,040	136,040	132,030	1.90	314	157K	21B
1399/06/25	129,570	125,300	129,570	129,570	5.00	238	505K	65B
1399/06/24	113,110	113,110	124,660	123,400	3.93	585	477K	59B
1399/06/23	120,000	115,110	123,000	118,730	(2.01)	394	380K	45B
1399/06/22	126,800	115,030	126,800	121,160	0.08	721	333K	40B
1399/06/19	120,110	120,110	126,500	121,060	(4.25)	1,009	590K	71B
1399/06/18	127,000	122,060	133,800	126,430	(1.6)	1,418	610K	77B
1399/06/17	132,020	122,440	135,200	128,480	(0.31)	2,276	1M	158B
1399/06/16	128,880	127,100	128,880	128,880	4.99	746	1M	151B
1399/06/15	122,780	120,010	122,780	122,750	4.97	620	1M	159B
1399/06/12	115,000	114,990	124,900	116,940	(3.39)	737	615K	72B
1399/06/11	116,210	116,190	117,230	121,040	(1.03)	175	84K	10B
1399/06/10	129,550	117,230	129,550	122,300	(0.88)	643	334K	41B
1399/06/05	123,400	121,050	123,400	123,390	4.99	699	739K	91B
1399/06/04	110,000	108,300	118,390	117,530	4.23	477	476K	56B
1399/06/03	112,050	112,050	117,000	112,760	(4.39)	284	352K	39B
1399/06/02	116,180	116,180	119,460	117,940	(3.56)	188	284K	33B
1399/06/01	119,460	119,460	122,500	122,290	(2.74)	257	221K	26B
1399/05/29	119,670	119,670	119,670	125,740	(0.17)	53	14K	2B
1399/05/28	122,310	122,310	134,900	125,960	(2.16)	1,230	603K	76B
1399/05/27	123,470	123,470	123,470	128,740	(0.94)	48	72K	9B
1399/05/26	124,100	124,100	124,100	129,960	(0.51)	44	39K	5B
1399/05/25	124,290	124,290	124,290	130,630	(0.15)	46	12K	1B
1399/05/22	125,600	125,600	125,600	130,830	(1.04)	106	75K	9B
1399/05/21	125,900	125,900	125,900	132,210	(0.23)	56	17K	2B
1399/05/20	127,130	127,130	127,130	132,520	(0.97)	217	70K	9B
1399/05/19	143,400	132,510	143,400	133,820	(4.06)	1,027	388K	52B
1399/05/15	136,020	136,020	150,000	139,480	(2.58)	3,089	2M	238B
1399/05/14	139,490	139,490	139,490	143,170	(2.49)	250	162K	23B
1399/05/13	140,510	140,510	140,510	146,830	(0.72)	125	47K	7B
1399/05/12	157,160	142,200	157,160	147,900	(1.19)	254	80K	11B
1399/05/11	146,830	146,830	146,830	149,680	(3.15)	673	204K	30B
1399/05/08	154,700	154,700	154,700	154,550	4.89	442	374K	58B
1399/05/07	148,170	148,170	148,170	147,340	4.41	517	337K	50B
1399/05/06	145,340	145,340	145,340	141,120	1.95	268	149K	22B
1399/05/05	143,560	143,560	143,560	138,420	1.24	199	94K	14B
1399/05/04	137,400	137,400	137,400	136,730	4.49	473	343K	47B
1399/05/01	130,860	130,860	130,860	130,860	5.00	1,264	1M	144B
1399/04/31	124,680	122,000	124,680	124,630	4.95	1,051	598K	75B
1399/04/30	110,400	110,400	119,510	118,750	4.33	2,113	1M	149B
1399/04/29	120,470	110,000	120,470	113,820	(0.8)	1,634	999K	114B
1399/04/28	105,310	105,310	116,170	114,740	3.71	1,400	891K	102B
1399/04/25	106,250	106,250	106,250	110,640	(1.07)	180	87K	9B
1399/04/24	108,740	108,740	108,740	111,840	(2.29)	298	185K	20B
1399/04/23	112,050	112,050	112,050	114,460	(2.95)	353	239K	27B
1399/04/22	115,820	115,820	124,990	117,940	(3.26)	1,948	949K	112B
1399/04/21	117,560	117,560	117,560	121,910	(1.48)	215	119K	14B
1399/04/18	132,300	119,960	132,300	123,740	(2.0)	1,088	496K	61B
1399/04/17	128,960	122,160	128,960	126,270	2.81	1,798	1M	142B
1399/04/16	122,820	122,550	122,820	122,820	4.99	976	1M	141B
1399/04/15	119,030	117,030	119,030	116,980	3.18	516	297K	35B
1399/04/14	113,710	109,530	113,710	113,370	4.68	1,687	1M	151B
1399/04/11	108,470	103,820	108,530	108,300	4.77	692	531K	57B
1399/04/10	103,000	100,000	103,500	103,370	4.86	1,060	711K	73B
1399/04/09	99,800	95,540	99,800	98,580	1.70	1,008	431K	43B
1399/04/08	94,600	94,560	99,570	96,930	(2.61)	686	385K	37B
1399/04/07	103,900	98,650	103,900	99,530	(4.15)	1,594	1M	124B
1399/04/04	102,780	102,780	105,000	103,840	(4.01)	522	407K	42B
1399/04/03	115,900	105,890	115,900	108,180	(2.94)	1,894	1M	137B
1399/04/02	113,710	108,310	113,710	111,460	2.92	1,521	813K	91B
1399/04/01	108,380	106,000	108,380	108,300	4.92	1,481	911K	99B
1399/03/31	101,490	99,300	104,290	103,220	3.92	1,444	1M	105B
1399/03/27	103,500	95,310	103,500	99,330	(0.99)	2,396	1M	132B
1399/03/26	100,000	98,010	101,390	100,320	3.88	1,691	2M	154B
1399/03/25	96,500	93,860	97,870	96,570	3.60	1,389	1M	110B
1399/03/24	94,500	90,900	97,980	93,210	(2.58)	3,267	2M	199B
1399/03/21	95,563	95,563	97,998	95,682	(4.88)	1,416	2M	235B
1399/03/20	101,800	98,617	101,800	100,592	(3.1)	528	323K	32B
1399/03/19	113,768	102,934	113,768	103,807	(4.19)	2,137	4M	366B
1399/03/18	108,351	108,351	108,351	108,351	(5.0)	723	1M	156B
1399/03/17	108,637	108,637	108,637	114,053	(0.26)	98	23K	3B
1399/03/13	109,090	109,090	109,090	114,354	(0.42)	61	36K	4B
1399/03/12	109,197	109,197	109,197	114,831	(0.1)	26	9K	932M
1399/03/11	109,252	109,252	109,252	114,944	(0.05)	30	4K	479M
1399/03/10	109,472	109,472	109,472	115,002	(0.2)	71	17K	2B
1399/03/07	109,722	109,722	109,722	115,233	(0.23)	36	20K	2B
1399/03/06	109,784	109,784	109,880	115,496	(0.03)	11	5K	546M
1399/03/03	109,880	109,880	109,880	115,562	(0.09)	25	8K	831M
1399/02/31	109,973	109,973	109,973	115,663	(0.08)	36	8K	886M
1399/02/28	115,765	110,420	115,765	115,761	5.00	389	759K	88B
1399/02/27	110,311	108,000	110,311	110,253	4.94	548	1M	141B
1399/02/24	101,076	101,076	106,129	105,059	9.14	523	943K	99B
1399/02/23	99,070	89,636	99,070	96,263	2.02	695	2M	179B
1399/02/17	96,115	96,115	96,115	94,353	3.07	137	386K	37B
1399/02/16	91,950	91,950	91,950	91,539	4.53	176	568K	52B
1399/02/15	89,597	89,597	89,597	87,572	2.63	170	329K	30B
1399/02/14	86,751	86,751	86,751	85,331	3.28	129	412K	36B
1399/02/13	83,728	83,728	83,728	82,620	3.61	182	453K	38B
1399/02/10	82,140	82,140	82,140	79,741	1.93	180	278K	23B
1399/02/09	80,695	80,000	80,695	78,229	1.79	211	258K	21B
1399/02/08	78,560	76,621	78,566	76,853	2.71	339	417K	33B
1399/02/07	75,019	70,550	75,019	74,825	4.73	702	949K	71B
1399/02/06	72,929	72,929	72,929	71,447	2.87	244	413K	30B
1399/02/03	71,471	71,471	71,471	69,457	2.04	190	303K	22B
1399/02/02	70,215	69,000	70,215	68,068	1.79	430	287K	20B
1399/02/01	65,000	63,001	69,627	66,872	0.84	1,126	970K	65B
1399/01/31	68,980	64,391	68,980	66,312	(2.16)	911	498K	33B
1399/01/30	68,000	65,111	69,910	67,779	0.79	900	410K	28B
1399/01/27	69,989	64,002	70,000	67,245	0.71	677	345K	23B
1399/01/26	67,700	66,000	67,806	66,770	3.39	785	614K	41B
1399/01/25	65,000	63,000	66,406	64,578	2.11	724	584K	38B
1399/01/24	65,000	62,600	65,000	63,244	1.21	585	388K	25B
1399/01/23	63,980	61,999	63,980	62,487	0.52	835	633K	40B
1399/01/20	61,800	60,000	64,990	62,161	(0.16)	1,122	565K	35B
1399/01/19	60,810	60,810	62,649	62,263	(0.79)	792	274K	17B
1399/01/18	65,000	60,702	65,000	62,757	(1.11)	704	296K	18B
1399/01/17	65,784	63,800	65,784	63,462	1.23	859	300K	19B
1399/01/16	63,998	61,502	64,160	62,690	2.59	1,129	555K	35B
1399/01/11	62,220	59,400	63,780	61,105	0.48	539	333K	21B
1399/01/10	63,317	60,000	63,317	60,812	0.85	785	230K	14B
1399/01/09	61,000	60,500	62,072	60,302	2.00	930	414K	25B
1399/01/06	61,000	58,500	61,000	59,117	0.73	762	318K	19B
1399/01/05	59,999	56,500	60,605	58,690	0.42	574	204K	12B
1398/12/28	56,028	56,028	61,790	58,443	(0.9)	720	384K	22B
1398/12/27	58,990	56,727	59,420	58,976	(1.23)	446	227K	13B
1398/12/26	61,800	56,980	61,800	59,712	(0.44)	368	284K	17B
1398/12/25	57,491	57,491	58,001	59,978	(0.89)	294	146K	8B
1398/12/24	60,399	57,839	61,700	60,516	(0.6)	203	114K	7B
1398/12/21	59,256	59,256	64,000	60,883	(2.39)	851	444K	27B
1398/12/20	59,934	59,934	59,943	62,374	(1.13)	350	175K	10B
1398/12/19	60,821	60,597	61,550	63,088	(1.09)	380	177K	11B
1398/12/17	61,707	61,482	63,800	63,786	(1.44)	651	272K	17B
1398/12/14	68,000	64,104	68,000	64,717	(4.09)	1,257	881K	57B
1398/12/13	66,150	65,500	69,500	67,477	1.02	754	539K	36B
1398/12/12	67,996	64,901	68,000	66,796	(1.82)	916	535K	36B
1398/12/11	68,996	65,003	69,606	68,032	2.62	517	315K	21B
1398/12/10	66,000	64,609	68,400	66,292	(2.52)	632	556K	37B
1398/12/07	69,500	66,200	71,150	68,009	(2.38)	836	688K	47B
1398/12/06	72,483	68,145	72,483	69,665	(2.88)	1,277	856K	60B
1398/12/05	71,803	69,001	71,803	71,731	4.89	521	711K	51B
1398/12/04	68,000	65,001	68,567	68,384	4.72	315	425K	29B
1398/12/03	63,778	63,778	68,790	65,302	(2.73)	711	343K	22B
1398/11/30	65,581	65,581	70,880	67,134	(2.75)	1,013	574K	39B
1398/11/29	64,355	64,355	71,123	69,032	1.91	853	540K	37B
1398/11/28	69,396	65,989	71,890	67,737	(2.48)	963	632K	43B
1398/11/27	70,353	67,200	70,366	69,462	3.65	791	704K	49B
1398/11/26	67,100	65,691	67,100	67,016	4.87	545	493K	33B
1398/11/23	64,820	60,506	64,821	63,905	3.52	480	377K	24B
1398/11/21	61,900	57,300	62,964	61,735	2.95	853	803K	50B
1398/11/20	57,001	56,710	60,509	59,966	4.06	884	615K	37B
1398/11/19	60,450	56,500	60,450	57,628	(1.39)	611	289K	17B
1398/11/16	59,870	57,210	60,000	58,443	(0.97)	578	285K	17B
1398/11/15	61,000	57,800	61,000	59,014	(0.86)	659	429K	25B
1398/11/14	60,074	57,000	60,074	59,524	4.04	889	722K	43B
1398/11/13	59,499	56,527	61,000	57,214	(3.85)	1,449	1M	63B
1398/11/12	61,499	56,801	61,499	59,502	1.30	1,381	907K	54B
1398/11/08	58,795	57,642	58,795	58,736	4.89	419	379K	22B
1398/11/07	53,150	53,100	56,288	55,996	4.45	408	304K	17B
1398/11/06	53,222	52,355	55,100	53,608	(2.51)	997	449K	24B
1398/11/05	58,777	54,077	58,777	54,991	(3.39)	1,321	662K	36B
1398/11/02	57,387	54,662	57,387	56,923	4.15	1,023	770K	44B
1398/11/01	54,655	54,655	54,655	54,655	5.00	103	63K	3B
1398/10/30	52,053	52,053	52,053	52,053	5.00	94	46K	2B
1398/10/29	48,350	47,004	50,349	49,575	3.38	709	704K	35B
1398/10/28	48,549	47,001	48,549	47,952	3.56	369	221K	11B
1398/10/25	44,630	44,630	47,000	46,305	(1.25)	338	173K	8B
1398/10/24	48,400	45,820	48,400	46,892	(0.99)	419	188K	9B
1398/10/23	46,888	45,601	47,683	47,360	4.29	482	410K	19B
1398/10/22	45,416	44,510	45,416	45,413	4.99	294	401K	18B
1398/10/21	43,254	43,254	43,254	43,254	2.00	58	66K	3B
1398/10/18	42,406	42,406	42,406	42,406	(2.0)	84	78K	3B
1398/10/17	43,334	42,535	46,499	43,271	(3.35)	205	134K	6B
1398/10/15	42,899	42,899	46,962	44,773	(0.85)	634	455K	20B
1398/10/14	45,156	45,156	45,156	45,156	(5.0)	118	140K	6B
1398/10/11	46,450	46,450	47,692	47,532	4.65	466	452K	22B
1398/10/10	46,300	44,100	46,500	45,421	(0.7)	682	515K	23B
1398/10/09	46,101	44,903	46,860	45,741	0.65	612	285K	13B
1398/10/08	47,990	44,500	47,990	45,445	(2.87)	1,025	516K	23B
1398/10/07	47,500	46,000	47,500	46,786	(0.95)	692	330K	15B
1398/10/04	48,468	45,600	48,468	47,234	(0.97)	677	223K	11B
1398/10/03	48,478	46,700	48,478	47,699	3.31	904	544K	26B
1398/10/02	45,278	44,000	46,823	46,170	3.53	1,031	982K	45B
1398/10/01	45,000	44,000	46,000	44,594	(1.33)	550	295K	13B
1398/09/30	46,158	43,851	47,488	45,197	(2.08)	634	339K	15B
1398/09/27	47,320	46,000	47,600	46,158	(1.7)	628	316K	15B
1398/09/26	46,500	45,502	48,000	46,956	(0.67)	525	170K	8B
1398/09/25	47,700	46,157	48,500	47,275	(0.03)	641	272K	13B
1398/09/24	49,350	46,088	50,005	47,288	(2.53)	1,213	618K	29B
1398/09/23	48,599	46,328	48,643	48,513	4.72	1,080	1M	55B
1398/09/20	42,331	42,331	46,785	46,327	3.97	706	518K	24B
1398/09/19	44,844	43,101	45,248	44,558	3.40	1,628	2M	70B
1398/09/18	43,094	43,094	43,094	43,094	5.00	95	95K	4B
1398/09/17	41,042	41,042	41,042	41,042	5.00	65	25K	1B
1398/09/16	38,280	37,990	40,099	39,088	2.35	924	2M	77B
1398/09/13	39,000	37,761	39,000	38,190	(0.82)	305	118K	5B
1398/09/12	39,350	37,373	39,999	38,505	(2.12)	202	68K	3B
1398/09/11	38,640	38,640	40,950	39,339	(1.29)	238	94K	4B
1398/09/10	41,512	39,500	41,512	39,853	(0.82)	194	77K	3B
1398/09/09	40,300	39,500	41,300	40,181	1.60	424	198K	8B
1398/09/06	40,453	39,307	41,398	39,548	(4.42)	348	115K	5B
1398/09/05	43,033	39,325	43,033	41,375	0.95	531	205K	8B
1398/09/04	40,980	40,980	40,988	40,984	4.99	165	81K	3B
1398/09/03	39,000	38,040	39,268	39,037	4.38	297	104K	4B
1398/09/02	37,420	36,500	38,300	37,399	2.44	295	164K	6B
1398/08/29	36,273	35,222	36,800	36,508	4.15	230	66K	2B
1398/08/28	35,429	34,603	35,429	35,052	3.85	123	51K	2B
1398/08/27	33,400	33,003	35,990	33,753	(2.32)	71	42K	1B
1398/08/26	36,500	33,907	36,500	34,555	(3.18)	126	58K	2B
1398/08/25	35,020	35,020	36,400	35,690	1.89	142	55K	2B
1398/08/22	36,620	34,140	36,620	35,029	(1.57)	118	33K	1B
1398/08/21	35,600	35,000	36,480	35,589	0.19	105	33K	1B
1398/08/20	34,436	34,436	36,800	35,523	0.71	46	12K	433M
1398/08/19	34,600	34,600	36,271	35,273	(2.73)	147	67K	2B
1398/08/18	34,392	34,392	37,000	36,263	1.48	92	22K	795M
1398/08/14	34,100	34,100	36,742	35,734	(0.09)	169	64K	2B
1398/08/13	36,743	34,454	36,743	35,765	(1.38)	209	62K	2B
1398/08/12	36,700	35,359	36,700	36,267	3.64	145	43K	2B
1398/08/11	35,205	33,875	35,205	34,994	4.37	229	103K	4B
1398/08/08	32,200	32,200	33,681	33,529	4.52	93	49K	2B
1398/08/06	33,545	30,500	33,548	32,078	0.40	163	47K	2B
1398/08/04	32,890	31,000	33,093	31,951	(1.62)	147	45K	1B
1398/08/01	32,932	31,780	32,932	32,477	3.03	143	41K	1B
1398/07/30	31,524	31,399	31,525	31,522	4.99	166	153K	5B
1398/07/29	29,783	29,783	31,400	30,024	(4.23)	202	66K	2B
1398/07/28	31,284	31,284	33,000	31,350	(4.8)	122	37K	1B
1398/07/24	32,722	32,721	34,750	32,930	(4.39)	176	90K	3B
1398/07/23	35,110	34,120	36,700	34,443	(4.1)	170	131K	5B
1398/07/22	35,101	35,101	37,541	35,915	(2.7)	221	81K	3B
1398/07/21	39,298	36,457	39,298	36,912	(3.81)	344	165K	6B
1398/07/20	38,000	37,005	40,000	38,375	0.16	277	86K	3B
1398/07/17	38,180	38,083	39,500	38,312	(4.43)	294	94K	4B
1398/07/16	39,999	39,935	42,036	40,087	(4.64)	226	113K	5B
1398/07/15	41,893	41,881	45,264	42,036	(4.65)	341	216K	9B
1398/07/14	44,000	42,500	45,280	44,085	(0.38)	201	99K	4B
1398/07/13	44,050	44,050	44,323	44,254	4.84	362	198K	9B
1398/07/10	40,880	40,880	43,990	42,213	(1.03)	180	48K	2B
1398/07/09	44,118	41,999	44,118	42,652	(3.52)	302	119K	5B
1398/07/08	43,280	43,200	45,342	44,209	1.87	303	132K	6B
1398/07/07	46,000	43,163	46,000	43,396	(4.49)	572	357K	16B
1398/07/06	47,450	44,321	47,450	45,434	(2.21)	507	183K	8B
1398/07/03	47,500	46,000	47,500	46,463	2.68	556	171K	8B
1398/07/02	43,789	42,600	45,667	45,250	4.04	706	525K	24B
1398/07/01	43,788	42,000	43,788	43,493	4.29	315	156K	7B
1398/06/31	40,163	38,770	42,126	41,704	3.95	303	144K	6B
1398/06/30	41,699	39,510	41,699	40,120	(0.62)	310	108K	4B
1398/06/27	43,000	40,295	43,000	40,372	(4.82)	296	130K	5B
1398/06/26	42,600	41,000	43,000	42,415	0.76	227	48K	2B
1398/06/25	43,300	41,400	43,300	42,094	1.44	278	84K	4B
1398/06/24	43,950	40,510	43,950	41,495	(2.67)	394	184K	8B
1398/06/23	43,301	42,411	43,301	42,633	(4.25)	580	181K	8B
1398/06/20	45,000	44,168	45,999	44,524	(2.15)	458	156K	7B
1398/06/17	46,900	43,500	46,950	45,504	1.21	476	214K	10B
1398/06/16	43,900	42,000	45,680	44,961	3.35	915	401K	18B
1398/06/13	43,690	42,100	43,690	43,505	4.48	308	197K	9B
1398/06/12	41,500	39,256	41,771	41,639	4.67	376	302K	13B
1398/06/11	39,243	39,243	41,308	39,782	(3.69)	538	242K	10B
1398/06/10	42,798	40,936	42,900	41,308	(4.14)	500	202K	8B
1398/06/09	44,998	42,000	44,999	43,090	(0.03)	524	194K	8B
1398/06/06	41,001	40,559	44,827	43,104	0.96	665	332K	14B
1398/06/05	43,106	39,700	43,106	42,693	3.99	389	231K	10B
1398/06/04	41,061	40,900	41,061	41,054	4.98	290	172K	7B
1398/06/03	39,600	36,300	39,971	39,106	2.73	624	489K	19B
1398/06/02	37,230	37,230	38,089	38,068	4.94	276	235K	9B
1398/05/30	35,346	35,000	37,195	36,276	2.30	312	203K	7B
1398/05/28	35,128	35,128	36,599	35,459	(1.37)	187	88K	3B
1398/05/27	36,737	35,111	36,737	35,951	(0.33)	129	97K	4B
1398/05/26	35,800	34,224	36,900	36,069	0.69	259	182K	7B
1398/05/23	36,000	35,750	36,000	35,822	2.23	171	103K	4B
1398/05/22	36,525	34,592	37,000	35,039	(3.77)	494	271K	10B
1398/05/20	38,800	35,646	38,800	36,412	(2.96)	419	213K	8B
1398/05/19	37,200	36,000	38,091	37,522	3.43	452	275K	10B
1398/05/16	36,500	35,000	36,750	36,278	0.70	367	201K	7B
1398/05/15	37,150	35,600	37,150	36,025	1.56	423	197K	7B
1398/05/14	35,690	34,562	35,714	35,473	4.29	390	285K	10B
1398/05/13	34,500	32,501	35,624	34,014	0.02	420	237K	8B
1398/05/12	34,990	33,896	34,990	34,008	(4.69)	514	265K	9B
1398/05/09	38,021	34,401	38,021	35,680	(1.47)	1,117	1M	36B
1398/05/08	36,211	36,211	36,211	36,211	5.00	35	55K	2B
1398/05/07	34,487	34,487	34,487	34,487	5.00	39	24K	829M
1398/05/06	32,845	32,845	32,845	32,845	5.00	85	119K	4B
1398/05/05	31,281	31,255	31,281	31,281	5.00	616	1M	35B
1398/05/02	31,398	29,500	31,398	29,792	(3.85)	199	66K	2B
1398/05/01	32,002	30,920	32,005	30,986	(4.8)	238	120K	4B
1398/04/31	33,999	32,000	33,999	32,547	(3.0)	208	89K	3B
1398/04/30	33,446	32,501	34,990	33,553	(1.78)	138	48K	2B
1398/04/29	35,595	33,451	35,748	34,162	(2.83)	109	31K	1B
1398/04/26	34,022	34,022	35,760	35,156	(1.83)	93	47K	2B
1398/04/25	35,813	35,771	38,000	35,812	(4.89)	91	65K	2B
1398/04/24	38,480	36,000	39,000	37,653	(0.01)	124	39K	1B
1398/04/23	38,001	37,301	38,001	37,658	0.88	110	57K	2B
1398/04/22	38,000	36,800	38,500	37,331	(1.87)	164	109K	4B
1398/04/19	38,747	37,002	38,747	38,043	3.09	219	163K	6B
1398/04/18	35,002	34,875	38,545	36,902	0.52	711	364K	13B
1398/04/17	39,500	36,363	39,500	36,710	(4.09)	397	265K	10B
1398/04/16	40,018	38,206	40,030	38,276	(4.82)	317	198K	8B
1398/04/15	44,160	39,984	44,160	40,216	(4.45)	301	155K	6B
1398/04/12	42,089	41,900	42,089	42,088	5.00	384	401K	17B
1398/04/11	38,170	38,170	42,185	40,085	(0.23)	377	284K	11B
1398/04/10	40,100	40,100	43,000	40,178	(4.81)	268	339K	14B
1398/04/09	46,463	42,051	46,463	42,210	(4.64)	244	132K	6B
1398/04/05	44,232	44,232	46,999	44,264	(4.93)	495	835K	37B
1398/04/04	46,456	46,368	49,650	46,559	(4.61)	303	218K	10B
1398/04/03	50,608	45,790	50,608	48,808	1.26	1,004	1M	63B
1398/04/02	48,199	48,199	48,199	48,199	5.00	73	105K	5B
1398/04/01	45,904	45,904	45,904	45,904	5.00	118	265K	12B
1398/03/29	43,719	43,719	43,719	43,719	5.00	50	30K	1B
1398/03/28	41,638	41,368	41,638	41,638	5.00	465	788K	33B
1398/03/27	39,659	38,401	39,659	39,656	4.99	634	2M	68B
1398/03/26	36,030	36,030	37,831	37,771	10.07	26	26K	993M
1398/03/22	34,315	34,315	34,315	34,315	5.00	20	24K	824M
1398/03/21	32,758	32,758	32,758	32,681	4.75	25	23K	747M
1398/03/20	31,199	31,199	31,199	31,199	5.00	48	89K	3B
1398/03/19	30,377	30,377	30,377	29,714	2.71	23	13K	395M
1398/03/18	28,931	28,930	28,931	28,931	5.00	33	34K	973M
1398/03/13	27,577	26,265	27,578	27,554	4.91	137	130K	4B
1398/03/12	26,265	26,265	26,265	26,265	5.00	36	67K	2B
1398/03/11	25,030	24,501	25,036	25,015	4.91	87	96K	2B
1398/03/08	23,400	23,400	23,854	23,844	4.95	72	126K	3B
1398/03/07	21,424	21,424	23,018	22,719	3.64	126	150K	3B
1398/03/05	22,390	21,500	22,390	21,922	2.10	40	33K	730M
1398/03/04	22,258	21,300	22,258	21,472	1.24	31	13K	286M
1398/03/01	22,000	21,114	22,000	21,208	(4.58)	149	103K	2B
1398/02/31	23,050	21,682	23,050	22,225	(1.1)	56	11K	241M
1398/02/30	22,850	21,923	23,400	22,473	0.50	50	14K	316M
1398/02/29	23,465	21,800	23,465	22,362	(0.17)	58	19K	430M
1398/02/28	22,800	21,682	22,800	22,401	(0.05)	49	27K	595M
1398/02/25	23,478	21,784	23,478	22,413	0.23	67	59K	1B
1398/02/24	21,700	21,666	22,897	22,362	1.88	60	18K	409M
1398/02/23	22,443	21,456	22,450	21,950	0.93	45	21K	451M
1398/02/22	23,000	21,433	23,000	21,748	(3.6)	75	56K	1B
1398/02/21	21,511	21,511	23,130	22,561	(0.32)	53	30K	677M
1398/02/18	21,700	21,700	23,890	22,633	(0.55)	71	40K	911M
1398/02/17	23,000	22,751	23,023	22,758	(4.97)	45	44K	1B
1398/02/16	25,598	23,198	25,598	23,948	(1.92)	82	43K	1B
1398/02/15	23,990	23,560	24,480	24,418	4.73	112	73K	2B
1398/02/14	22,930	22,899	24,200	23,315	(2.57)	159	84K	2B
1398/02/11	24,500	23,813	24,500	23,929	(4.54)	151	57K	1B
1398/02/10	25,000	24,869	26,990	25,066	(4.24)	213	131K	3B
1398/02/09	25,999	24,231	26,781	26,177	2.63	355	260K	7B
1398/02/08	27,184	24,596	27,184	25,506	(1.48)	470	387K	10B
1398/02/07	26,990	26,990	26,990	25,890	0.72	7	3K	93M
1398/02/04	26,805	26,805	26,805	25,705	0.69	10	3K	89M
1398/02/03	26,670	26,670	26,670	25,529	0.51	5	2K	65M
1398/02/02	26,416	26,416	26,416	25,400	0.96	6	5K	122M
1398/01/31	26,296	26,296	26,296	25,159	0.46	3	2K	58M
1398/01/28	26,195	26,195	26,195	25,044	0.38	7	2K	48M
1398/01/27	25,786	25,786	25,786	24,948	1.58	8	8K	196M
1398/01/26	25,623	25,623	25,623	24,559	0.64	4	3K	79M
1398/01/25	24,403	24,403	24,403	24,403	5.00	6	4K	91M
1398/01/19	23,741	23,741	23,741	23,741	5.00	16	26K	625M
1398/01/18	23,086	23,086	23,086	22,611	2.84	9	14K	315M
1398/01/17	21,993	21,536	21,993	21,987	4.97	106	86K	2B
1398/01/11	21,502	21,502	21,502	20,946	2.28	15	12K	248M
1398/01/10	20,783	20,783	20,783	20,479	3.46	24	17K	363M
1398/01/07	19,567	19,408	19,867	19,794	4.61	46	28K	550M
1398/01/06	19,408	19,400	19,408	18,921	2.36	28	13K	260M
1398/01/05	18,581	16,813	18,581	18,484	4.45	158	146K	3B
1397/12/28	17,728	16,700	17,728	17,697	4.82	45	53K	938M
1397/12/27	16,699	15,425	17,047	16,884	3.99	146	127K	2B
1397/12/26	16,900	16,228	16,900	16,236	(4.95)	107	158K	3B
1397/12/25	18,163	16,435	18,163	17,082	(1.25)	357	483K	8B
1397/12/22	17,787	17,787	17,787	17,299	2.12	11	14K	242M
1397/12/21	17,644	17,644	17,644	16,940	0.81	8	5K	91M
1397/12/20	17,338	17,338	17,338	16,804	1.76	18	11K	196M
1397/12/19	16,782	16,782	16,782	16,513	3.32	7	21K	357M
1397/12/18	16,365	16,365	16,365	15,983	2.55	14	16K	268M
1397/12/15	15,973	15,973	15,973	15,586	2.45	14	16K	258M
1397/12/14	15,000	14,250	15,750	15,213	36.15	290	372K	6B
1397/12/13	11,719	11,719	11,719	11,174	0.12	2	1K	12M
1397/12/12	11,718	11,718	11,718	11,161	0.01	1	100	1M
1397/12/11	11,596	11,596	11,596	11,160	1.05	7	10K	110M
1397/12/08	11,509	11,509	11,509	11,044	0.76	9	8K	86M
1397/12/07	11,211	11,211	11,211	10,961	2.65	9	26K	295M
1397/12/06	10,927	10,927	10,927	10,678	2.60	7	26K	282M
1397/12/05	10,691	10,691	10,691	10,407	2.21	10	22K	235M
1397/12/04	10,598	10,598	10,598	10,182	0.87	9	9K	92M
1397/12/01	10,337	10,337	10,337	10,094	2.53	13	30K	315M
1397/11/30	10,013	10,013	10,013	9,845	3.23	7	39K	390M
1397/11/29	9,547	9,121	9,547	9,537	4.88	60	116K	1B
1397/11/28	9,093	9,093	9,093	9,093	5.00	24	94K	858M
1397/11/27	8,719	8,718	8,719	8,660	4.29	36	52K	450M
1397/11/24	8,498	7,700	8,498	8,304	2.59	48	40K	335M
1397/11/23	8,395	8,395	8,395	8,094	1.23	8	15K	130M
1397/11/21	8,345	8,345	8,345	7,996	0.60	4	8K	63M
1397/11/17	8,335	8,335	8,335	7,948	0.11	3	2K	13M
1397/11/16	8,298	8,298	8,298	7,939	0.46	5	6K	49M
1397/11/15	8,290	8,290	8,290	7,903	0.09	2	1K	9M
1397/11/14	8,229	8,229	8,229	7,896	0.74	5	10K	80M
1397/11/13	8,081	7,951	8,081	7,838	1.83	33	24K	198M
1397/11/10	7,931	7,931	7,931	7,697	1.89	19	26K	210M
1397/11/09	7,905	7,905	7,905	7,554	0.33	7	5K	37M
1397/11/08	7,870	7,870	7,870	7,529	0.44	3	6K	48M
1397/11/07	7,298	7,298	7,507	7,496	4.84	92	223K	2B
1397/11/06	6,802	6,802	7,201	7,150	(0.07)	19	14K	101M
1397/11/03	7,130	7,091	7,130	7,155	(0.06)	5	5K	32M
1397/11/02	6,802	6,802	6,820	7,159	0.0	3	100	682K
1397/10/30	7,001	6,900	7,001	7,159	(0.47)	6	9K	61M
1397/10/29	7,051	6,950	7,150	7,193	(0.28)	8	7K	47M
1397/10/26	7,299	7,071	7,300	7,213	0.28	11	14K	99M
1397/10/25	7,000	7,000	7,100	7,193	(1.52)	23	27K	187M
1397/10/24	7,001	7,001	7,001	7,304	(0.05)	1	900	6M
1397/10/23	6,950	6,950	7,000	7,308	(0.01)	2	295	2M
1397/10/22	6,960	6,960	7,150	7,309	(0.23)	7	3K	24M
1397/10/19	7,010	7,010	7,299	7,326	(0.12)	5	4K	32M
1397/10/18	7,400	7,060	7,400	7,335	(0.05)	9	3K	22M
1397/10/17	7,500	7,500	7,500	7,339	0.0	1	140	1M
1397/10/12	7,592	6,975	7,592	7,339	0.08	4	2K	18M
1397/10/11	7,500	7,450	7,594	7,333	0.55	19	12K	91M
1397/10/09	7,450	7,450	7,550	7,293	0.08	3	2K	12M
1397/10/08	6,960	6,960	7,100	7,287	(0.53)	11	8K	55M
1397/10/05	7,036	7,036	7,149	7,326	(0.26)	16	6K	39M
1397/10/04	7,019	7,019	7,020	7,345	(0.07)	3	1K	8M
1397/10/03	6,992	6,992	7,001	7,350	(0.12)	7	2K	11M
1397/10/02	7,006	7,006	7,160	7,359	(0.19)	12	3K	24M
1397/10/01	7,400	7,400	7,400	7,373	0.01	2	2K	16M
1397/09/28	7,035	7,035	7,120	7,372	(0.43)	10	5K	35M
1397/09/27	7,401	7,400	7,412	7,404	(4.94)	27	60K	443M
1397/09/26	7,780	7,780	7,999	7,789	(4.88)	55	70K	546M
1397/09/25	8,189	8,189	8,189	8,189	(4.99)	16	56K	457M
1397/09/24	8,619	8,619	8,619	8,619	(4.99)	11	56K	482M
1397/09/21	8,622	8,622	8,622	9,072	(0.03)	2	380	3M
1397/09/17	8,625	8,625	8,625	9,075	(0.03)	2	368	3M
1397/09/14	8,627	8,627	8,627	9,078	(0.03)	3	352	3M
1397/09/13	8,679	8,679	8,679	9,081	(0.59)	5	6K	54M
1397/09/12	8,985	8,985	8,985	9,135	(3.4)	8	36K	323M
1397/09/11	8,987	8,987	8,987	9,457	(0.03)	2	290	3M
1397/09/10	9,100	9,023	9,100	9,460	(0.39)	11	4K	40M
1397/09/07	9,592	9,100	9,592	9,497	3.95	168	304K	3B
1397/09/06	9,141	9,141	9,141	9,136	4.94	11	61K	557M
1397/09/05	8,912	8,912	8,912	8,706	2.57	6	32K	283M
1397/09/03	8,507	8,507	8,507	8,488	4.76	18	59K	501M
1397/08/30	8,102	8,102	8,102	8,102	4.99	8	24K	191M
1397/07/24	8,096	8,096	8,096	7,717	0.08	3	1K	9M
1397/07/23	8,054	8,054	8,054	7,711	0.52	5	7K	58M
1397/07/22	8,038	8,038	8,038	7,671	0.20	4	3K	22M
1397/07/21	7,680	7,680	7,680	7,656	4.66	16	64K	490M
1397/07/18	7,667	7,667	7,667	7,315	0.18	2	2K	18M
1397/07/17	7,659	7,659	7,659	7,302	0.10	6	1K	10M
1397/07/14	7,627	7,627	7,627	7,295	0.43	5	6K	45M
1397/07/11	7,603	7,603	7,603	7,264	0.32	3	4K	34M
1397/07/10	7,380	7,380	7,380	7,241	3.02	16	44K	322M
1397/07/09	7,329	7,329	7,329	7,029	0.70	4	10K	75M
1397/07/08	7,329	7,329	7,329	6,980	0.0	1	75	550K
1397/07/07	7,272	7,272	7,272	6,980	0.78	4	11K	83M
1397/07/04	7,264	7,264	7,264	6,926	0.10	1	2K	11M
1397/07/03	7,232	7,232	7,232	6,919	0.45	1	7K	48M
1397/07/02	7,101	7,101	7,101	6,888	1.85	6	27K	195M
1397/07/01	7,072	7,072	7,072	6,763	0.40	2	6K	42M
1397/06/27	7,048	7,048	7,048	6,736	0.34	5	5K	36M
1397/06/26	7,003	7,003	7,003	6,713	0.64	5	10K	68M
1397/06/25	6,968	6,968	6,968	6,670	0.50	10	8K	52M
1397/06/24	6,941	6,941	6,941	6,637	0.39	6	6K	42M
1397/06/21	6,855	6,855	6,855	6,611	1.26	8	21K	145M
1397/06/20	6,699	6,699	6,699	6,529	2.34	9	39K	262M
1397/06/19	6,400	6,400	6,662	6,380	0.55	19	10K	64M
1397/06/18	6,482	6,482	6,483	6,345	2.75	28	46K	298M
1397/06/17	5,800	5,800	6,288	6,175	3.11	45	73K	453M
1397/06/14	5,850	5,750	6,000	5,989	(0.48)	11	11K	61M
1397/06/13	6,200	6,190	6,201	6,018	0.07	4	2K	10M
1397/06/12	6,109	5,708	6,200	6,014	0.10	18	10K	63M
1397/06/11	6,296	6,061	6,296	6,008	0.18	10	4K	22M
1397/06/10	6,218	6,000	6,218	5,997	1.27	23	24K	149M
1397/06/07	5,878	5,877	6,169	5,922	0.78	18	19K	114M
1397/06/06	6,000	5,839	6,128	5,876	0.67	17	22K	134M
1397/06/05	6,126	5,544	6,126	5,837	0.03	10	5K	27M
1397/06/04	5,675	5,675	5,900	5,835	(2.31)	22	41K	231M
1397/05/29	5,877	5,877	6,001	5,973	(3.44)	18	124K	739M
1397/05/28	6,495	6,495	6,495	6,186	0.0	1	5	32K
1397/05/27	5,898	5,898	6,200	6,186	(0.35)	8	23K	142M
1397/05/24	6,010	6,010	6,150	6,208	(1.87)	5	43K	265M
1397/05/23	6,137	6,137	6,137	6,326	(2.06)	3	32K	198M
1397/05/20	6,722	6,722	6,722	6,459	0.89	5	14K	93M
1397/05/15	6,712	6,712	6,712	6,402	0.14	3	2K	14M
1397/05/14	6,703	6,703	6,703	6,393	0.14	6	2K	15M
1397/05/13	6,076	6,076	6,076	6,384	(0.17)	4	3K	16M
1397/05/10	6,450	6,450	6,653	6,395	0.92	8	15K	97M
1397/05/09	5,820	5,813	6,423	6,337	3.58	26	87K	554M
1397/05/08	5,889	5,850	5,889	6,118	(0.63)	18	10K	60M
1397/05/07	6,023	6,023	6,655	6,157	(2.87)	91	194K	1B
1397/05/03	6,023	6,023	6,023	6,339	(0.02)	1	203	1M
1397/04/31	6,032	6,032	6,032	6,340	(0.14)	2	2K	14M
1397/04/30	6,040	6,040	6,040	6,349	(0.13)	2	2K	12M
1397/04/27	6,041	6,041	6,041	6,357	(0.02)	1	181	1M
1397/04/26	6,042	6,042	6,042	6,358	(0.02)	1	194	1M
1397/04/25	6,042	6,042	6,042	6,359	(0.02)	2	172	1M
1397/04/23	6,049	6,049	6,049	6,360	(0.11)	2	2K	11M
1397/04/20	6,054	6,054	6,054	6,367	(0.08)	1	1K	7M
1397/04/19	6,055	6,055	6,055	6,372	(0.02)	1	166	1M
1397/04/17	6,057	6,057	6,057	6,373	(0.03)	1	500	3M
1397/04/16	6,058	6,058	6,058	6,375	(0.02)	1	230	1M
1397/04/13	6,090	6,090	6,090	6,376	(0.53)	2	8K	50M
1397/04/12	6,093	6,093	6,093	6,410	(0.05)	2	740	5M
1397/04/11	6,096	6,096	6,096	6,413	(0.05)	1	816	5M
1397/04/09	6,097	6,097	6,097	6,416	(0.02)	1	277	2M
1397/04/06	6,105	6,105	6,105	6,417	(0.14)	3	2K	14M
1397/04/05	6,108	6,108	6,108	6,426	(0.05)	1	651	4M
1397/04/04	6,113	6,113	6,113	6,429	(0.08)	3	1K	7M
1397/04/03	6,121	6,121	6,121	6,434	(0.14)	5	2K	14M
1397/04/02	6,123	6,123	6,123	6,443	(0.03)	1	568	3M
1397/03/30	6,130	6,130	6,130	6,445	(0.11)	5	2K	11M
1397/03/29	6,182	6,182	6,182	6,452	(0.85)	4	13K	78M
1397/03/28	6,323	6,323	6,323	6,507	(2.22)	10	33K	211M
1397/03/27	6,333	6,333	6,333	6,655	(0.17)	5	2K	15M
1397/03/21	6,345	6,345	6,345	6,666	(0.18)	4	3K	17M
1397/03/12	6,348	6,348	6,348	6,678	(0.06)	3	1K	6M
1397/03/01	6,349	6,349	6,349	6,682	(0.01)	1	158	1M
1397/02/31	6,350	6,350	6,350	6,683	(0.01)	1	157	997K
1397/02/29	6,541	6,541	6,541	6,684	(2.92)	23	43K	278M
1397/02/26	6,542	6,542	6,542	6,885	(0.01)	1	304	2M
1397/02/25	6,547	6,547	6,547	6,886	(0.07)	4	1K	8M
1397/02/23	6,548	6,548	6,548	6,891	(0.01)	1	151	989K
1397/02/15	6,549	6,549	6,549	6,892	(0.01)	1	286	2M
1397/02/08	6,556	6,556	6,556	6,893	(0.12)	3	2K	12M
1397/02/04	6,558	6,558	6,558	6,901	(0.03)	2	408	3M
1397/02/03	6,559	6,559	6,559	6,903	(0.01)	1	166	1M
1397/01/27	6,904	6,904	6,904	6,904	(5.0)	2	190	1M
1397/01/26	6,907	6,907	6,907	7,267	(0.04)	4	638	4M
1397/01/21	6,908	6,908	6,908	7,270	(0.01)	1	158	1M
1397/01/20	6,908	6,908	6,908	7,271	0.0	6	80	553K
1397/01/18	6,909	6,909	6,909	7,271	(0.01)	3	221	2M
1397/01/15	6,911	6,911	6,911	7,272	(0.03)	2	291	2M
1396/12/23	6,914	6,914	6,914	7,274	(0.04)	2	650	4M
1396/12/20	6,915	6,915	6,915	7,277	(0.01)	1	150	1M
1396/12/09	6,916	6,916	6,916	7,278	(0.01)	1	150	1M
1396/11/17	6,920	6,920	6,920	7,279	(0.07)	2	960	7M
1396/11/16	7,284	7,284	7,284	7,284	(5.0)	11	103K	747M
1396/11/15	7,285	7,285	7,285	7,667	(0.01)	1	200	1M
1396/11/14	7,286	7,286	7,286	7,668	(0.01)	1	137	998K
1396/11/08	7,295	7,295	7,295	7,669	(0.12)	7	2K	11M
1396/11/03	7,296	7,296	7,296	7,678	(0.01)	1	150	1M
1396/10/18	7,301	7,301	7,301	7,679	(0.08)	2	1K	7M
1396/10/17	7,304	7,304	7,304	7,685	(0.04)	1	500	4M
1396/10/16	7,309	7,309	7,309	7,688	(0.06)	3	900	7M
1396/10/09	7,311	7,311	7,311	7,693	(0.03)	2	410	3M
1396/10/06	7,315	7,315	7,315	7,695	(0.05)	1	680	5M
1396/10/04	7,518	7,518	7,518	7,699	(2.7)	9	34K	258M
1396/09/25	7,522	7,522	7,917	7,913	(0.05)	3	965	7M
1396/09/13	7,533	7,533	7,533	7,917	(0.15)	7	2K	15M
1396/09/11	7,534	7,534	7,534	7,929	(0.01)	1	160	1M
1396/08/27	7,536	7,536	7,536	7,930	(0.03)	2	280	2M
1396/08/21	7,537	7,537	7,537	7,932	(0.01)	1	190	1M
1396/08/09	7,556	7,556	7,556	7,933	(0.25)	2	3K	24M
1396/08/08	7,581	7,581	7,620	7,953	(0.34)	6	4K	33M
1396/08/07	7,663	7,663	7,664	7,980	(1.07)	7	13K	102M
1396/08/06	7,592	7,592	8,390	8,066	0.94	83	93K	749M
1396/07/24	7,774	7,774	7,774	7,991	(2.35)	6	29K	223M
1396/07/23	7,775	7,775	7,775	8,183	(0.01)	1	190	1M
1396/07/19	7,776	7,776	7,776	8,184	(0.01)	1	129	1M
1396/07/02	7,797	7,797	7,797	8,185	(0.27)	4	3K	25M
1396/07/01	8,624	7,804	8,624	8,207	(0.09)	20	15K	127M
1396/05/31	8,370	8,370	8,370	8,214	3.04	24	43K	363M
1396/05/30	7,311	7,311	7,984	7,972	4.84	39	138K	1B
1396/05/29	7,652	6,925	7,652	7,604	4.34	39	147K	1B
1396/05/28	7,359	7,359	7,360	7,288	3.97	13	57K	418M
1396/05/25	7,011	6,999	7,011	7,010	4.97	41	133K	933M
1396/05/24	6,610	6,172	6,720	6,678	4.34	18	76K	510M
1396/05/23	6,226	6,223	6,620	6,400	(2.29)	8	35K	215M
1396/05/22	6,464	6,458	6,464	6,550	(3.63)	17	53K	342M
1396/05/21	6,621	6,614	6,621	6,797	(2.37)	13	35K	229M
1396/05/18	7,100	6,800	7,100	6,962	(0.54)	15	41K	284M
1396/05/17	7,100	6,900	7,100	7,000	2.01	4	14K	98M
1396/04/31	7,000	6,615	7,000	6,862	(1.45)	16	28K	188M
1396/04/28	6,669	6,669	7,024	6,963	(0.81)	22	24K	164M
1396/04/27	7,077	6,691	7,077	7,020	(0.33)	9	7K	47M
1396/04/25	6,710	6,710	6,710	7,043	(0.28)	7	4K	27M
1396/04/24	6,715	6,715	6,715	7,063	(0.07)	3	1K	7M
1396/04/21	7,100	6,731	7,100	7,068	(0.24)	12	4K	25M
1396/04/20	6,772	6,772	7,340	7,085	(0.6)	8	9K	60M
1396/04/19	6,774	6,774	6,774	7,128	(0.03)	1	463	3M
1396/04/18	6,792	6,792	6,792	7,130	(0.27)	7	4K	25M
1396/04/17	6,845	6,845	6,845	7,149	(0.78)	4	11K	74M
1396/04/14	6,863	6,863	7,349	7,205	(0.26)	5	6K	39M
1396/04/07	6,812	6,812	7,450	7,224	0.77	16	23K	168M
1396/04/03	6,808	6,808	7,449	7,169	0.04	11	10K	72M
1396/03/31	6,911	6,911	6,911	7,166	(1.48)	13	20K	140M
1396/03/30	7,449	6,961	7,449	7,274	(0.72)	6	11K	74M
1396/03/29	6,969	6,969	6,969	7,327	(0.11)	3	2K	10M
1396/03/28	6,979	6,979	6,979	7,335	(0.15)	3	2K	14M
1396/03/27	6,990	6,990	6,990	7,346	(0.05)	2	800	6M
1396/03/22	6,936	6,936	7,600	7,350	0.67	28	31K	227M
1396/03/21	6,942	6,942	6,942	7,301	(0.08)	2	1K	8M
1396/03/10	6,953	6,953	6,953	7,307	(0.15)	1	2K	14M
1396/03/09	6,971	6,971	6,971	7,318	(0.12)	3	2K	12M
1396/03/08	6,972	6,972	6,972	7,327	(0.15)	3	2K	14M
1396/03/07	6,987	6,978	6,987	7,338	(0.1)	4	1K	10M
1396/03/06	6,980	6,980	7,300	7,345	(0.01)	2	146	1M
1396/03/03	7,059	7,059	7,059	7,346	(1.13)	18	15K	105M
1396/03/02	7,117	7,116	7,117	7,430	(0.8)	10	10K	75M
1396/03/01	7,244	7,244	7,250	7,490	(1.77)	12	23K	168M
1396/02/31	7,246	7,246	7,247	7,625	(0.03)	2	269	2M
1396/02/30	7,262	7,262	7,262	7,627	(0.22)	6	3K	21M
1396/02/27	7,400	7,276	7,400	7,644	(0.18)	3	3K	20M
1396/02/24	7,500	7,500	7,500	7,658	(0.01)	2	270	2M
1396/02/23	7,740	7,740	7,740	7,659	0.0	1	130	1M
1396/02/20	7,355	7,355	7,750	7,659	(1.07)	10	15K	112M
1396/02/19	7,790	7,367	7,790	7,742	(0.15)	5	2K	18M
1396/02/18	7,985	7,250	7,985	7,754	1.95	26	36K	288M
1396/02/17	7,607	7,599	7,607	7,606	4.98	28	89K	673M
1396/02/16	7,419	7,419	7,419	7,245	2.53	7	36K	266M
1396/02/13	7,380	7,380	7,380	7,066	0.53	4	8K	59M
1396/02/12	7,151	7,109	7,151	7,029	3.20	10	54K	381M
1396/02/11	7,000	7,000	7,101	6,811	0.59	8	11K	76M
1396/02/10	6,998	6,998	7,004	6,771	1.50	12	23K	159M
1396/02/06	6,400	6,397	6,599	6,671	(0.67)	3	10K	67M
1396/02/04	6,400	6,400	6,401	6,716	(0.25)	2	4K	23M
1396/02/03	6,547	6,547	6,632	6,733	(2.29)	12	32K	213M
1396/02/02	6,733	6,733	6,750	6,891	(2.77)	19	40K	273M
1395/12/25	6,746	6,746	6,751	7,089	(0.14)	4	2K	13M
1395/12/24	6,900	6,755	6,900	7,099	(0.15)	5	3K	18M
1395/12/23	6,768	6,768	7,000	7,110	(0.11)	6	2K	14M
1395/12/22	6,768	6,768	6,768	7,118	(0.08)	2	1K	8M
1395/12/21	6,796	6,796	6,796	7,124	(0.41)	2	6K	39M
1395/12/18	6,801	6,801	6,801	7,153	(0.07)	1	1K	7M
1395/12/16	6,831	6,831	6,831	7,158	(0.45)	5	6K	43M
1395/12/15	6,836	6,836	6,836	7,190	(0.07)	1	1K	7M
1395/12/14	6,865	6,846	6,865	7,195	(0.15)	9	2K	14M
1395/12/10	6,864	6,864	6,864	7,206	(0.25)	4	3K	23M
1395/12/09	6,901	6,873	6,901	7,224	(0.11)	6	2K	11M
1395/12/08	6,954	6,912	6,954	7,232	(0.59)	8	8K	56M
1395/12/07	6,970	6,970	6,970	7,275	(0.1)	2	2K	10M
1395/12/04	7,042	7,031	7,389	7,282	(1.61)	14	22K	156M
1395/12/03	7,207	7,205	7,941	7,401	(2.41)	24	34K	244M
1395/12/02	7,880	7,880	7,880	7,584	0.01	1	200	2M
1395/12/01	7,281	7,244	7,285	7,583	(0.41)	6	6K	42M
1395/11/30	7,292	7,280	7,945	7,614	0.62	22	35K	267M
1395/11/27	7,268	7,268	7,300	7,567	(1.07)	12	14K	100M
1395/11/25	7,451	7,450	7,500	7,649	(2.46)	40	31K	228M
1395/11/24	7,620	7,619	7,620	7,842	(2.22)	20	27K	209M
1395/11/23	7,751	7,696	8,100	8,020	(1.0)	28	17K	129M
1395/11/20	8,050	8,000	8,135	8,101	4.56	66	104K	844M
1395/11/19	7,679	7,679	8,210	7,748	(4.14)	62	114K	881M
1395/11/18	8,083	8,083	8,083	8,083	(5.0)	8	56K	452M
1395/11/17	8,508	8,508	8,508	8,508	(4.99)	4	56K	476M
1395/11/13	8,510	8,510	8,510	8,955	(0.02)	3	250	2M
1395/11/10	8,523	8,523	8,523	8,957	(0.16)	3	2K	15M
1395/10/07	8,532	8,532	8,532	8,971	(0.11)	1	1K	11M
1395/10/01	8,533	8,533	8,533	8,981	(0.01)	1	100	853K
1395/08/11	8,548	8,548	8,548	8,982	(0.17)	2	2K	16M
1395/08/08	8,550	8,550	8,550	8,997	(0.02)	1	200	2M
1395/06/20	8,550	8,550	8,550	8,999	(0.01)	1	117	1M
1395/02/11	8,558	8,558	8,558	9,000	(0.09)	2	930	8M
1395/02/04	8,559	8,559	8,559	9,008	(0.01)	1	117	1M
1395/02/01	8,567	8,567	8,567	9,009	(0.09)	1	1K	9M
1395/01/31	8,569	8,569	8,569	9,017	(0.02)	2	234	2M
1395/01/23	8,572	8,572	8,572	9,019	(0.04)	1	500	4M
1395/01/22	9,023	9,023	9,023	9,023	(4.99)	44	102K	918M
1394/12/17	9,029	9,029	9,029	9,504	0.0	1	10	90K
1394/11/18	9,033	9,033	9,033	9,504	(0.04)	2	420	4M
1394/11/13	9,045	9,045	9,045	9,508	(0.14)	3	1K	13M
1394/11/11	9,055	9,055	9,055	9,521	(0.1)	1	1K	10M
1394/11/07	9,057	9,057	9,057	9,531	(0.02)	1	200	2M
1394/11/06	9,059	9,059	9,059	9,533	(0.02)	1	200	2M
1394/11/05	9,085	9,085	9,085	9,535	(0.29)	4	3K	27M
1394/10/27	9,087	9,087	9,087	9,563	(0.02)	1	200	2M
1394/10/13	9,087	9,087	9,087	9,565	0.0	1	50	454K
1394/10/07	9,088	9,088	9,088	9,565	(0.01)	1	100	909K
1394/09/01	9,088	9,088	9,088	9,566	0.0	1	10	91K
1394/07/26	9,089	9,089	9,089	9,566	(0.01)	1	120	1M
1394/07/19	9,090	9,090	9,090	9,567	(0.01)	1	120	1M
1394/07/07	9,096	9,096	9,096	9,568	(0.06)	3	615	6M
1394/07/04	9,096	9,096	9,096	9,574	0.0	1	1	9K
1394/06/29	9,097	9,097	9,097	9,574	(0.01)	1	110	1M
1394/06/01	9,097	9,097	9,097	9,575	0.0	1	1	9K
1394/05/31	9,105	9,105	9,105	9,575	(0.09)	2	1K	9M
1394/05/24	9,107	9,107	9,107	9,584	(0.02)	1	230	2M
1394/04/22	9,108	9,108	9,108	9,586	(0.01)	1	120	1M
1394/04/21	9,114	9,114	9,114	9,587	(0.06)	2	670	6M
1394/04/03	10,000	9,130	10,000	9,594	(0.17)	5	2K	16M
1394/04/02	9,135	9,135	9,135	9,610	(0.05)	3	550	5M
1394/03/30	9,148	9,148	10,000	9,615	(0.15)	8	2K	16M
1394/03/19	9,151	9,151	9,151	9,629	(0.03)	1	341	3M
1394/01/29	9,429	9,429	10,000	9,632	(1.92)	30	39K	369M
1394/01/24	9,429	9,429	9,429	9,821	0.0	1	61	575K
1394/01/23	9,430	9,430	9,430	9,821	(0.01)	1	144	1M
1394/01/16	10,241	9,455	10,241	9,822	(0.26)	20	7K	63M
1394/01/15	10,119	9,459	10,247	9,848	(0.05)	58	36K	351M
1394/01/09	9,496	9,496	9,507	9,853	(0.38)	15	5K	47M
1393/12/18	9,496	9,496	9,496	9,891	0.0	1	10	95K
1393/11/08	9,507	9,507	9,507	9,891	(0.12)	5	495	5M
1393/10/29	9,510	9,510	9,510	9,903	(0.03)	1	106	1M
1393/10/22	9,554	9,554	9,556	9,906	(0.46)	7	2K	18M
1393/10/20	10,300	9,556	10,300	9,952	(0.02)	2	268	3M
1393/10/17	10,379	9,616	10,379	9,954	(0.62)	5	3K	26M
1393/10/07	9,670	9,670	9,670	10,016	(0.56)	4	2K	22M
1393/10/06	9,789	9,788	9,789	10,072	(1.21)	17	5K	47M
1393/10/01	9,843	9,843	10,660	10,195	(0.57)	12	4K	43M
1393/09/24	9,870	9,870	9,870	10,253	(0.27)	2	1K	11M
1393/09/18	10,000	10,000	10,000	10,281	(0.76)	7	4K	35M
1393/09/17	10,749	10,749	10,749	10,360	0.04	1	167	2M
1393/09/16	10,526	9,994	10,820	10,356	(0.52)	7	3K	26M
1393/09/15	10,410	10,410	10,410	10,410	(3.99)	7	25K	255M
1393/09/12	10,423	10,423	10,423	10,843	(0.13)	2	509	5M
1393/09/11	11,270	11,270	11,270	10,857	0.02	1	90	1M
1393/09/10	11,280	11,280	11,280	10,855	0.02	1	89	1M
1393/09/09	10,426	10,426	10,426	10,853	(0.06)	1	240	3M
1393/09/08	10,608	10,608	10,608	10,860	(1.71)	8	7K	73M
1393/09/05	10,911	10,911	10,911	11,049	(2.78)	6	11K	122M
1393/09/04	10,924	10,924	10,924	11,365	(0.12)	1	500	5M
1393/09/03	11,003	11,003	11,003	11,379	(0.72)	9	3K	31M
1393/09/02	11,025	11,025	11,025	11,461	(0.2)	6	814	9M
1393/09/01	11,140	11,033	11,140	11,484	(0.07)	4	310	3M
1393/08/28	11,495	11,142	11,495	11,492	(0.98)	17	4K	45M
1393/08/27	11,270	11,217	11,270	11,606	(0.67)	7	3K	30M
1393/08/26	11,539	11,539	11,539	11,684	(2.79)	18	11K	129M
1393/08/25	12,000	11,635	12,495	12,019	(0.83)	11	4K	45M
1393/08/24	12,000	11,944	12,700	12,119	(2.59)	18	11K	138M
1393/08/21	12,502	12,100	12,700	12,441	(0.49)	29	79K	982M
1393/08/20	12,569	12,001	12,569	12,502	3.44	64	106K	1B
1393/08/19	12,240	11,300	12,240	12,086	2.68	38	63K	756M
1393/08/18	11,770	11,770	11,770	11,770	3.99	12	18K	212M
1393/08/17	11,318	11,318	11,318	11,318	4.00	9	23K	264M
1393/08/14	10,883	10,883	10,883	10,883	3.99	18	37K	399M
1393/08/11	10,465	10,465	10,465	10,465	3.99	21	48K	497M
1393/08/10	10,063	10,063	10,063	10,063	4.00	4	16K	162M
1393/08/07	9,812	9,812	9,812	9,676	2.55	11	10K	100M
1393/08/06	9,233	9,233	9,999	9,435	(1.89)	56	132K	1B
1393/08/05	9,413	9,413	9,413	9,617	(1.92)	15	8K	72M
1393/07/30	9,501	9,501	9,501	9,805	(0.92)	7	4K	35M
1393/07/29	9,900	9,894	9,900	9,896	(3.98)	20	27K	266M
1393/07/28	10,196	10,196	10,950	10,306	(2.96)	226	334K	3B
1393/07/27	10,263	10,263	10,263	10,620	(0.65)	6	3K	27M
1393/07/26	10,956	10,114	10,956	10,690	1.47	45	77K	827M
1393/07/23	10,902	10,902	10,902	10,535	0.50	3	2K	22M
1393/07/22	10,491	10,491	10,491	10,483	3.92	7	16K	164M
1393/07/20	10,487	10,487	10,487	10,088	0.04	2	151	2M
1393/07/19	10,084	10,084	10,084	10,084	3.99	6	16K	161M
1393/07/16	9,786	9,786	9,786	9,697	3.05	13	12K	119M
1393/07/15	9,608	9,608	9,608	9,410	1.85	2	7K	71M
1393/07/14	9,578	9,578	9,578	9,239	0.31	3	1K	12M
1393/07/12	9,335	9,335	9,335	9,210	2.61	5	10K	97M
1393/07/09	8,978	8,978	8,978	8,976	3.97	7	16K	143M
1393/07/07	8,975	8,975	8,975	8,633	0.03	3	161	1M
1393/07/06	8,843	8,843	8,843	8,630	1.49	1	6K	53M
1393/07/05	8,615	8,615	8,615	8,503	2.64	2	11K	91M
1393/07/02	8,324	8,324	8,324	8,284	3.50	4	14K	117M
1393/07/01	8,004	8,004	8,004	8,004	3.99	4	18K	144M
1393/06/31	7,697	7,697	7,697	7,697	4.00	4	18K	142M
1393/06/30	7,401	7,401	7,401	7,401	3.99	21	22K	162M
1393/06/29	7,117	7,117	7,117	7,117	3.99	16	29K	203M
1393/06/26	6,960	6,960	6,960	6,844	2.26	4	9K	63M
1393/06/25	6,935	6,935	6,935	6,693	0.36	2	1K	10M
1393/06/24	6,868	6,868	6,868	6,669	0.98	2	4K	27M
1393/06/23	6,604	6,604	6,604	6,604	4.00	10	29K	191M
1393/06/22	6,350	6,350	6,350	6,350	4.00	26	57K	359M
1393/06/19	6,106	6,106	6,106	6,106	3.99	16	25K	153M
1393/06/18	5,834	5,833	5,942	5,872	2.77	24	31K	180M
1393/06/17	5,838	5,800	5,838	5,714	0.26	6	2K	11M
1393/06/16	5,841	5,750	5,841	5,699	0.21	4	2K	13M
1393/06/15	5,625	5,625	5,851	5,687	1.07	21	8K	49M
1393/06/12	5,628	5,627	5,628	5,627	(3.99)	24	31K	174M
1393/06/08	5,654	5,654	5,654	5,861	(0.48)	4	2K	11M
1393/06/05	6,167	5,694	6,167	5,889	(0.71)	9	8K	45M
1393/06/04	6,230	5,861	6,230	5,931	(2.85)	17	12K	70M
1393/06/03	6,082	6,082	6,207	6,105	(3.63)	21	28K	169M
1393/06/02	6,132	6,132	6,132	6,335	(0.81)	2	3K	20M
1393/06/01	6,207	6,207	6,207	6,387	(1.21)	2	5K	30M
1393/05/27	6,210	6,210	6,210	6,465	(0.05)	1	177	1M
1393/05/25	6,569	6,065	6,569	6,468	2.39	27	35K	227M
1393/05/22	6,470	6,470	6,470	6,317	1.53	3	6K	40M
1393/05/21	6,362	6,362	6,362	6,222	1.70	5	7K	43M
1393/05/20	6,118	6,118	6,118	6,118	3.99	11	28K	173M
1393/05/19	5,993	5,993	5,993	5,883	2.08	15	8K	50M
1393/05/18	5,830	5,830	5,830	5,763	2.80	5	11K	65M
1393/05/15	5,749	5,749	5,749	5,606	1.41	9	6K	33M
1393/05/14	5,591	5,591	5,591	5,528	2.83	6	11K	63M
1393/05/13	5,590	5,590	5,590	5,376	0.02	2	101	565K
1393/05/12	5,414	5,414	5,414	5,375	3.25	7	13K	70M
1393/05/11	5,206	5,206	5,206	5,206	4.00	9	23K	120M
1393/05/06	5,006	5,006	5,006	5,006	3.99	18	67K	336M
1393/05/05	4,814	4,814	4,814	4,814	4.00	8	16K	77M
1393/05/04	4,600	4,600	4,631	4,629	3.95	28	21K	95M
1393/05/01	4,378	4,378	4,495	4,453	3.01	23	81K	361M
1393/04/31	4,409	4,144	4,409	4,323	0.16	6	3K	11M
1393/04/30	4,144	4,144	4,144	4,316	0.0	1	38	157K
1393/04/29	4,439	4,305	4,449	4,316	0.86	12	10K	41M
1393/04/25	4,251	4,251	4,600	4,279	(3.36)	11	33K	143M
1393/04/24	4,428	4,428	4,428	4,428	(3.99)	2	25K	111M
1393/04/23	4,444	4,444	4,444	4,612	(0.37)	2	2K	7M
1393/04/22	4,827	4,500	4,827	4,629	(0.28)	14	34K	159M
1393/04/21	4,893	4,517	4,893	4,642	(1.34)	20	37K	173M
1393/03/26	11,769	11,769	11,769	12,117	(1.16)	5	5K	54M
1393/03/25	11,918	11,918	11,918	12,259	(1.25)	4	5K	60M
1393/03/20	11,933	11,933	11,933	12,414	(0.13)	1	500	6M
1393/03/19	11,949	11,949	11,949	12,430	(0.13)	1	500	6M
1393/03/17	11,969	11,968	12,193	12,446	(0.16)	4	700	8M
1393/03/13	12,023	12,023	13,000	12,466	(0.46)	40	77K	965M
1393/03/11	12,032	12,032	12,032	12,523	(0.08)	1	335	4M
1393/03/07	12,449	12,430	12,450	12,533	(0.21)	3	4K	45M
1393/03/04	12,480	12,110	12,499	12,560	(0.19)	3	2K	27M
1393/03/03	12,109	12,109	12,109	12,584	(0.23)	4	919	11M
1393/02/31	12,259	12,259	12,899	12,613	(1.22)	17	8K	103M
1393/02/30	12,320	12,320	12,320	12,769	(0.26)	2	1K	14M
1393/02/29	12,400	12,320	12,400	12,802	(0.24)	3	1K	12M
1393/02/28	12,893	12,399	12,893	12,833	3.50	8	17K	219M
1393/02/27	13,070	12,074	13,070	12,399	(1.42)	6	10K	124M
1393/02/24	12,251	12,182	12,251	12,577	(0.88)	11	4K	48M
1393/02/22	12,704	12,400	12,704	12,689	3.87	88	143K	2B
1393/02/20	11,802	11,802	11,802	12,216	(0.61)	2	2K	29M
1393/02/17	11,803	11,803	11,803	12,291	(0.02)	1	100	1M
1393/02/16	11,879	11,879	11,879	12,294	(0.64)	8	3K	30M
1393/02/15	12,375	12,373	12,375	12,373	(4.0)	30	20K	249M
1393/02/14	12,580	12,579	12,581	12,888	(1.64)	18	7K	83M
1393/02/13	12,606	12,606	12,606	13,103	(0.21)	2	849	11M
1393/02/08	13,199	12,627	13,200	13,131	(0.17)	9	1K	15M
1393/01/25	13,624	13,399	13,624	13,553	(0.52)	14	8K	105M
1393/01/23	13,185	13,185	13,186	13,624	(0.8)	7	3K	42M
1393/01/19	13,256	13,254	13,260	13,734	(0.52)	7	2K	28M
1393/01/18	14,385	13,308	14,385	13,806	(0.4)	18	2K	24M
1393/01/17	13,312	13,312	13,312	13,861	(0.03)	2	103	1M
1393/01/16	13,325	13,325	13,866	13,865	(0.11)	5	812	11M
1393/01/11	14,427	14,427	14,427	13,880	0.05	3	200	3M
1393/01/09	13,821	13,821	14,373	13,873	0.38	3	2K	22M
1393/01/06	14,327	14,327	14,338	13,821	0.25	4	1K	14M
1393/01/05	14,328	14,328	14,328	13,787	0.07	3	285	4M
1392/12/28	13,777	13,777	13,777	13,777	3.99	8	26K	362M
1392/12/27	12,828	12,828	13,896	13,248	(0.85)	69	114K	2B
1392/12/26	12,860	12,860	12,860	13,362	(0.25)	2	1K	13M
1392/12/25	13,038	13,038	13,038	13,395	(1.37)	3	5K	71M
1392/12/21	13,206	13,206	13,206	13,581	(1.27)	2	5K	67M
1392/12/17	13,239	13,239	13,239	13,756	(0.25)	2	1K	13M
1392/12/14	13,305	13,305	13,305	13,790	(0.5)	1	2K	27M
1392/12/10	13,321	13,321	13,321	13,859	(0.12)	2	500	7M
1392/12/06	13,326	13,326	13,326	13,876	(0.04)	1	150	2M
1392/12/05	13,329	13,329	13,329	13,881	(0.02)	1	100	1M
1392/12/04	13,345	13,345	13,345	13,884	(0.12)	3	500	7M
1392/12/03	13,438	13,438	13,438	13,901	(0.69)	3	3K	37M
1392/11/30	13,453	13,453	14,200	13,997	(0.11)	13	4K	52M
1392/11/21	13,487	13,487	13,487	14,013	(0.25)	1	1K	13M
1392/11/20	13,504	13,504	13,504	14,048	(0.13)	1	500	7M
1392/11/16	13,511	13,511	13,511	14,066	(0.05)	2	200	3M
1392/11/15	13,610	13,610	13,700	14,073	(0.7)	8	3K	39M
1392/11/14	13,618	13,618	13,618	14,172	(0.09)	2	355	5M
1392/11/13	14,100	13,602	14,589	14,185	0.12	12	3K	46M
1392/11/12	14,168	14,168	14,168	14,168	3.99	26	37K	527M
1392/11/09	13,588	13,588	14,720	13,624	(3.74)	27	42K	568M
1392/11/07	13,837	13,837	13,837	14,154	(1.8)	4	7K	100M
1392/11/06	14,197	14,197	14,197	14,413	(2.54)	3	10K	144M
1392/11/05	14,405	14,405	14,405	14,788	(1.45)	3	6K	83M
1392/11/02	14,603	14,603	14,603	15,005	(1.35)	2	5K	79M
1392/11/01	14,796	14,796	14,796	15,211	(1.3)	4	5K	77M
1392/10/30	15,222	15,222	15,222	15,412	(2.8)	9	11K	171M
1392/10/28	16,459	15,193	16,459	15,856	0.19	62	48K	768M
1392/10/25	15,826	15,826	15,826	15,826	4.00	9	16K	255M
1392/10/24	15,218	15,218	15,218	15,218	4.00	17	20K	298M
1392/10/23	13,800	13,606	14,738	14,633	3.25	25	33K	483M
1392/09/20	14,260	14,100	14,369	14,172	2.57	19	11K	152M
1392/09/18	13,900	13,471	14,000	13,817	(1.53)	14	10K	138M
1392/09/17	14,400	13,851	14,400	14,032	(0.05)	5	2K	28M
1392/09/16	14,766	13,756	14,766	14,039	(2.02)	31	14K	191M
1392/09/13	14,550	14,550	14,758	14,329	0.92	18	5K	74M
1392/09/12	14,600	13,760	14,906	14,199	(0.93)	27	13K	181M
1392/09/11	14,949	14,044	15,210	14,333	(2.02)	28	17K	237M
1392/09/10	14,899	14,402	14,990	14,629	(0.35)	13	5K	78M
1392/09/09	14,800	14,357	15,000	14,680	(1.84)	26	8K	113M
1392/09/06	14,999	14,650	15,000	14,955	(1.78)	10	8K	124M
1392/09/05	15,740	15,180	15,754	15,226	0.30	12	3K	44M
1392/09/04	15,181	15,181	15,182	15,181	(4.0)	20	21K	317M
1392/09/03	15,666	15,666	16,500	15,813	(3.09)	19	14K	217M
1392/09/02	17,000	15,939	17,000	16,318	(1.72)	20	10K	160M
1392/08/29	17,000	16,999	17,000	16,603	0.02	3	153	3M
1392/08/28	17,180	17,100	17,180	16,599	0.01	3	50	856K
1392/08/26	17,200	15,970	17,200	16,597	(0.17)	5	2K	38M
1392/08/25	16,040	16,040	17,300	16,626	(0.49)	7	3K	49M
1392/08/21	16,589	16,589	16,589	16,708	(3.31)	16	13K	220M
1392/08/20	16,715	16,715	16,715	17,280	(0.75)	5	3K	50M
1392/08/19	16,799	16,799	16,799	17,411	(0.5)	2	2K	34M
1392/08/18	16,807	16,807	16,807	17,498	(0.05)	5	200	3M
1392/08/15	18,100	16,844	18,246	17,507	(0.22)	27	1K	25M
1392/08/14	17,630	17,630	17,635	17,545	3.47	16	14K	245M
1392/08/13	16,986	16,700	16,986	16,957	3.82	26	15K	260M
1392/08/12	16,630	16,628	16,630	16,333	2.14	17	9K	143M
1392/08/11	15,131	15,131	16,391	15,991	1.46	31	20K	312M
1392/08/08	15,150	15,150	15,150	15,761	(0.13)	3	516	8M
1392/08/07	15,515	15,227	15,515	15,781	(0.5)	6	3K	39M
1392/08/06	15,463	15,463	15,463	15,861	(1.53)	6	6K	94M
1392/08/05	15,999	15,515	15,999	16,107	(0.33)	6	2K	27M
1392/08/04	16,161	16,161	16,161	16,161	(4.0)	14	22K	358M
1392/08/01	16,819	16,819	16,854	16,834	(3.91)	27	16K	267M
1392/07/30	18,899	17,458	18,899	17,519	(3.66)	32	15K	259M
1392/07/29	18,220	17,500	18,500	18,185	(3.96)	31	31K	560M
1392/07/23	18,935	18,935	18,935	18,935	4.00	23	62K	1B
1392/07/22	18,207	18,207	18,207	18,207	4.00	5	22K	396M
1392/07/21	17,507	17,507	17,507	17,507	4.00	1	16K	280M
1392/07/20	16,834	16,834	16,834	16,834	4.00	3	16K	269M
1392/07/17	16,812	16,812	16,812	16,187	0.13	1	512	9M
1392/07/16	16,402	16,402	16,402	16,166	2.50	1	10K	164M
1392/07/15	15,950	15,950	15,950	15,772	2.84	6	11K	181M
1392/07/14	15,337	15,337	15,337	15,337	3.99	10	72K	1B
1392/07/13	14,043	13,823	14,973	14,748	2.43	15	24K	353M
1392/07/10	14,043	14,043	14,050	14,398	(1.57)	9	6K	88M
1392/07/08	14,120	14,120	14,120	14,628	(0.54)	6	2K	31M
1392/07/07	14,310	14,293	14,350	14,708	(1.21)	6	5K	72M
1392/07/06	14,888	14,888	14,888	14,888	(4.0)	48	78K	1B
1392/06/23	14,890	14,890	14,890	15,508	(0.01)	2	50	744K
1392/06/20	14,894	14,894	14,894	15,510	(0.03)	1	101	2M
1392/06/09	14,894	14,894	14,894	15,514	0.0	1	10	149K
1392/06/03	15,030	15,030	15,030	15,514	(0.91)	3	4K	55M
1392/05/30	15,038	15,038	15,038	15,656	(0.05)	2	210	3M
1392/05/26	15,095	15,095	15,095	15,664	(0.38)	2	2K	23M
1392/05/22	15,201	15,201	15,201	15,723	(0.7)	2	3K	43M
1392/05/20	15,212	15,212	15,212	15,834	(0.07)	2	287	4M
1392/05/16	15,213	15,213	15,213	15,845	(0.01)	1	19	289K
1392/05/15	15,237	15,237	15,237	15,846	(0.16)	3	640	10M
1392/05/14	15,316	15,316	15,316	15,871	(0.52)	4	2K	32M
1392/04/24	15,954	15,954	15,954	15,954	4.00	2	17K	264M
1392/04/23	15,341	15,341	15,341	15,341	4.00	16	16K	246M
1392/04/22	14,751	14,751	14,751	14,751	4.00	4	28K	412M
1392/04/19	14,184	14,184	14,184	14,184	4.00	4	16K	230M
1392/04/18	13,639	13,639	13,639	13,639	4.00	34	26K	355M
1392/04/17	13,115	13,115	13,115	13,115	4.00	2	16K	210M
1392/04/16	13,113	13,113	13,113	12,611	0.02	3	50	656K
1392/04/04	13,088	13,088	13,088	12,609	0.19	1	769	10M
1392/04/01	12,615	12,615	12,615	12,585	3.75	2	15K	189M
1392/03/28	12,610	12,610	12,610	12,130	0.04	1	179	2M
1392/03/27	12,582	12,582	12,582	12,125	0.21	1	849	11M
1392/03/07	12,582	12,582	12,582	12,099	0.0	1	10	126K
1392/03/05	12,571	12,571	12,571	12,099	0.09	2	369	5M
1392/03/01	12,559	12,559	12,559	12,088	0.10	1	400	5M
1392/02/31	11,594	11,594	12,500	12,076	0.0	4	4	49K
1392/02/24	12,100	12,100	12,100	12,076	0.07	3	4K	48M
1392/02/23	11,900	11,900	12,100	12,068	(0.18)	3	3K	30M
1392/02/17	11,900	11,900	11,900	12,090	0.0	1	6	71K
1392/02/10	11,710	11,710	11,710	12,090	(0.17)	1	849	10M
1392/02/08	11,700	11,700	11,700	12,111	(0.16)	1	701	8M
1392/02/07	11,693	11,693	11,693	12,130	(0.41)	1	2K	19M
1392/02/03	12,615	12,615	12,615	12,180	0.41	3	2K	21M
1392/02/01	12,386	11,787	12,386	12,130	(1.21)	5	5K	58M
1392/01/31	12,000	12,000	12,499	12,278	(0.15)	3	3K	32M
1392/01/27	12,100	12,100	12,100	12,296	(0.02)	1	179	2M
1392/01/17	13,300	13,200	13,300	13,298	3.01	19	56K	741M
1392/01/07	13,300	13,300	13,300	12,909	0.01	1	30	399K
1392/01/06	13,000	13,000	13,000	12,908	0.02	1	266	3M
1391/12/27	13,419	13,419	13,419	12,906	0.02	1	100	1M
1391/12/21	13,000	13,000	13,213	12,903	1.56	2	10K	132M
1391/12/19	13,000	13,000	13,000	12,705	0.12	2	764	10M
1391/12/15	12,690	12,690	12,690	12,690	0.0	3	600	8M
1391/12/14	12,691	12,690	12,691	12,690	0.0	2	150	2M
1391/12/09	12,690	12,690	12,690	12,690	0.0	2	600	8M
1391/12/08	12,690	12,690	12,690	12,690	0.0	1	2K	19M
1391/12/07	12,690	12,690	12,690	12,690	0.0	1	184	2M
1391/12/05	12,690	12,690	12,700	12,690	0.0	2	290	4M
1391/12/01	12,691	12,691	12,691	12,690	0.0	1	100	1M
1391/11/28	12,690	12,690	12,690	12,690	0.0	2	83	1M
1391/11/25	12,690	12,690	12,690	12,690	0.0	1	130	2M
1391/11/24	12,690	12,690	12,690	12,690	0.0	3	392	5M
1391/11/23	12,690	12,690	12,690	12,690	0.0	2	178	2M
1391/11/21	12,690	12,690	12,690	12,690	0.0	1	710	9M
1391/11/17	12,690	12,690	12,690	12,690	0.0	1	9	114K
1391/11/16	12,901	12,690	12,690	12,690	0.0	3	10K	131M
1391/11/15	12,690	12,690	12,690	12,690	0.22	11	24K	305M
1391/11/14	12,690	12,690	12,690	12,662	0.03	1	2K	25M
1391/11/08	12,690	12,690	12,690	12,658	0.07	3	3K	43M
1391/11/07	12,690	12,690	12,690	12,649	0.18	3	6K	73M
1391/11/04	12,690	12,690	12,691	12,626	0.20	3	4K	56M
1391/11/03	12,690	12,690	12,690	12,601	0.01	2	226	3M
1391/11/02	12,650	12,650	12,690	12,600	0.13	3	3K	37M
1391/11/01	13,015	12,900	13,015	12,584	0.54	5	2K	30M
1391/10/27	12,600	12,600	12,600	12,516	0.20	4	4K	46M
1391/10/26	12,600	12,600	12,600	12,491	0.01	1	79	995K
1391/10/24	12,490	12,490	12,490	12,490	0.0	2	745	9M
1391/10/20	12,490	12,490	12,490	12,490	0.0	2	540	7M
1391/10/19	12,069	12,069	12,703	12,490	(0.64)	7	4K	55M
1391/10/11	12,114	12,114	12,114	12,571	(0.37)	6	2K	18M
1391/10/10	12,500	12,118	12,500	12,618	(0.03)	4	228	3M
1391/10/09	12,140	12,137	12,140	12,622	(0.16)	2	640	8M
1391/10/06	12,500	12,180	12,500	12,642	(0.24)	2	1K	12M
1391/10/04	12,168	12,168	12,675	12,672	(0.02)	11	3K	42M
1391/10/03	12,800	12,400	12,800	12,675	0.0	12	72K	907M
1391/10/02	12,450	12,450	12,455	12,675	(0.46)	6	3K	41M
1391/09/29	12,731	12,731	12,741	12,733	(3.98)	12	16K	209M
1391/09/28	12,732	12,732	12,732	13,261	(0.01)	1	20	255K
1391/09/27	13,057	13,019	13,057	13,262	(2.2)	7	9K	124M
1391/09/26	13,059	13,059	13,059	13,561	(0.31)	4	1K	16M
1391/09/25	13,492	13,492	13,769	13,603	(3.21)	13	17K	237M
1391/09/21	13,571	13,571	13,571	14,054	(0.58)	5	2K	31M
1391/09/01	14,136	14,136	14,136	14,136	(3.99)	2	16K	226M
1391/08/28	14,171	14,171	14,171	14,724	(0.25)	1	1K	14M
1391/08/24	14,800	14,500	14,800	14,761	(0.01)	2	4K	52M
1391/08/22	14,700	14,187	15,000	14,762	(0.11)	3	993	14M
1391/08/21	15,299	15,000	15,300	14,778	0.41	9	2K	37M
1391/08/20	14,345	14,345	14,345	14,717	(1.5)	5	6K	86M
1391/08/17	14,500	14,489	14,500	14,941	(1.0)	7	4K	58M
1391/08/15	14,650	14,650	15,000	15,092	(0.55)	7	4K	59M
1391/08/14	15,175	15,175	15,175	15,175	4.00	15	62K	945M
1391/08/10	14,592	14,592	14,592	14,592	4.00	6	19K	274M
1391/08/09	14,202	14,202	14,202	14,031	2.75	2	11K	156M
1391/08/08	14,145	14,145	14,145	13,656	0.40	4	2K	23M
1391/08/07	13,351	13,351	14,398	13,601	(1.76)	14	80K	1B
1391/08/06	13,700	13,506	13,700	13,845	(1.3)	4	6K	79M
1391/08/03	13,551	13,551	14,250	14,027	(0.06)	42	128K	2B
1391/08/02	14,035	14,035	14,035	14,035	(3.99)	44	206K	3B
1391/08/01	14,998	13,847	14,998	14,619	1.36	42	44K	638M
1391/07/30	14,300	13,526	14,652	14,423	2.37	138	717K	10B
1391/07/29	14,089	14,089	14,089	14,089	3.99	70	327K	5B
1391/07/26	13,548	13,548	13,548	13,548	4.00	3	19K	252M
1391/07/25	13,027	13,027	13,027	13,027	4.00	5	22K	290M
1391/07/24	12,526	12,526	12,526	12,526	3.99	3	41K	509M
1391/07/23	12,045	12,045	12,045	12,045	4.00	34	35K	420M
1391/07/22	11,401	11,200	11,612	11,582	3.73	213	647K	7B
1391/07/19	11,166	11,166	11,166	11,166	(4.0)	45	237K	3B
1391/07/18	11,601	11,137	11,990	11,631	38.15	63	323K	4B
1391/07/10	8,529	8,000	8,530	8,419	2.65	72	433K	4B
1391/07/09	8,202	8,202	8,202	8,202	3.99	11	113K	928M
1391/07/08	7,887	7,879	7,887	7,887	4.00	32	366K	3B
1391/07/05	7,584	7,584	7,584	7,584	3.99	24	389K	3B
1391/07/04	7,200	7,200	7,297	7,293	3.93	22	185K	1B
1391/07/02	7,150	7,001	7,150	7,017	(2.39)	4	15K	107M
1391/07/01	6,902	6,902	7,258	7,189	3.01	9	101K	726M
1391/06/29	6,905	6,902	6,999	6,979	(0.14)	6	13K	91M
1391/06/28	6,800	6,800	6,900	6,989	(0.4)	2	2K	15M
1391/06/27	7,087	7,087	7,087	7,017	0.14	2	2K	14M
1391/06/26	7,120	7,120	7,120	7,007	0.11	1	1K	7M
1391/06/25	7,120	7,108	7,120	6,999	2.22	10	9K	66M
1391/06/21	6,750	6,501	6,968	6,847	1.87	10	13K	92M
1391/06/20	6,751	6,751	6,751	6,721	3.53	2	14K	96M
1391/06/19	6,492	6,492	6,492	6,492	3.99	3	17K	111M
1391/06/18	6,240	6,240	6,245	6,243	3.96	5	20K	123M
1391/06/15	5,797	5,795	6,277	6,005	(0.51)	13	12K	69M
1391/06/13	5,872	5,668	6,100	6,036	2.79	12	24K	143M
1391/06/12	5,872	5,872	5,872	5,872	(3.99)	9	40K	235M
1391/06/06	5,954	5,954	5,956	6,116	(1.39)	9	6K	33M
1391/06/04	6,110	6,110	6,110	6,202	(2.41)	4	10K	61M
1391/06/01	6,486	6,227	6,486	6,355	(2.02)	8	10K	64M
1391/05/31	6,564	6,559	6,564	6,486	2.76	7	11K	74M
1391/05/28	6,348	6,000	6,348	6,312	3.41	22	94K	594M
1391/05/25	6,104	6,104	6,104	6,104	3.99	5	17K	106M
1391/05/24	5,970	5,970	5,970	5,870	2.25	1	9K	54M
1391/05/23	5,956	5,956	5,956	5,741	0.24	1	1K	6M
1391/05/22	5,882	5,882	5,882	5,727	1.26	1	5K	29M
1391/05/21	5,802	5,802	5,802	5,656	1.38	2	6K	32M
1391/05/17	5,800	5,800	5,800	5,579	0.04	2	159	922K
1391/05/16	5,577	5,577	5,577	5,577	3.99	4	19K	104M
1391/05/15	5,251	5,251	5,461	5,363	(22.91)	13	32K	169M
1391/03/16	6,704	6,704	6,704	6,957	(0.37)	1	1K	10M
1391/03/09	6,707	6,707	6,707	6,983	(0.04)	1	168	1M
1391/02/25	6,782	6,782	6,782	6,986	(1.1)	2	4K	30M
1391/02/24	6,790	6,790	6,790	7,064	(0.11)	2	432	3M
1391/02/23	6,805	6,805	6,805	7,072	(0.23)	6	889	6M
1391/02/20	6,820	6,820	6,820	7,088	(0.23)	4	929	6M
1391/02/19	6,824	6,824	6,824	7,104	(0.06)	2	200	1M
1391/02/18	6,828	6,828	6,828	7,108	(0.06)	2	200	1M
1391/02/17	6,828	6,828	6,828	7,112	0.0	1	10	68K
1391/02/13	6,828	6,828	6,828	7,112	0.0	2	12	82K
1390/12/22	6,843	6,843	6,843	7,112	(0.22)	2	900	6M
1390/12/13	6,844	6,844	6,844	7,128	(0.01)	5	30	205K
1390/12/10	7,414	7,100	7,414	7,129	0.0	2	11	78K
1390/12/02	7,085	7,085	7,085	7,379	(0.01)	2	44	312K
1390/10/05	7,267	7,267	7,267	7,380	(2.5)	1	10K	73M
1390/10/04	7,765	7,169	7,765	7,569	1.37	13	66K	499M
1390/10/03	7,475	7,176	7,475	7,467	24.30	10	40K	301M
1390/09/29	6,007	6,007	6,007	6,007	4.00	3	18K	105M
1390/09/28	5,817	5,400	5,817	5,776	3.25	11	92K	531M
1390/09/27	5,227	5,227	5,608	5,594	3.73	16	77K	430M
1390/09/23	5,449	5,449	5,449	5,393	0.48	1	5K	27M
1390/09/20	5,430	5,427	5,430	5,367	2.78	5	11K	61M
1390/09/19	5,298	5,298	5,298	5,222	2.47	1	10K	53M
1390/09/16	5,234	5,234	5,234	5,096	1.25	4	5K	26M
1390/09/13	5,000	5,000	5,060	5,033	3.43	5	17K	86M
1390/09/12	5,000	5,000	5,020	4,866	0.66	4	3K	15M
1390/09/05	4,648	4,648	4,648	4,834	(0.14)	1	545	3M
1390/08/29	4,677	4,677	4,710	4,841	(0.62)	4	3K	12M
1390/08/25	4,715	4,715	4,715	4,871	(0.81)	1	3K	16M
1390/08/22	4,910	4,910	4,911	4,911	(3.97)	9	17K	84M
1390/08/17	4,912	4,912	4,912	5,114	(0.04)	5	150	737K
1390/08/09	5,280	5,280	5,280	5,116	0.77	2	3K	16M
1390/08/08	5,080	5,077	5,080	5,077	(3.99)	6	24K	120M
1390/08/04	5,237	5,237	5,239	5,288	(0.13)	3	2K	10M
1390/08/03	5,239	5,239	5,239	5,295	(0.02)	1	281	1M
1390/08/02	5,160	5,160	5,160	5,296	(1.47)	4	6K	31M
1390/07/27	5,239	5,239	5,239	5,375	(1.5)	4	6K	31M
1390/07/26	5,293	5,293	5,317	5,457	(1.02)	8	4K	23M
1390/07/25	5,299	5,299	5,299	5,513	(0.11)	1	400	2M
1390/07/23	5,304	5,304	5,304	5,519	(0.11)	1	400	2M
1390/07/19	5,317	5,317	5,317	5,525	(0.13)	1	500	3M
1390/07/12	5,317	5,317	5,317	5,532	(0.11)	2	400	2M
1390/07/11	5,321	5,321	5,321	5,538	(0.07)	1	300	2M
1390/07/09	5,341	5,341	5,341	5,542	(0.38)	4	2K	8M
1390/07/06	5,345	5,345	5,345	5,563	(0.07)	1	300	2M
1390/07/05	5,349	5,349	5,349	5,567	(0.07)	1	300	2M
1390/07/04	5,352	5,352	5,352	5,571	(0.07)	2	300	2M
1390/06/28	5,376	5,376	5,376	5,575	(0.43)	1	2K	9M
1390/06/23	5,650	5,420	5,650	5,599	(0.69)	3	3K	17M
1390/06/22	5,638	5,638	5,638	5,638	2.88	2	18K	101M
1390/06/20	5,500	5,500	5,500	5,480	0.18	1	6K	30M
1390/06/19	5,450	5,450	5,668	5,470	0.37	2	2K	13M
1390/06/16	5,665	5,665	5,665	5,450	0.04	1	181	1M
1390/06/15	5,463	5,384	5,463	5,448	3.71	15	32K	177M
1390/06/14	5,148	5,148	5,148	5,253	(0.55)	1	3K	18M
1390/06/13	5,250	5,250	5,409	5,282	1.52	4	10K	53M
1390/06/12	5,321	5,300	5,321	5,203	1.68	9	7K	38M
1390/06/08	5,209	5,209	5,209	5,117	2.16	3	9K	45M
1390/06/07	5,009	5,009	5,009	5,009	3.99	2	16K	80M
1390/06/06	4,750	4,750	4,819	4,817	3.95	6	23K	112M
1390/06/05	4,625	4,625	4,625	4,634	0.0	1	200	925K
1390/05/30	4,613	4,613	4,613	4,634	(0.06)	1	2K	9M
1390/05/26	4,461	4,461	4,461	4,637	(0.19)	1	759	3M
1390/05/23	4,758	4,758	4,758	4,646	0.04	1	350	2M
1390/05/19	4,653	4,467	4,758	4,644	(0.19)	5	5K	23M
1390/05/10	4,758	4,758	4,758	4,653	0.02	1	155	737K
1390/05/08	4,500	4,472	4,500	4,652	(0.11)	2	537	2M
1390/05/03	4,621	4,621	4,621	4,657	(0.04)	1	1K	5M
1390/05/01	4,659	4,659	4,659	4,659	0.0	2	527	2M
1390/04/29	4,503	4,501	4,503	4,659	(0.62)	4	3K	11M
1390/04/18	4,510	4,510	4,510	4,688	(0.19)	1	793	4M
1390/04/15	4,595	4,592	4,595	4,697	(1.8)	7	7K	33M
1390/04/14	4,680	4,606	4,690	4,783	(0.27)	16	1K	6M
1390/04/11	4,790	4,790	4,790	4,796	(0.02)	1	3K	14M
1390/04/08	4,625	4,625	4,625	4,797	(0.39)	1	2K	8M
1390/04/07	4,779	4,682	4,779	4,816	(1.25)	2	5K	24M
1390/03/31	5,030	5,030	5,030	4,877	0.72	2	3K	15M
1390/03/25	4,920	4,920	4,980	4,842	0.94	3	4K	20M
1390/03/24	4,825	4,631	4,825	4,797	(0.54)	7	3K	15M
1390/02/21	5,273	5,273	5,710	5,523	0.56	9	7K	38M
1390/02/20	5,500	5,500	5,560	5,492	2.60	16	12K	68M
1390/02/19	5,599	5,348	5,599	5,353	(3.9)	6	17K	91M
1390/02/14	5,600	5,363	5,600	5,570	(0.27)	2	1K	6M
1390/02/13	5,700	5,700	5,700	5,585	0.94	2	5K	29M
1390/02/10	5,751	5,751	5,751	5,533	0.0	1	8	46K
1390/02/06	5,400	5,400	5,400	5,533	(0.14)	2	950	5M
1390/02/04	5,527	5,527	5,527	5,541	(3.69)	2	15K	83M
1390/02/03	5,753	5,753	5,753	5,753	3.99	1	20K	115M
1390/01/29	5,410	5,390	5,612	5,532	2.50	3	10K	57M
1389/12/23	5,381	5,381	5,381	5,397	(0.09)	1	4K	22M
1389/12/22	5,403	5,403	5,403	5,402	0.0	1	1K	5M
1389/12/15	5,367	5,367	5,403	5,402	(3.31)	5	15K	81M
1389/12/14	5,470	5,462	5,480	5,587	(1.79)	5	7K	40M
1389/12/09	5,485	5,485	5,485	5,689	(0.25)	1	1K	5M
1389/12/08	5,703	5,703	5,704	5,703	(3.88)	11	44K	252M
1389/12/04	5,703	5,703	5,703	5,933	(0.12)	2	486	3M
1389/11/27	5,750	5,750	5,750	5,940	(0.34)	2	2K	9M
1389/11/26	5,750	5,750	5,750	5,960	(0.37)	1	2K	9M
1389/11/16	5,758	5,758	5,758	5,982	(0.25)	1	1K	6M
1389/11/10	6,229	6,229	6,229	5,997	0.02	1	50	311K
1389/11/06	5,991	5,991	6,021	5,996	(3.91)	6	28K	170M
1389/11/04	6,021	6,021	6,021	6,240	(0.49)	2	2K	12M
1389/10/07	6,290	6,289	6,290	6,271	0.05	3	3K	16M
1389/08/12	6,514	6,514	6,514	6,268	0.06	1	249	2M
1389/08/11	6,264	6,264	6,264	6,264	0.0	2	531	3M
1389/07/20	6,109	6,109	6,109	6,264	(1.56)	3	6K	38M
1389/07/19	6,363	6,363	6,363	6,363	(4.0)	8	17K	109M
1389/06/16	6,575	6,575	6,575	6,628	(0.12)	2	2K	13M
1389/06/14	6,838	6,575	6,838	6,636	0.93	7	10K	66M
1389/06/13	6,575	6,575	6,575	6,575	0.0	1	50	329K
1389/06/09	6,300	6,300	6,699	6,575	1.51	10	26K	168M
1389/06/08	6,276	6,276	6,500	6,477	3.20	5	19K	122M
1389/06/07	6,300	6,250	6,300	6,276	(0.88)	5	15K	94M
1389/06/03	6,592	6,291	6,592	6,332	(0.11)	4	7K	44M
1389/06/02	6,112	6,112	6,600	6,339	(0.35)	11	20K	130M
1389/06/01	6,361	6,360	6,361	6,361	0.02	3	20K	127M
1389/05/31	6,361	6,270	6,362	6,360	3.96	13	44K	278M
1389/05/30	6,117	6,116	6,118	6,118	3.99	10	19K	114M
1389/05/27	5,751	5,751	5,928	5,883	2.89	7	20K	119M
1389/05/25	5,820	5,700	5,820	5,718	0.11	7	15K	83M
1389/05/24	5,620	5,620	5,820	5,712	(1.87)	9	41K	234M
1389/05/23	5,822	5,820	5,822	5,821	(1.04)	3	26K	151M
1389/05/20	5,804	5,803	5,950	5,882	(1.88)	6	19K	110M
1389/05/19	5,900	5,900	6,089	5,995	(0.1)	4	3K	19M
1389/05/18	6,002	6,000	6,002	6,001	(1.9)	3	16K	99M
1389/05/17	6,263	6,060	6,340	6,117	(2.33)	4	15K	90M
1389/05/16	5,915	5,915	6,405	6,263	1.69	5	11K	72M
1389/05/13	6,160	6,157	6,160	6,159	(0.63)	9	16K	99M
1389/05/12	6,190	6,190	6,230	6,198	1.79	23	56K	346M
1389/05/11	6,197	5,979	6,197	6,089	1.93	12	28K	170M
1389/05/10	5,800	5,800	6,029	5,974	3.04	38	73K	435M
1389/05/09	5,730	5,730	5,810	5,798	1.19	7	17K	101M
1389/05/06	5,790	5,682	5,790	5,730	(1.36)	4	15K	86M
1389/05/04	5,809	5,796	5,809	5,809	3.99	16	83K	484M
1389/05/03	5,586	5,586	5,586	5,586	3.98	6	49K	275M
1389/05/02	5,475	5,301	5,475	5,372	2.01	5	15K	80M
1389/04/29	5,300	5,300	5,458	5,266	0.32	3	4K	20M
1389/04/28	5,249	5,182	5,300	5,249	(2.74)	21	34K	178M
1389/04/27	5,448	5,045	5,448	5,397	3.02	37	239K	1B
1389/04/26	5,279	5,279	5,279	5,239	3.21	3	13K	68M
1389/04/22	5,119	5,119	5,119	5,076	3.11	2	12K	64M
1389/04/21	4,923	4,923	4,923	4,923	3.99	4	22K	110M
1389/04/20	4,790	4,790	4,790	4,734	2.78	3	11K	53M
1389/04/16	4,661	4,661	4,661	4,606	2.77	2	11K	52M
1389/04/15	4,482	4,481	4,482	4,482	3.99	34	114K	510M
1389/04/14	4,310	4,310	4,310	4,310	16.80	3	15K	63M
1389/03/16	3,762	3,762	3,762	3,690	1.51	5	7K	26M
1389/02/29	4,640	4,640	4,964	4,785	(0.25)	3	1K	7M
1389/02/28	4,640	4,640	4,640	4,797	(0.23)	1	1K	5M
1389/02/15	4,800	4,800	4,800	4,808	(0.06)	2	4K	20M
1389/02/05	4,654	4,654	4,654	4,811	(0.23)	3	1K	5M
1389/01/24	4,656	4,656	4,656	4,822	(0.04)	1	200	931K
1389/01/23	4,821	4,821	4,821	4,824	0.0	2	40	193K
1389/01/22	4,850	4,821	4,850	4,824	0.06	2	1K	7M
1389/01/18	4,935	4,935	4,935	4,821	1.09	4	5K	25M
1389/01/17	4,924	4,924	4,924	4,769	0.23	1	1K	5M
1389/01/16	4,913	4,913	4,913	4,758	0.23	1	1K	5M
1389/01/15	4,757	4,757	4,757	4,747	3.26	5	15K	71M
1389/01/11	4,747	4,747	4,747	4,597	0.22	1	1K	5M
1389/01/08	4,719	4,719	4,719	4,587	0.59	1	3K	13M
1388/12/24	4,470	4,431	4,470	4,560	(0.68)	5	3K	15M
1388/12/23	4,453	4,453	4,453	4,591	(0.48)	3	2K	10M
1388/12/22	4,580	4,566	4,580	4,613	(2.49)	4	12K	57M
1388/12/19	4,588	4,588	4,588	4,731	(0.48)	3	2K	10M
1388/12/18	4,650	4,650	4,650	4,754	(0.98)	1	5K	23M
1388/12/11	4,713	4,711	4,713	4,801	(1.36)	4	7K	32M
1388/12/08	5,074	4,735	5,074	4,867	(0.75)	2	4K	20M
1388/12/05	4,800	4,799	4,800	4,904	(1.35)	6	6K	30M
1388/12/04	4,971	4,971	4,971	4,971	0.0	1	2K	9M
1388/12/03	4,756	4,756	5,100	4,971	0.87	9	29K	145M
1388/11/04	4,787	4,787	4,787	4,928	(0.65)	2	3K	14M
1388/11/03	4,861	4,861	4,870	4,960	(1.51)	4	7K	36M
1388/10/30	4,930	4,930	4,930	5,036	(0.94)	4	5K	25M
1388/10/27	5,000	5,000	5,000	5,084	0.0	1	10	50K
1388/10/20	5,000	5,000	5,000	5,084	(0.06)	1	611	3M
1388/10/16	5,002	5,002	5,002	5,087	(0.02)	2	204	1M
1388/10/15	4,990	4,990	5,001	5,088	(1.59)	3	8K	39M
1388/10/13	4,997	4,997	4,997	5,170	(0.1)	1	458	2M
1388/10/12	4,997	4,997	4,997	5,175	(0.06)	1	245	1M
1388/10/08	4,999	4,999	4,999	5,178	(0.04)	2	200	1000K
1388/10/07	5,002	5,002	5,002	5,180	(0.06)	2	297	1M
1388/09/29	5,009	5,009	5,009	5,183	(0.13)	1	587	3M
1388/09/23	5,012	5,012	5,012	5,190	(0.06)	2	301	2M
1388/09/21	5,016	5,016	5,016	5,193	(0.06)	1	275	1M
1388/09/18	5,038	5,038	5,038	5,196	(0.46)	4	2K	11M
1388/09/17	5,200	5,200	5,200	5,220	(0.29)	2	7K	36M
1388/08/26	5,059	5,059	5,059	5,235	(0.13)	2	595	3M
1388/08/25	5,115	5,115	5,115	5,242	(1.09)	2	5K	26M
1388/08/19	5,227	5,227	5,227	5,300	(0.09)	2	1K	5M
1388/08/18	5,299	5,299	5,330	5,305	0.15	4	6K	32M
1388/08/17	5,200	5,200	5,200	5,297	(0.24)	2	2K	10M
1388/08/16	5,134	5,134	5,134	5,310	(0.19)	1	903	5M
1388/08/13	5,332	5,332	5,332	5,320	0.0	1	130	693K
1388/08/12	5,383	5,350	5,384	5,320	1.74	6	10K	52M
1388/08/11	5,228	5,228	5,229	5,229	2.99	24	31K	164M
1388/08/10	5,077	5,077	5,077	5,077	2.98	18	59K	300M
1388/08/09	4,930	4,930	4,930	4,930	2.99	5	16K	79M
1388/08/06	4,924	4,924	4,924	4,787	0.13	3	700	3M
1388/08/05	4,920	4,920	4,920	4,781	0.08	1	500	2M
1388/08/04	4,830	4,830	4,830	4,777	1.86	1	10K	48M
1388/08/03	4,690	4,690	4,690	4,690	2.99	4	16K	75M
1388/08/02	4,366	4,366	4,900	4,554	(20.8)	4	8K	38M
1388/07/19	5,810	5,810	5,810	5,750	1.93	3	10K	60M
1388/07/18	5,641	5,641	5,641	5,641	2.99	3	16K	90M
1388/07/15	5,503	5,503	5,503	5,477	2.51	5	13K	74M
1388/07/14	5,377	5,377	5,377	5,343	2.34	4	12K	67M
1388/07/13	5,141	5,057	5,319	5,221	1.08	9	28K	144M
1388/07/12	5,200	5,120	5,200	5,165	(0.67)	5	18K	92M
1388/07/11	5,200	5,085	5,349	5,200	(0.06)	5	24K	125M
1388/07/07	5,203	5,203	5,203	5,203	(2.98)	6	16K	83M
1388/07/06	5,290	5,290	5,290	5,363	(1.27)	2	8K	41M
1388/07/05	5,340	5,290	5,340	5,432	(0.33)	2	2K	11M
1388/07/04	5,450	5,450	5,450	5,450	0.0	2	204	1M
1388/06/30	5,400	5,400	5,468	5,450	2.66	24	39K	214M
1388/06/25	5,340	5,340	5,340	5,309	0.91	8	10K	52M
1388/06/24	5,392	5,390	5,392	5,261	0.50	5	3K	14M
1388/06/23	5,237	5,237	5,237	5,235	2.95	3	16K	82M
1388/06/22	5,141	5,141	5,141	5,085	1.86	1	10K	51M
1388/06/18	4,992	4,992	4,992	4,992	2.99	8	18K	92M
1388/06/16	4,841	4,841	4,850	4,847	(0.76)	10	28K	136M
1388/06/15	4,990	4,990	5,000	4,884	0.33	2	2K	10M
1388/06/11	4,820	4,820	4,830	4,868	(1.46)	3	10K	50M
1388/06/10	4,940	4,940	4,940	4,940	(2.99)	6	51K	254M
1388/06/07	5,000	5,000	5,000	5,092	(0.41)	3	3K	15M
1388/06/04	5,110	5,109	5,110	5,113	(0.14)	2	11K	59M
1388/06/03	5,120	5,120	5,120	5,120	0.0	9	20K	102M
1388/06/02	5,130	5,059	5,215	5,120	(1.82)	14	43K	222M
1388/05/31	5,119	5,119	5,119	5,215	0.0	1	17	87K
1388/05/28	5,155	5,118	5,155	5,215	(1.16)	10	6K	33M
1388/05/27	5,310	5,152	5,310	5,276	(0.66)	7	19K	98M
1388/05/26	5,361	5,205	5,361	5,311	2.04	18	46K	244M
1388/05/25	5,205	5,205	5,205	5,205	2.99	10	20K	106M
1388/05/24	5,176	5,176	5,176	5,054	0.56	5	3K	16M
1388/05/21	5,100	5,100	5,100	5,026	1.49	2	8K	41M
1388/05/20	4,952	4,952	4,952	4,952	3.00	4	20K	99M
1388/05/19	4,865	4,767	4,865	4,808	(2.1)	4	12K	59M
1388/05/18	4,865	4,865	4,941	4,911	(2.07)	3	12K	59M
1388/05/14	5,080	4,850	5,110	5,015	0.34	9	6K	29M
1388/05/12	5,100	5,100	5,100	4,998	0.02	1	97	495K
1388/05/06	4,871	4,871	4,871	4,997	(0.36)	1	2K	10M
1388/05/05	5,006	5,006	5,007	5,015	(2.81)	8	15K	76M
1388/05/04	5,080	5,078	5,080	5,160	(1.43)	7	8K	39M
1388/04/31	5,085	5,085	5,085	5,235	(0.1)	1	500	3M
1388/04/28	5,136	5,136	5,136	5,240	(1.02)	7	6K	28M
1388/04/24	5,190	5,190	5,242	5,294	(1.05)	5	6K	34M
1388/04/23	5,262	5,242	5,262	5,350	(1.0)	9	6K	29M
1388/04/22	5,545	5,373	5,545	5,404	(2.44)	29	50K	268M
1388/04/21	5,324	5,324	5,649	5,539	0.93	3	6K	32M
1388/04/20	5,526	5,206	5,526	5,488	2.27	23	83K	457M
1388/04/16	5,373	5,302	5,373	5,366	2.86	73	174K	932M
1388/04/14	5,217	5,217	5,217	5,217	2.98	1	10	52K
1388/04/13	5,066	5,066	5,066	5,066	2.99	1	10	51K
1388/04/10	4,919	4,919	4,919	4,919	2.99	2	25	123K
1388/04/08	4,913	4,913	4,913	4,776	0.13	1	718	4M
1388/03/26	4,903	4,903	4,903	4,770	0.19	1	1K	5M
1388/03/25	4,898	4,898	4,898	4,761	0.11	1	550	3M
1388/03/24	4,890	4,890	4,890	4,756	0.17	2	902	4M
1388/03/06	4,877	4,877	4,877	4,748	0.27	1	2K	7M
1388/03/05	4,874	4,874	4,874	4,735	0.04	2	236	1M
1388/03/03	4,406	4,406	5,250	4,733	(14.4)	12	21K	98M
1388/02/26	6,234	6,141	6,234	6,229	(0.08)	3	2K	12M
1388/02/23	6,234	6,234	6,234	6,234	2.23	5	16K	100M
1388/02/22	6,233	6,233	6,234	6,098	0.74	4	4K	25M
1388/02/20	6,130	6,130	6,130	6,053	1.70	4	9K	56M
1388/02/19	6,085	6,085	6,085	5,952	0.74	3	4K	24M
1388/02/16	5,908	5,908	5,911	5,908	(2.99)	7	20K	118M
1388/02/14	6,268	6,268	6,268	6,090	0.03	3	213	1M
1388/02/08	6,090	6,090	6,090	6,088	0.0	5	529	3M
1388/02/07	6,070	6,070	6,090	6,088	(0.05)	4	9K	57M
1388/02/06	6,091	6,091	6,092	6,091	0.0	4	1K	8M
1388/02/05	6,091	6,091	6,091	6,091	0.0	6	3K	19M
1388/02/01	6,138	6,138	6,138	6,091	2.20	7	12K	73M
1388/01/31	6,134	6,134	6,134	5,960	0.07	2	368	2M
1388/01/26	6,130	6,130	6,130	5,956	0.07	2	364	2M
1388/01/25	5,952	5,952	5,952	5,952	0.0	1	1K	7M
1388/01/18	5,801	5,801	5,801	5,952	(0.08)	1	506	3M
1388/01/17	5,801	5,800	5,801	5,957	(0.35)	7	2K	11M
1388/01/15	5,810	5,810	5,811	5,978	(0.18)	4	973	6M
1387/12/21	5,842	5,835	5,845	5,989	(0.43)	6	2K	14M
1387/12/19	5,856	5,856	5,856	6,015	(0.07)	1	400	2M
1387/12/14	5,854	5,854	5,900	6,019	(0.25)	4	2K	9M
1387/12/12	5,860	5,860	5,860	6,034	(0.08)	1	470	3M
1387/12/07	6,000	5,990	6,000	6,039	(1.03)	7	10K	59M
1387/12/05	6,249	6,000	6,249	6,102	0.10	6	13K	81M
1387/12/03	6,262	6,262	6,262	6,096	0.26	2	1K	9M
1387/11/29	6,080	6,080	6,080	6,080	(3.0)	10	21K	128M
1387/11/27	6,267	6,267	6,460	6,268	(2.97)	13	19K	119M
1387/11/23	6,386	6,386	6,386	6,460	(1.87)	4	10K	64M
1387/11/21	6,779	6,577	6,780	6,583	(2.91)	33	100K	656M
1387/11/20	6,838	6,645	6,838	6,780	2.12	105	306K	2B
1387/11/19	6,639	6,639	6,639	6,639	2.99	6	16K	106M
1387/11/16	6,445	6,435	6,446	6,446	2.99	51	125K	804M
1387/11/15	6,259	6,259	6,259	6,259	2.99	41	90K	565M
1387/11/14	6,077	6,077	6,077	6,077	3.00	26	28K	168M
1387/11/13	5,880	5,880	5,901	5,900	2.97	49	101K	595M
1387/11/12	5,730	5,730	5,730	5,730	2.98	20	22K	127M
1387/11/09	5,385	5,385	5,657	5,564	1.29	20	40K	220M
1387/11/08	5,386	5,385	5,386	5,493	(1.04)	3	6K	30M
1387/11/07	5,550	5,550	5,892	5,551	(2.97)	24	38K	210M
1387/11/01	5,554	5,554	5,554	5,721	(0.07)	1	400	2M
1387/10/30	5,558	5,558	5,558	5,725	(0.07)	2	400	2M
1387/10/28	5,560	5,560	5,560	5,729	(0.03)	1	230	1M
1387/10/24	5,562	5,562	5,562	5,731	(0.03)	3	210	1M
1387/10/23	5,563	5,563	5,563	5,733	(0.03)	3	210	1M
1387/10/22	5,564	5,564	5,564	5,735	(0.02)	4	100	556K
1387/10/21	5,566	5,566	5,566	5,736	(0.03)	2	201	1M
1387/10/14	5,567	5,567	5,567	5,738	(0.02)	1	79	440K
1387/10/10	5,570	5,570	5,570	5,739	(0.05)	2	250	1M
1387/10/09	5,592	5,592	5,592	5,742	(0.38)	2	2K	11M
1387/10/08	5,594	5,594	5,594	5,764	(0.05)	2	245	1M
1387/10/07	5,605	5,605	5,605	5,767	(0.19)	1	1K	6M
1387/10/04	5,616	5,616	5,616	5,778	(0.19)	3	1K	6M
1387/09/13	5,619	5,619	5,789	5,789	(0.05)	3	309	2M
1387/09/12	5,659	5,659	5,792	5,792	(0.72)	5	4K	22M
1387/09/11	5,673	5,673	5,834	5,834	(0.24)	3	1K	7M
1387/09/10	5,770	5,770	5,870	5,848	(1.68)	16	9K	53M
1387/09/09	5,781	5,781	5,948	5,948	(0.18)	4	954	6M
1387/09/05	5,792	5,792	5,959	5,959	(0.2)	7	1K	7M
1387/09/04	5,858	5,858	5,971	5,971	(1.13)	5	6K	35M
1387/09/02	5,876	5,870	6,039	6,039	(0.2)	4	1K	7M
1387/08/29	5,882	5,882	6,051	6,051	(0.2)	4	1K	6M
1387/08/28	5,898	5,898	6,063	6,063	(0.28)	3	2K	9M
1387/08/27	6,398	6,026	6,398	6,080	(2.12)	16	20K	121M
1387/08/25	6,027	6,027	6,212	6,212	(0.02)	3	70	424K
1387/08/22	6,077	6,077	6,213	6,213	(0.81)	7	4K	27M
1387/08/19	6,079	6,079	6,264	6,264	(0.03)	4	218	1M
1387/08/18	6,113	6,113	6,266	6,266	(0.57)	3	3K	18M
1387/08/15	6,301	6,301	6,331	6,302	(2.97)	31	51K	322M
1387/08/14	6,301	6,301	6,495	6,495	0.0	2	310	2M
1387/08/13	6,301	6,301	6,495	6,495	0.0	2	110	695K
1387/08/12	6,353	6,353	6,495	6,495	(0.82)	10	4K	28M
1387/08/11	6,550	6,549	6,550	6,549	(5.36)	4	4K	23M
1387/07/28	6,713	6,713	6,920	6,920	0.0	2	210	1M
1387/07/23	6,719	6,719	6,920	6,920	(0.09)	3	510	3M
1387/07/17	6,925	6,925	6,930	6,926	0.0	7	5K	32M
1387/07/16	6,900	6,900	6,998	6,926	0.45	33	60K	418M
1387/07/15	6,926	6,760	6,926	6,895	2.53	47	73K	506M
1387/07/14	6,725	6,725	6,725	6,725	2.99	26	42K	285M
1387/07/13	6,543	6,392	6,546	6,530	2.74	13	21K	137M
1387/07/09	6,384	6,190	6,392	6,356	2.42	14	33K	209M
1387/07/08	6,233	5,920	6,233	6,206	2.54	58	143K	887M
1387/07/07	6,052	6,052	6,052	6,052	3.00	7	17K	104M
1387/07/06	5,876	5,876	5,876	5,876	3.00	7	20K	115M
1387/07/03	5,705	5,705	5,705	5,705	3.00	11	21K	120M
1387/07/02	5,539	5,539	5,540	5,539	2.88	23	34K	187M
1387/06/31	5,380	5,370	5,410	5,384	2.49	9	15K	83M
1387/06/30	5,253	5,253	5,253	5,253	3.00	11	17K	90M
1387/06/27	4,960	4,960	5,108	5,100	2.82	8	16K	82M
1387/06/20	4,857	4,832	4,960	4,960	(0.42)	7	3K	12M
1387/06/19	4,858	4,858	4,981	4,981	(0.54)	8	3K	14M
1387/06/18	4,960	4,960	5,008	5,008	(2.05)	8	11K	55M
1387/06/16	4,993	4,965	5,270	5,113	(0.1)	7	1K	5M
1387/06/12	5,000	5,000	5,118	5,118	(0.2)	5	1K	7M
1387/06/11	5,127	5,127	5,128	5,128	0.0	5	7K	38M
1387/06/09	5,085	5,085	5,128	5,128	(0.37)	4	5K	25M
1387/06/04	5,003	5,003	5,147	5,147	(0.19)	7	1K	5M
1387/06/03	5,157	5,157	5,157	5,157	0.0	1	1K	5M
1387/05/30	5,137	5,137	5,453	5,157	(2.61)	14	19K	99M
1387/05/29	5,144	5,144	5,295	5,295	(0.15)	6	810	4M
1387/05/28	5,155	5,155	5,303	5,303	(0.21)	4	1K	6M
1387/05/23	5,159	5,159	5,314	5,314	(0.08)	3	410	2M
1387/05/22	5,174	5,174	5,318	5,318	(0.3)	11	2K	9M
1387/05/19	5,201	5,201	5,334	5,334	(0.5)	6	3K	14M
1387/05/16	5,361	5,361	5,362	5,361	(2.99)	12	21K	113M
1387/05/15	5,600	5,460	7,300	5,526	4.40	19	58K	320M
1387/04/31	5,300	5,197	5,300	5,293	(1.19)	6	10K	50M
1387/04/24	5,220	5,220	5,357	5,357	(0.35)	8	2K	10M
1387/04/23	5,433	5,223	5,433	5,376	(0.15)	5	867	5M
1387/04/22	5,262	5,262	5,384	5,384	(0.74)	3	4K	21M
1387/04/19	5,271	5,271	5,424	5,424	(0.18)	3	1K	5M
1387/04/18	5,308	5,308	5,434	5,434	(0.69)	6	4K	21M
1387/04/17	5,309	5,309	5,472	5,472	(0.02)	2	130	692K
1387/04/12	5,470	5,470	5,473	5,473	0.0	2	1K	5M
1387/04/10	5,411	5,410	5,473	5,473	(0.96)	6	7K	40M
1387/04/09	5,411	5,411	5,526	5,526	(0.93)	3	5K	27M
1387/04/05	5,588	5,421	5,588	5,578	(0.18)	5	1K	6M
1387/03/29	5,754	5,588	5,754	5,588	0.02	3	110	631K
1387/03/28	5,690	5,427	5,761	5,587	(0.13)	9	2K	11M
1387/03/27	5,700	5,594	5,700	5,594	0.20	3	2K	9M
1387/03/26	5,728	5,583	5,728	5,583	0.36	9	2K	12M
1387/03/25	5,638	5,563	5,638	5,563	1.42	9	8K	46M
1387/03/22	5,356	5,356	5,686	5,485	(0.65)	12	17K	93M
1387/03/21	5,519	5,519	5,525	5,521	0.05	7	15K	85M
1387/03/19	5,682	5,518	5,682	5,518	0.02	3	110	623K
1387/03/13	5,613	5,420	5,674	5,517	0.15	22	22K	120M
1387/03/12	5,508	5,508	5,673	5,509	0.02	3	119	672K
1387/03/11	5,601	5,508	5,601	5,508	0.13	3	1K	6M
1387/03/07	5,626	5,501	5,626	5,501	0.70	10	4K	21M
1387/03/05	5,609	5,446	5,609	5,463	0.31	10	3K	17M
1387/03/04	5,562	5,446	5,562	5,446	0.85	8	5K	25M
1387/03/01	5,304	5,304	5,400	5,400	(1.24)	8	7K	35M
1387/02/31	5,500	5,400	5,500	5,468	(5.05)	4	22K	120M
1387/02/24	5,800	5,705	5,834	5,759	(1.29)	17	32K	183M
1387/02/23	5,822	5,800	5,997	5,834	0.19	12	22K	127M
1387/02/22	5,824	5,823	5,824	5,823	0.0	4	7K	40M
1387/02/21	5,700	5,700	5,830	5,823	(0.26)	4	3K	17M
1387/02/18	5,925	5,838	5,925	5,838	0.50	10	4K	24M
1387/02/17	5,840	5,799	5,900	5,809	0.17	12	5K	30M
1387/02/16	5,799	5,799	5,799	5,799	0.0	5	10K	57M
1387/02/15	5,800	5,799	5,800	5,799	0.0	2	4K	20M
1387/02/14	5,902	5,799	5,902	5,799	0.21	2	2K	10M
1387/02/11	5,958	5,726	5,958	5,787	(0.94)	9	19K	108M
1387/02/10	5,842	5,842	5,842	5,842	1.99	11	18K	104M
1387/02/09	5,556	5,556	5,737	5,728	1.83	12	23K	129M
1387/02/08	5,541	5,541	5,625	5,625	(0.51)	7	4K	23M
1387/02/07	5,654	5,654	5,773	5,654	(1.99)	14	18K	104M
1387/02/04	5,781	5,669	5,781	5,769	(0.26)	10	3K	14M
1387/02/03	5,789	5,784	5,789	5,784	0.0	2	735	4M
1387/02/02	5,782	5,782	5,789	5,784	(1.95)	19	24K	139M
1387/02/01	5,789	5,789	5,899	5,899	(0.14)	4	1K	6M
1387/01/31	5,792	5,792	5,907	5,907	(0.05)	3	381	2M
1387/01/26	5,798	5,798	5,910	5,910	(0.1)	3	810	5M
1387/01/25	5,950	5,822	5,950	5,916	(0.4)	13	6K	35M
1387/01/24	5,940	5,940	5,941	5,940	0.0	7	6K	33M
1387/01/21	6,000	5,800	6,105	5,940	1.37	26	27K	159M
1386/12/27	5,811	5,811	5,929	5,860	(1.16)	12	26K	152M
1386/12/26	5,929	5,929	5,929	5,929	(2.0)	8	18K	104M
1386/12/22	6,073	5,952	6,073	6,050	(0.38)	10	3K	19M
1386/12/21	6,110	6,070	6,193	6,073	(1.94)	17	29K	176M
1386/12/20	6,155	6,155	6,399	6,193	(1.39)	33	26K	163M
1386/12/19	6,241	6,241	6,280	6,280	(1.38)	21	11K	69M
1386/12/15	6,261	6,261	6,368	6,368	(0.31)	4	3K	16M
1386/12/14	6,261	6,261	6,388	6,388	0.0	2	190	1M
1386/12/13	6,382	6,382	6,388	6,388	(1.9)	13	15K	98M
1386/12/12	6,417	6,417	6,512	6,512	(0.53)	10	4K	28M
1386/12/11	6,465	6,465	6,547	6,547	(0.74)	10	6K	39M
1386/12/08	6,520	6,520	6,596	6,596	(0.86)	10	7K	44M
1386/12/07	6,528	6,528	6,653	6,653	(0.12)	4	1K	7M
1386/12/06	6,528	6,528	6,661	6,661	0.0	3	260	2M
1386/12/04	6,581	6,576	6,661	6,661	(0.43)	6	4K	28M
1386/12/01	6,700	6,500	7,100	6,690	(4.43)	17	18K	117M
1386/11/27	6,999	6,999	7,063	7,000	(1.97)	49	64K	450M
1386/11/24	7,025	7,025	7,141	7,141	(0.38)	7	3K	21M
1386/11/23	7,063	7,063	7,168	7,168	(0.54)	6	4K	30M
1386/11/21	7,236	6,956	7,236	7,207	1.58	77	159K	1B
1386/11/20	7,095	7,095	7,095	7,095	2.00	5	16K	114M
1386/11/17	6,956	6,956	6,956	6,956	1.99	12	18K	122M
1386/11/16	6,820	6,820	6,820	6,820	1.99	7	16K	109M
1386/11/15	6,687	6,687	6,687	6,687	2.00	5	16K	107M
1386/11/14	6,556	6,556	6,556	6,556	1.99	8	24K	157M
1386/11/13	6,428	6,428	6,428	6,428	2.00	9	30K	193M
1386/11/10	6,302	6,302	6,302	6,302	1.99	7	30K	189M
1386/11/09	6,294	6,179	6,294	6,179	0.13	2	1K	6M
1386/11/07	6,171	6,171	6,171	6,171	2.00	6	16K	99M
1386/11/06	6,551	5,500	6,700	6,050	(51.39)	19	30K	184M
1386/10/10	12,445	12,445	12,445	12,445	2.00	14	64K	796M
1386/10/09	12,201	12,201	12,201	12,201	2.00	6	16K	189M
1386/10/05	11,975	11,742	11,975	11,962	1.88	13	22K	267M
1386/10/04	11,741	11,741	11,741	11,741	2.00	5	8K	94M
1386/10/03	11,553	11,101	11,553	11,511	1.62	10	12K	139M
1386/10/02	11,330	11,104	11,330	11,327	1.97	13	8K	91M
1386/10/01	11,108	11,108	11,108	11,108	1.99	3	8K	89M
1386/09/28	10,891	10,891	10,891	10,891	0.0	1	10K	109M
1386/09/27	11,028	10,809	11,028	10,891	(1.24)	4	7K	76M
1386/09/25	11,042	10,822	11,042	11,028	(0.13)	3	4K	39M
1386/09/24	11,000	11,000	11,053	11,042	(0.01)	7	5K	58M
1386/09/21	11,000	10,829	11,043	11,043	(0.05)	4	310	3M
1386/09/20	10,910	10,908	11,049	11,049	(0.73)	8	3K	32M
1386/09/19	11,296	11,130	11,296	11,130	0.50	3	2K	22M
1386/09/18	11,096	10,870	11,096	11,075	(0.14)	7	4K	40M
1386/09/17	11,096	10,875	11,096	11,091	(0.05)	5	1K	13M
1386/09/14	11,097	11,096	11,097	11,096	(2.0)	11	14K	150M
1386/09/13	11,106	11,106	11,322	11,322	(0.08)	3	320	4M
1386/09/12	11,147	11,147	11,331	11,331	(0.38)	5	2K	17M
1386/09/11	11,364	11,364	11,591	11,374	0.09	6	3K	34M
1386/09/06	11,539	11,364	11,539	11,364	0.17	3	824	10M
1386/09/04	11,548	11,345	11,548	11,345	0.12	3	540	6M
1386/09/03	11,201	11,200	11,349	11,331	(0.79)	8	3K	37M
1386/08/30	11,421	11,421	11,421	11,421	0.0	1	875	10M
1386/08/29	11,629	11,421	11,629	11,421	0.06	2	285	3M
1386/08/28	11,330	11,330	11,414	11,414	(0.13)	3	1K	14M
1386/08/27	11,410	11,350	11,638	11,429	0.17	15	24K	280M
1386/08/26	11,400	11,194	11,417	11,410	1.93	28	28K	321M
1386/08/23	10,000	9,230	13,000	11,194	21.27	22	58K	651M
1386/07/14	9,051	9,051	9,231	9,231	(0.04)	3	168	2M
1386/07/08	9,235	9,235	9,235	9,235	0.0	1	202	2M
1386/07/04	9,235	9,235	9,235	9,235	0.0	3	100	924K
1386/07/01	9,047	9,047	9,415	9,235	0.04	4	418	4M
1386/06/31	9,385	9,231	9,385	9,231	0.33	5	1K	12M
1386/06/28	9,199	9,199	9,288	9,201	1.03	5	8K	76M
1386/06/27	9,061	9,057	9,147	9,107	1.55	9	18K	164M
1386/06/26	8,968	8,968	8,968	8,968	1.99	1	8K	72M
1386/06/25	8,841	8,793	8,841	8,793	0.95	4	5K	45M
1386/06/24	8,827	8,710	8,827	8,710	0.65	4	3K	23M
1386/06/21	8,823	8,654	8,823	8,654	0.05	2	210	2M
1386/06/20	8,658	8,605	8,658	8,650	1.88	5	11K	91M
1386/06/19	8,514	8,451	8,514	8,490	1.70	6	8K	68M
1386/06/18	8,446	8,348	8,446	8,348	0.81	9	3K	29M
1386/06/14	8,200	8,200	8,369	8,281	0.91	10	7K	57M
1386/06/12	8,260	8,206	8,264	8,206	1.28	5	5K	44M
1386/06/11	8,102	8,102	8,102	8,102	1.99	6	8K	65M
1386/06/10	7,866	7,866	8,023	7,944	0.99	6	4K	35M
1386/06/06	7,866	7,866	7,866	7,866	(1.99)	3	8K	63M
1386/06/05	7,905	7,905	8,026	8,026	(0.5)	3	2K	16M
1386/06/04	8,066	8,066	8,066	8,066	(1.99)	5	8K	65M
1386/05/27	8,356	8,230	8,356	8,230	0.45	5	2K	15M
1386/05/24	8,309	8,193	8,310	8,193	0.55	6	2K	19M
1386/05/22	8,247	8,148	8,247	8,148	0.77	10	3K	26M
1386/05/21	8,235	8,086	8,235	8,086	0.15	3	610	5M
1386/05/15	8,099	8,074	8,109	8,074	1.56	14	6K	52M
1386/05/14	8,079	7,918	8,079	7,950	(1.6)	4	7K	52M
1386/05/13	8,220	8,079	8,220	8,079	0.25	3	1K	8M
1386/05/10	8,100	8,059	8,100	8,059	0.42	4	4K	29M
1386/05/08	8,025	8,025	8,025	8,025	2.00	12	15K	123M
1386/05/07	7,911	7,868	7,911	7,868	1.44	9	6K	46M
1386/05/03	7,756	7,756	7,756	7,756	2.00	4	8K	62M
1386/05/02	7,604	7,604	7,604	7,604	2.00	13	10K	78M
1386/05/01	7,478	7,333	7,478	7,455	1.68	15	21K	154M
1386/04/31	7,315	7,315	7,460	7,332	0.25	5	5K	40M
1386/04/27	7,368	7,314	7,368	7,314	1.25	5	5K	37M
1386/04/26	7,224	7,224	7,224	7,224	1.99	4	15K	108M
1386/04/25	7,083	7,083	7,083	7,083	0.0	2	1K	10M
1386/04/19	7,083	7,083	7,083	7,083	0.0	2	540	4M
1386/04/18	7,212	7,083	7,213	7,083	0.16	3	610	4M
1386/04/04	6,952	6,952	7,072	7,072	(0.3)	3	1K	8M
1386/04/03	6,970	6,970	7,093	7,093	(0.27)	3	1K	7M
1386/03/30	7,113	7,111	7,113	7,112	(1.98)	4	10K	71M
1386/03/29	7,256	7,256	7,256	7,256	(2.0)	2	20K	145M
1386/03/23	7,404	7,404	7,404	7,404	0.0	2	535	4M
1386/03/22	7,405	7,404	7,405	7,404	(2.0)	9	28K	210M
1386/03/20	7,555	7,555	7,555	7,555	(2.0)	1	10K	76M
1386/03/19	7,708	7,708	7,720	7,709	0.01	6	810	6M
1386/03/16	7,810	7,708	7,810	7,708	0.67	9	3K	21M
1386/03/13	7,787	7,657	7,788	7,657	0.26	4	1K	8M
1386/03/09	7,788	7,637	7,788	7,637	0.01	2	60	466K
1386/03/08	7,775	7,624	7,775	7,636	0.17	7	3K	25M
1386/03/02	7,626	7,623	7,626	7,623	0.01	5	2K	18M
1386/03/01	7,758	7,622	7,758	7,622	0.21	5	850	7M
1386/02/30	8,042	7,500	8,042	7,606	(5.41)	3	10K	76M
1386/02/24	7,887	7,887	8,044	8,041	1.95	8	13K	101M
1386/02/23	7,887	7,887	7,887	7,887	0.0	1	155	1M
1386/02/16	7,768	7,768	7,887	7,887	(0.49)	2	2K	16M
1386/02/12	7,926	7,926	7,926	7,926	0.0	1	1K	8M
1386/02/11	7,910	7,910	7,981	7,926	0.20	6	2K	19M
1386/02/10	7,900	7,900	8,066	7,910	0.03	6	3K	22M
1386/02/08	7,998	7,908	8,000	7,908	0.14	7	870	7M
1386/01/29	7,897	7,897	7,897	7,897	0.0	1	350	3M
1386/01/28	7,920	7,897	7,920	7,897	0.03	6	635	5M
1386/01/26	8,000	7,895	8,000	7,895	0.08	4	410	3M
1386/01/21	7,998	7,843	7,998	7,889	(1.39)	8	6K	46M
1386/01/20	7,998	7,998	8,000	8,000	0.0	2	160	1M
1386/01/19	7,998	7,998	8,000	8,000	0.0	2	110	880K
1386/01/18	7,998	7,998	8,000	8,000	0.0	3	1K	10M
1386/01/15	7,998	7,998	8,000	8,000	0.0	2	20	160K
1386/01/11	7,860	7,860	8,000	8,000	(0.25)	2	1K	8M
1386/01/08	7,999	7,999	8,020	8,020	(0.04)	2	1K	8M
1386/01/07	8,025	8,021	8,181	8,023	0.02	7	9K	74M
1386/01/06	8,024	8,021	8,025	8,021	0.01	8	2K	19M
1385/12/28	8,024	8,020	8,024	8,020	0.0	5	510	4M
1385/12/26	7,997	7,997	8,024	8,020	(0.01)	4	410	3M
1385/12/22	7,999	7,999	8,021	8,021	(0.05)	5	1K	10M
1385/12/21	7,999	7,999	8,025	8,025	0.0	2	110	880K
1385/12/16	8,001	8,001	8,025	8,025	0.0	2	35	280K
1385/12/13	8,002	8,001	8,025	8,025	(0.05)	3	1K	9M
1385/12/12	8,028	8,025	8,182	8,029	0.02	8	3K	21M
1385/12/09	8,184	8,027	8,184	8,027	0.02	3	110	899K
1385/12/08	8,070	8,025	8,093	8,025	1.13	9	5K	37M
1385/12/07	8,023	7,935	8,023	7,935	0.88	11	4K	28M
1385/12/06	7,961	7,866	7,961	7,866	0.78	8	3K	25M
1385/12/02	7,730	7,730	7,927	7,805	(1.04)	11	7K	52M
1385/12/01	7,738	7,738	7,887	7,887	(0.1)	3	410	3M
1385/11/23	7,749	7,749	7,895	7,895	(0.15)	3	610	5M
1385/11/18	7,757	7,757	7,907	7,907	(0.1)	3	410	3M
1385/11/16	7,765	7,765	7,915	7,915	(0.1)	3	410	3M
1385/11/15	7,773	7,773	7,923	7,923	(0.1)	3	410	3M
1385/11/08	7,900	7,786	7,931	7,931	(0.16)	4	1K	8M
1385/11/03	7,878	7,878	7,944	7,944	(1.17)	7	5K	37M
1385/11/02	7,927	7,927	8,038	8,038	(0.62)	10	3K	20M
1385/11/01	7,935	7,935	8,088	8,088	(0.1)	3	410	3M
1385/10/30	7,964	7,964	8,096	8,096	(0.37)	9	2K	12M
1385/10/27	7,976	7,976	8,126	8,126	(0.15)	3	610	5M
1385/10/25	7,984	7,984	8,138	8,138	(0.1)	3	410	3M
1385/10/19	7,994	7,994	8,149	8,146	(0.13)	8	610	5M
1385/10/16	8,044	8,044	8,157	8,157	(0.62)	2	2K	20M
1385/10/13	8,101	8,101	8,266	8,208	(0.7)	8	3K	27M
1385/10/12	8,266	8,266	8,266	8,266	0.0	1	370	3M
1385/10/11	8,141	8,141	8,266	8,266	(0.49)	3	2K	16M
1385/10/09	8,300	8,300	8,307	8,307	(0.01)	2	1K	8M
1385/10/06	8,150	8,150	8,308	8,308	(0.1)	3	410	3M
1385/10/05	8,165	8,165	8,316	8,316	(0.18)	5	720	6M
1385/10/04	8,250	8,213	8,541	8,331	(0.58)	7	3K	28M
1385/10/03	8,399	8,380	8,399	8,380	0.05	3	1K	12M
1385/10/02	8,541	8,376	8,541	8,376	0.02	2	110	938K
1385/09/29	8,400	8,232	8,400	8,374	(0.31)	17	59K	498M
1385/09/27	8,400	8,400	8,400	8,400	0.0	2	8K	67M
1385/09/26	8,400	8,400	8,400	8,400	0.0	5	50K	420M
1385/09/25	8,400	8,400	8,401	8,400	1.98	12	81K	682M
1385/09/22	8,278	8,237	8,278	8,237	(0.5)	8	48K	396M
1385/09/21	8,278	8,278	8,278	8,278	0.0	8	50K	411M
1385/09/20	8,279	8,278	8,279	8,278	1.98	11	24K	197M
1385/09/19	8,115	8,115	8,118	8,117	1.99	8	12K	99M
1385/09/18	8,002	7,800	8,002	7,959	1.44	12	15K	116M
1385/09/15	7,848	7,844	7,848	7,846	1.80	4	10K	78M
1385/09/14	7,716	7,568	7,717	7,707	1.86	9	11K	81M
1385/09/13	7,550	7,550	7,569	7,566	1.95	7	9K	71M
1385/09/12	7,227	7,227	7,521	7,421	0.64	10	33K	248M
1385/09/11	7,229	7,229	7,374	7,374	(0.03)	2	110	797K
1385/09/08	7,375	7,375	7,377	7,376	1.11	4	9K	70M
1385/09/07	7,379	7,207	7,390	7,295	(0.8)	16	21K	150M
1385/09/06	7,222	7,222	7,354	7,354	(0.2)	2	800	6M
1385/09/05	7,402	7,256	7,402	7,369	(0.47)	6	2K	15M
1385/09/01	7,429	7,404	7,429	7,404	0.0	3	110	817K
1385/08/30	7,283	7,283	7,430	7,404	(0.36)	5	2K	11M
1385/08/28	7,432	7,426	7,432	7,431	1.98	7	10K	74M
1385/08/27	7,269	7,183	7,400	7,287	0.44	14	14K	101M
1385/08/24	7,299	7,233	7,299	7,255	0.30	8	4K	28M
1385/08/23	7,270	7,233	7,270	7,233	0.43	7	4K	27M
1385/08/22	7,294	7,202	7,295	7,202	0.70	8	3K	21M
1385/08/21	7,230	7,152	7,232	7,152	0.86	11	4K	25M
1385/08/20	6,900	6,890	7,169	7,091	0.87	7	12K	82M
1385/08/17	7,120	6,978	7,120	7,030	(1.26)	4	6K	40M
1385/08/16	7,088	7,088	7,120	7,120	(1.55)	18	6K	44M
1385/08/15	7,159	7,159	7,232	7,232	(1.0)	8	4K	29M
1385/08/14	7,241	7,241	7,305	7,305	(1.12)	5	5K	33M
1385/08/13	7,386	7,385	7,530	7,388	0.05	6	1K	8M
1385/08/10	7,385	7,384	7,385	7,384	1.97	17	11K	83M
1385/08/09	7,248	7,241	7,248	7,241	1.90	9	8K	55M
1385/08/08	7,117	7,099	7,117	7,106	1.83	13	17K	117M
1385/08/07	6,900	6,900	7,020	6,978	1.17	12	33K	227M
1385/08/06	6,853	6,853	6,920	6,897	1.64	4	24K	166M
1385/08/01	6,645	6,645	6,915	6,786	0.09	33	20K	133M
1385/07/30	6,780	6,780	6,782	6,780	(1.99)	11	10K	71M
1385/07/29	6,782	6,782	6,918	6,918	(0.03)	2	110	747K
1385/07/26	6,821	6,821	6,920	6,920	(0.57)	11	2K	16M
1385/07/24	7,000	6,900	7,099	6,960	(0.61)	6	7K	52M
1385/07/22	7,009	6,860	7,009	7,003	1.16	8	12K	81M
1385/07/19	6,964	6,801	6,964	6,923	1.39	16	20K	140M
1385/07/18	6,838	6,705	6,839	6,828	1.83	15	16K	107M
1385/07/17	6,620	6,600	6,740	6,705	1.47	21	14K	91M
1385/07/16	6,525	6,525	6,655	6,608	1.27	13	20K	132M
1385/07/15	6,490	6,464	6,593	6,525	0.94	26	25K	165M
1385/07/12	6,460	6,366	6,490	6,464	1.54	27	13K	84M
1385/07/11	6,300	6,300	6,426	6,366	1.05	16	9K	58M
1385/07/10	6,339	6,228	6,339	6,300	1.37	17	6K	39M
1385/07/09	6,214	6,214	6,219	6,215	1.92	15	9K	56M
1385/07/08	6,060	6,059	6,230	6,098	(0.16)	11	2K	14M
1385/07/05	6,056	6,056	6,176	6,108	0.86	9	6K	34M
1385/07/04	6,000	5,978	6,099	6,056	(0.71)	5	3K	18M
1385/07/03	6,099	6,099	6,099	6,099	0.0	3	1K	6M
1385/07/02	6,126	6,004	6,126	6,099	(0.44)	4	2K	12M
1385/07/01	6,084	6,084	6,198	6,126	(1.32)	15	34K	207M
1385/06/28	6,326	6,089	6,326	6,208	(0.08)	7	2K	13M
1385/06/26	6,176	6,124	6,213	6,213	(0.56)	8	3K	18M
1385/06/25	6,199	6,175	6,427	6,248	(0.84)	20	9K	54M
1385/06/22	6,199	6,199	6,301	6,301	(0.38)	4	2K	9M
1385/06/21	6,224	6,224	6,325	6,325	(0.41)	3	2K	10M
1385/06/20	6,269	6,269	6,351	6,351	(0.7)	9	3K	18M
1385/06/19	6,329	6,320	6,396	6,396	(0.54)	3	3K	17M
1385/06/15	6,353	6,352	6,431	6,431	(0.77)	6	3K	20M
1385/06/14	6,532	6,405	6,532	6,481	1.20	28	26K	169M
1385/06/13	6,444	6,404	6,444	6,404	1.36	7	6K	36M
1385/06/12	6,433	6,318	6,433	6,318	0.17	3	735	5M
1385/06/11	6,307	6,307	6,307	6,307	1.99	4	18K	112M
1385/06/08	6,133	6,133	6,185	6,184	1.98	38	57K	354M
1385/06/07	6,115	6,064	6,133	6,064	0.85	8	4K	23M
1385/06/06	6,081	6,013	6,116	6,013	0.27	6	1K	9M
1385/06/05	5,909	5,909	6,019	5,997	1.58	14	24K	142M
1385/06/01	6,009	5,904	6,009	5,904	0.14	2	610	4M
1385/05/30	6,030	5,845	6,030	5,896	(1.14)	10	6K	36M
1385/05/29	5,911	5,911	5,964	5,964	(1.11)	6	4K	26M
1385/05/28	6,100	6,031	6,100	6,031	0.0	2	60	365K
1385/05/25	6,000	5,990	6,036	6,031	1.91	13	22K	135M
1385/05/24	6,002	5,890	6,103	5,918	(1.35)	23	26K	152M
1385/05/23	5,809	5,809	6,008	5,999	1.83	27	18K	106M
1385/05/22	6,003	5,890	6,003	5,891	(1.98)	13	22K	132M
1385/05/21	5,999	5,999	6,010	6,010	(0.02)	2	510	3M
1385/05/18	6,025	5,920	6,030	6,011	(0.23)	9	4K	26M
1385/05/16	6,024	6,024	6,106	6,025	(1.97)	24	40K	242M
1385/05/15	6,102	6,102	6,146	6,146	(1.28)	4	5K	31M
1385/05/14	6,106	6,106	6,226	6,226	(0.06)	3	210	1M
1385/05/11	6,153	6,153	6,400	6,230	(0.76)	7	3K	21M
1385/05/10	6,157	6,157	6,395	6,278	(0.06)	10	6K	36M
1385/05/08	6,276	6,200	6,339	6,282	0.10	10	3K	18M
1385/05/07	6,403	6,153	6,403	6,276	(0.03)	20	9K	59M
1385/05/04	6,304	6,278	6,304	6,278	1.57	13	6K	41M
1385/05/03	6,114	6,114	6,231	6,181	1.18	13	8K	50M
1385/05/02	6,107	6,100	6,114	6,109	1.71	16	12K	75M
1385/05/01	6,020	5,950	6,029	6,006	1.61	11	14K	82M
1385/04/31	5,875	5,875	6,007	5,911	0.36	8	3K	16M
1385/04/28	5,876	5,876	5,890	5,890	(1.75)	7	7K	41M
1385/04/27	5,954	5,954	5,995	5,995	(1.32)	7	5K	31M
1385/04/26	5,961	5,961	6,075	6,075	(0.12)	3	410	2M
1385/04/24	6,000	5,987	6,109	6,082	(0.44)	9	3K	18M
1385/04/21	6,116	6,109	6,150	6,109	1.24	12	7K	45M
1385/04/20	6,116	6,034	6,116	6,034	0.62	5	3K	16M
1385/04/19	6,070	5,997	6,070	5,997	0.77	12	3K	19M
1385/04/18	5,977	5,951	5,978	5,951	1.54	10	6K	37M
1385/04/17	5,949	5,861	5,953	5,861	0.38	10	2K	10M
1385/04/14	5,828	5,828	5,839	5,839	(0.03)	2	921	5M
1385/04/13	5,828	5,750	5,841	5,841	(0.12)	6	1K	6M
1385/04/11	5,800	5,800	5,949	5,848	0.14	12	3K	18M
1385/04/10	5,840	5,840	5,840	5,840	1.99	14	14K	81M
1385/04/07	5,801	5,726	5,801	5,726	0.67	3	3K	16M
1385/04/06	5,740	5,688	5,740	5,688	1.07	4	4K	25M
1385/04/05	5,734	5,628	5,734	5,628	0.11	3	466	3M
1385/04/04	5,714	5,622	5,714	5,622	0.36	4	1K	8M
1385/04/03	5,568	5,568	5,794	5,602	(1.39)	40	56K	315M
1385/03/31	5,568	5,568	5,681	5,681	0.0	2	110	614K
1385/03/27	5,601	5,596	5,681	5,681	(0.51)	8	2K	12M
1385/03/24	5,679	5,599	6,000	5,710	(8.97)	33	130K	745M
1385/02/06	6,148	6,148	6,273	6,273	0.0	3	160	985K
1385/02/03	6,148	6,148	6,273	6,273	0.0	2	154	948K
1385/01/30	6,148	6,148	6,273	6,273	0.0	3	110	678K
1385/01/14	6,152	6,152	6,273	6,273	(0.06)	3	210	1M
1385/01/07	6,152	6,152	6,277	6,277	0.0	2	210	1M
1384/12/20	6,155	6,155	6,277	6,277	(0.05)	2	170	1M
1384/12/16	6,155	6,155	6,280	6,280	0.0	2	210	1M
1384/12/10	6,155	6,155	6,280	6,280	0.0	2	494	3M
1384/12/09	6,097	6,097	6,345	6,280	0.95	13	14K	89M
1384/12/08	5,960	5,960	6,300	6,221	10.52	22	29K	179M
1384/11/30	5,740	5,629	5,740	5,629	0.02	2	110	630K
1384/11/29	5,640	5,628	5,640	5,628	0.0	2	210	1M
1384/11/26	5,598	5,598	5,790	5,628	(1.47)	18	16K	88M
1384/11/23	5,444	5,444	5,712	5,712	(0.31)	2	510	3M
1384/11/18	5,720	5,720	5,730	5,730	(0.02)	2	540	3M
1384/11/15	5,885	5,608	5,887	5,731	(2.88)	9	8K	46M
1384/11/12	5,892	5,890	5,901	5,901	(1.8)	9	7K	43M
1384/11/11	6,199	5,800	6,199	6,009	1.78	36	39K	237M
1384/11/10	5,957	5,904	5,957	5,904	4.05	10	7K	39M
1384/11/09	5,675	5,629	5,675	5,674	4.98	11	8K	45M
1384/10/27	5,600	5,401	5,600	5,405	(4.93)	17	18K	97M
1384/10/20	5,690	5,604	5,700	5,685	(2.29)	9	13K	74M
1384/10/19	5,700	5,700	5,818	5,818	(0.43)	4	1K	8M
1384/10/17	5,800	5,795	5,843	5,843	(0.12)	3	954	6M
1384/10/14	5,836	5,836	5,850	5,850	(0.12)	2	2K	14M
1384/10/13	5,840	5,840	5,859	5,857	(0.05)	3	2K	10M
1384/10/12	5,799	5,799	5,872	5,860	0.57	8	31K	182M
1384/10/11	5,800	5,800	5,900	5,827	0.40	4	2K	14M
1384/10/10	5,800	5,800	5,820	5,804	1.29	13	14K	79M
1384/10/07	5,739	5,730	5,740	5,730	0.24	4	5K	29M
1384/10/06	5,749	5,716	5,749	5,716	0.05	2	874	5M
1384/10/05	5,700	5,700	5,727	5,713	0.19	15	13K	72M
1384/10/04	5,762	5,500	5,772	5,702	0.65	7	4K	21M
1384/10/03	5,650	5,601	5,670	5,665	(1.65)	13	33K	185M
1384/09/30	5,780	5,700	5,799	5,760	0.23	18	30K	172M
1384/09/29	5,738	5,738	5,784	5,747	4.09	4	8K	46M
1384/09/28	5,540	5,300	5,545	5,521	4.54	13	18K	98M
1384/09/27	5,036	5,036	5,281	5,281	(0.38)	2	610	3M
1384/09/26	5,301	5,300	5,303	5,301	(4.16)	7	9K	47M
1384/09/23	5,699	5,500	5,699	5,531	(0.11)	16	14K	76M
1384/09/22	5,523	5,523	5,600	5,537	0.29	12	10K	56M
1384/09/21	5,450	5,450	5,550	5,521	1.12	4	9K	49M
1384/09/20	5,460	5,460	5,462	5,460	(4.99)	29	43K	233M
1384/09/19	5,798	5,563	5,798	5,747	(1.84)	5	3K	20M
1384/09/15	5,919	5,650	5,931	5,855	3.65	34	41K	241M
1384/09/14	5,767	5,219	5,767	5,649	2.84	54	113K	640M
1384/09/13	5,493	5,493	5,493	5,493	4.99	3	8K	44M
1384/09/09	5,311	5,232	5,311	5,232	3.42	6	6K	29M
1384/09/08	4,867	4,867	5,110	5,059	3.94	17	33K	165M
1384/09/06	4,868	4,867	4,868	4,867	4.96	47	109K	532M
1384/09/05	4,685	4,637	4,685	4,637	0.13	2	1K	5M
1384/09/02	4,631	4,631	4,631	4,631	4.99	15	24K	113M
1384/09/01	4,352	4,351	4,439	4,411	(0.63)	4	3K	12M
1384/08/30	4,373	4,373	4,439	4,439	(0.52)	2	2K	9M
1384/08/29	4,374	4,374	4,462	4,462	(0.02)	2	20	88K
1384/08/28	4,397	4,397	4,463	4,463	(0.51)	3	2K	9M
1384/08/25	4,531	4,439	4,531	4,486	(0.95)	8	5K	24M
1384/08/23	4,600	4,529	4,600	4,529	0.09	2	476	2M
1384/08/21	4,520	4,520	4,600	4,525	0.11	3	614	3M
1384/08/17	4,521	4,511	4,524	4,520	(4.8)	12	14K	65M
1384/08/16	4,748	4,748	4,748	4,748	5.00	16	20K	97M
1384/08/15	4,522	4,522	4,522	4,522	4.99	7	12K	52M
1384/08/14	4,261	4,261	4,485	4,307	0.75	4	2K	10M
1384/08/11	4,350	4,269	4,350	4,275	(4.85)	13	19K	79M
1384/08/10	4,407	4,407	4,493	4,493	(3.13)	6	5K	22M
1384/08/09	4,435	4,435	4,638	4,638	(0.64)	2	1K	4M
1384/08/08	4,668	4,667	4,669	4,668	(4.89)	7	15K	70M
1384/08/07	4,908	4,908	4,908	4,908	0.0	1	5K	25M
1384/08/02	4,911	4,900	4,916	4,908	(2.98)	12	16K	76M
1384/08/01	5,050	5,050	5,063	5,059	(0.02)	17	17K	84M
1384/07/30	5,063	5,059	5,063	5,060	(4.98)	6	9K	44M
1384/07/27	5,326	5,325	5,326	5,325	(5.0)	3	10K	53M
1384/07/26	5,345	5,345	5,605	5,605	(0.2)	2	324	2M
1384/07/20	5,340	5,340	5,616	5,616	(0.09)	2	133	713K
1384/07/17	5,853	5,611	5,853	5,621	0.83	7	2K	14M
1384/07/16	5,671	5,575	5,671	5,575	3.22	6	5K	29M
1384/07/13	5,400	5,393	5,441	5,401	4.23	9	8K	45M
1384/07/12	4,991	4,991	5,182	5,182	(1.22)	2	2K	10M
1384/07/11	5,156	5,156	5,246	5,246	(3.34)	5	5K	27M
1384/07/10	5,375	5,375	5,427	5,427	(0.28)	3	2K	9M
1384/07/09	5,375	5,375	5,665	5,442	(3.8)	7	6K	34M
1384/07/06	5,383	5,383	5,657	5,657	(0.16)	2	250	1M
1384/07/03	5,640	5,450	6,022	5,666	(1.22)	7	2K	13M
1384/06/30	5,700	5,640	5,736	5,736	(1.38)	4	4K	21M
1384/06/28	5,705	5,703	5,816	5,816	(1.37)	4	3K	19M
1384/06/27	5,916	5,720	5,977	5,897	3.58	10	16K	97M
1384/06/26	5,624	5,623	5,800	5,693	1.24	6	4K	23M
1384/06/23	5,623	5,623	5,623	5,623	(4.98)	14	22K	123M
1384/06/22	5,918	5,918	5,918	5,918	(4.99)	9	17K	101M
1384/06/21	6,229	6,229	6,229	6,229	(4.99)	2	10K	62M
1384/06/20	6,450	6,450	6,556	6,556	(2.66)	7	5K	32M
1384/06/19	6,735	6,735	6,735	6,735	(4.99)	1	8K	54M
1384/06/12	6,778	6,778	7,089	7,089	(0.63)	2	1K	7M
1384/06/05	7,199	7,134	7,199	7,134	0.31	3	2K	15M
1384/06/02	7,112	7,112	7,112	7,112	0.03	2	2K	14M
1384/06/01	7,129	7,109	7,129	7,110	(0.29)	5	8K	57M
1384/05/31	7,480	7,129	7,480	7,131	0.03	8	16K	111M
1384/05/30	7,129	7,129	7,151	7,129	(5.0)	20	38K	269M
1384/05/19	7,220	7,220	7,504	7,504	(1.25)	2	2K	15M
1384/05/10	7,265	7,265	7,599	7,599	(0.63)	2	1K	7M
1384/05/08	7,948	7,647	7,948	7,647	0.35	4	710	6M
1384/05/05	7,620	7,620	7,625	7,620	0.0	10	6K	48M
1384/05/04	7,620	7,620	7,620	7,620	4.99	16	16K	119M
1384/05/03	7,395	7,258	7,395	7,258	3.05	6	5K	36M
1384/05/02	7,213	6,854	7,245	7,043	(2.37)	29	58K	408M
1384/05/01	7,214	7,214	7,214	7,214	(4.99)	2	8K	58M
1384/04/29	7,245	7,245	7,593	7,593	(0.43)	2	696	5M
1384/04/26	7,626	7,626	7,626	7,626	(5.0)	29	38K	289M
1384/04/25	8,047	7,921	8,047	8,027	(3.72)	11	14K	114M
1384/04/22	8,338	8,330	8,338	8,337	4.99	20	26K	218M
1384/04/21	8,046	7,941	8,046	7,941	3.63	13	6K	47M
1384/04/18	7,971	7,663	7,971	7,663	0.94	5	2K	12M
1384/04/15	7,866	7,592	7,866	7,592	1.33	3	2K	17M
1384/04/14	7,808	7,492	7,808	7,492	0.74	4	1K	9M
1384/04/13	7,437	7,437	7,437	7,437	5.00	9	14K	107M
1384/04/12	7,203	7,083	7,203	7,083	3.25	8	5K	38M
1384/04/11	7,010	6,860	7,010	6,860	2.74	6	4K	31M
1384/04/08	6,978	6,677	6,978	6,677	0.47	6	770	5M
1384/04/07	6,646	6,646	6,646	6,646	4.99	4	11K	73M
1384/04/05	6,170	6,170	6,481	6,330	2.54	8	11K	67M
1384/04/04	6,175	6,000	6,175	6,173	4.97	38	50K	306M
1384/04/01	5,881	5,881	5,881	5,881	5.00	6	8K	49M
1384/03/31	5,871	5,601	5,871	5,601	0.16	3	270	2M
1384/03/30	5,592	5,592	5,592	5,592	4.99	22	38K	210M
1384/03/29	5,326	5,326	5,326	5,326	4.99	2	8K	43M
1384/03/28	5,146	5,073	5,146	5,073	3.51	5	6K	29M
1384/03/25	4,901	4,901	4,901	4,901	4.99	5	17K	84M
1384/03/24	4,800	4,003	4,800	4,668	(9.66)	12	22K	101M
1384/02/26	5,200	5,165	5,200	5,167	(2.34)	11	10K	51M
1384/02/25	5,435	5,165	5,439	5,291	(2.67)	14	16K	83M
1384/02/24	5,706	5,436	5,706	5,436	0.02	2	60	340K
1384/02/21	5,410	5,410	5,449	5,435	2.97	6	8K	43M
1384/02/20	5,198	5,198	5,380	5,278	1.50	16	37K	196M
1384/02/19	5,200	5,200	5,200	5,200	1.90	6	10K	52M
1384/02/18	5,017	5,016	5,210	5,103	1.71	22	21K	108M
1384/02/17	4,825	4,813	5,017	5,017	(0.93)	7	3K	16M
1384/02/14	5,055	5,055	5,199	5,064	(4.83)	21	38K	193M
1384/02/13	5,322	5,321	5,322	5,321	(5.0)	13	15K	80M
1384/02/12	5,437	5,437	5,601	5,601	(0.97)	4	2K	11M
1384/02/11	5,488	5,488	5,656	5,656	(0.05)	2	150	825K
1384/02/10	5,700	5,500	5,700	5,659	(1.72)	9	3K	18M
1384/02/07	5,900	5,750	5,900	5,758	0.09	3	1K	8M
1384/02/05	5,797	5,753	5,797	5,753	0.02	2	210	1M
1384/02/04	5,950	5,752	5,950	5,752	0.42	6	1K	7M
1384/02/03	5,845	5,728	5,845	5,728	2.82	8	5K	27M
1384/01/31	5,600	5,571	5,600	5,571	0.13	3	2K	9M
1384/01/30	5,610	5,564	5,610	5,564	0.31	4	2K	13M
1384/01/28	5,600	5,547	5,750	5,547	0.80	5	2K	12M
1384/01/24	5,620	5,503	5,621	5,503	2.74	3	4K	25M
1384/01/22	5,544	5,293	5,544	5,356	1.44	5	5K	26M
1384/01/21	5,532	5,280	5,532	5,280	0.21	2	368	2M
1384/01/17	5,450	5,269	5,450	5,269	1.35	3	2K	12M
1384/01/15	5,260	5,199	5,260	5,199	3.59	5	6K	32M
1384/01/10	5,163	5,019	5,163	5,019	2.05	5	3K	17M
1384/01/08	4,951	4,918	4,951	4,918	0.08	2	1K	5M
1383/12/26	5,000	4,914	5,000	4,914	2.95	2	5K	25M
1383/12/25	4,860	4,773	4,860	4,773	3.11	4	5K	24M
1383/12/23	4,854	4,629	4,854	4,629	0.13	2	231	1M
1383/12/22	4,807	4,623	4,809	4,623	0.41	3	764	4M
1383/12/19	4,690	4,604	4,748	4,604	1.79	5	3K	14M
1383/12/17	4,552	4,523	4,552	4,523	0.40	3	3K	15M
1383/12/16	4,505	4,505	4,505	4,505	0.0	1	103	464K
1383/12/15	4,527	4,505	4,527	4,505	4.48	7	7K	33M
1383/12/12	4,444	4,312	4,445	4,312	1.84	5	3K	13M
1383/12/10	4,260	4,234	4,396	4,234	1.12	3	3K	14M
1383/12/08	4,107	4,107	4,300	4,187	2.17	6	6K	27M
1383/12/05	3,919	3,919	4,098	4,098	(0.65)	3	1K	4M
1383/12/04	4,125	4,125	4,125	4,125	0.0	1	240	990K
1383/11/27	4,151	4,125	4,296	4,125	0.81	6	4K	16M
1383/11/26	3,902	3,900	4,238	4,092	1.36	14	33K	136M
1383/11/25	4,050	4,037	4,050	4,037	0.20	4	3K	13M
1383/11/24	4,050	4,004	4,249	4,029	(0.52)	11	13K	52M
1383/11/21	4,002	4,002	4,227	4,050	0.60	4	1K	4M
1383/11/20	4,000	4,000	4,400	4,026	19.82	13	11K	43M
1383/10/12	3,484	3,360	3,484	3,360	1.24	2	2K	7M
1383/10/09	3,345	3,319	3,345	3,319	4.17	4	7K	23M
1383/10/08	3,186	3,186	3,186	3,186	4.98	3	8K	25M
1383/09/30	3,035	3,035	3,035	3,035	4.98	11	30K	91M
1383/09/29	2,891	2,891	2,891	2,891	4.97	1	8K	23M
1383/09/24	2,754	2,754	2,754	2,754	4.99	3	8K	22M
1383/09/23	2,623	2,623	2,623	2,623	4.96	3	8K	21M
1383/09/22	2,499	2,499	2,499	2,499	5.00	1	8K	20M
1383/09/16	2,380	2,380	2,380	2,380	5.78	1	351	835K
1383/08/05	2,250	2,250	2,267	2,250	0.04	3	361	816K
1383/08/04	2,249	2,249	2,249	2,249	(0.04)	1	1K	2M
1383/07/21	2,251	2,250	2,251	2,250	0.0	2	5K	12M
1383/07/04	2,250	2,250	2,250	2,250	0.18	6	9K	20M
1383/06/29	2,248	2,246	2,250	2,246	0.0	3	530	1M
1383/06/28	2,246	2,246	2,248	2,246	(0.04)	5	2K	4M
1383/06/14	2,246	2,246	2,247	2,247	(0.09)	2	908	2M
1383/05/27	2,248	2,248	2,249	2,249	(0.04)	2	583	1M
1383/04/23	2,250	2,250	2,250	2,250	0.0	1	100	225K
1383/04/21	2,250	2,250	2,250	2,250	(54.26)	2	1K	3M
1382/12/17	4,919	4,919	4,919	4,919	0.0	1	500	2M
1382/11/04	4,900	4,900	4,920	4,919	0.39	7	133K	657M
1382/10/30	4,900	4,900	4,900	4,900	0.0	2	150K	735M
1382/10/27	4,900	4,900	4,900	4,900	1.03	2	150K	735M
1382/10/23	4,850	4,850	4,850	4,850	(0.9)	2	150K	728M
1382/10/21	4,896	4,894	4,897	4,894	0.08	3	1K	6M
1382/10/20	4,890	4,890	4,890	4,890	(0.14)	2	150K	734M
1382/10/14	4,897	4,897	4,897	4,897	(0.06)	2	150K	735M
1382/10/09	4,900	4,900	4,900	4,900	0.0	2	150K	735M
1382/10/02	4,900	4,900	4,900	4,900	0.0	1	500	2M
1382/09/25	4,900	4,900	4,900	4,900	0.0	2	149K	730M
1382/09/17	4,900	4,900	4,900	4,900	0.0	2	150K	735M
1382/09/16	4,900	4,900	4,900	4,900	0.0	1	500	2M
1382/09/12	4,900	4,900	4,900	4,900	0.0	1	100	490K
1382/09/11	4,900	4,900	4,900	4,900	0.0	2	148K	726M
1382/09/09	4,900	4,900	4,900	4,900	0.0	1	148K	726M
1382/09/08	4,900	4,900	4,900	4,900	1.14	1	1K	5M
1382/04/04	4,845	4,845	4,845	4,845	(5.0)	1	183	887K
1382/02/21	5,100	5,100	5,100	5,100	0.0	1	4K	19M
1382/02/13	5,100	5,100	5,100	5,100	0.0	1	1K	6M
1382/01/25	5,100	5,100	5,100	5,100	(0.02)	1	5K	28M
1382/01/20	5,101	5,101	5,101	5,101	4.98	2	6K	29M
1382/01/18	4,859	4,859	4,859	4,859	4.99	2	6K	31M
1382/01/16	4,628	4,628	4,628	4,628	4.99	2	100K	463M
1382/01/06	4,188	4,188	4,408	4,408	0.0	16	150K	629M
1381/12/28	4,408	4,408	4,408	4,408	0.0	1	150K	661M
1381/12/27	4,408	4,408	4,408	4,408	3.96	1	2K	9M
1381/12/26	4,240	4,240	4,240	4,240	0.0	1	689	3M
1381/10/18	4,240	4,240	4,240	4,240	0.0	1	291	1M
1381/10/17	4,180	4,180	4,240	4,240	1.44	2	2K	7M
1381/09/27	4,180	4,180	4,180	4,180	0.0	1	5K	21M
1381/09/26	4,180	4,180	4,180	4,180	0.0	2	2K	9M
1381/09/19	4,180	4,180	4,180	4,180	(5.0)	1	1K	4M
1381/08/15	4,400	4,400	4,400	4,400	(0.18)	1	220	968K
1381/08/14	4,408	4,408	4,408	4,408	(5.0)	2	20K	88M
1381/08/13	4,656	4,640	4,656	4,640	(1.07)	3	25K	116M
1381/07/06	4,690	4,690	4,690	4,690	(0.21)	1	232	1M
1381/05/19	4,700	4,700	4,700	4,700	(0.4)	3	150	705K
1381/04/15	4,719	4,719	4,719	4,719	(0.04)	1	540	3M
1381/04/11	4,721	4,721	4,721	4,721	(0.02)	2	2K	9M
1381/04/10	4,722	2,722	4,722	4,722	0.0	48	440K	2B
1380/08/12	4,722	4,722	4,722	4,722	(0.06)	1	540	3M
1380/05/28	4,725	4,725	4,725	4,725	5.00	1	1K	5M
1380/05/24	4,500	4,500	4,500	4,500	1.12	2	1K	6M
1380/05/14	4,450	4,450	4,450	4,450	9.10	1	500	2M
1380/03/29	4,079	4,078	4,079	4,079	0.0	3	1K	5M
1380/03/23	4,079	4,079	4,079	4,079	0.0	1	50	204K
1380/03/08	4,079	4,079	4,079	4,079	0.02	3	440	2M
1380/03/05	4,078	4,078	4,078	4,078	0.0	2	2K	6M