Name: گروه صنعتی ملی (هلدینگ
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه‌ صنعتی‌ ملی‌ (هلدینگ
وملی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	301,900	300,200	302,100	300,400	(2.91)	358	177K	53B
1405/06/28	319,700	301,100	319,700	309,400	(0.32)	2,937	2M	724B
1405/06/25	310,400	310,400	310,400	310,400	2.99	139	173K	54B
1405/06/24	301,400	301,400	301,400	301,400	2.97	109	101K	30B
1405/06/23	292,700	290,000	292,700	292,700	2.99	495	841K	246B
1405/06/22	284,200	284,200	284,200	284,200	2.97	181	429K	122B
1405/06/21	275,800	275,700	276,000	276,000	2.99	218	345K	95B
1405/06/18	265,300	257,300	273,100	268,000	1.06	972	898K	241B
1405/06/17	265,500	262,500	265,500	265,200	2.87	984	943K	250B
1405/06/16	257,900	246,000	259,200	257,800	2.42	258	363K	93B
1405/06/15	254,900	247,500	254,900	251,700	1.70	616	332K	83B
1405/06/14	252,100	237,800	252,100	247,500	1.10	664	578K	143B
1405/06/11	244,800	244,800	244,800	244,800	(2.97)	193	138K	34B
1405/06/10	250,000	247,200	262,400	252,300	(0.98)	737	471K	119B
1405/06/09	254,500	254,500	259,000	254,800	(2.86)	724	557K	142B
1405/06/08	267,300	256,300	267,300	262,300	1.04	836	577K	151B
1405/06/07	267,300	256,300	267,300	262,300	1.04	836	577K	151B
1405/06/04	259,600	259,600	259,600	259,600	2.98	241	269K	70B
1405/06/03	252,100	248,400	252,100	252,100	2.98	302	262K	66B
1405/06/02	241,800	236,600	247,000	244,800	2.04	482	606K	148B
1405/06/01	241,100	227,900	241,800	239,900	2.17	804	969K	233B
1405/05/31	234,900	230,600	235,600	234,800	2.62	588	415K	97B
1405/05/28	227,000	221,900	233,000	228,800	0.62	492	275K	63B
1405/05/27	235,000	221,600	235,000	227,400	(0.44)	609	503K	114B
1405/05/26	228,800	225,500	228,800	228,400	2.79	397	417K	95B
1405/05/25	220,000	217,000	222,800	222,200	2.68	375	424K	94B
1405/05/24	221,200	214,400	221,200	216,400	(2.08)	407	337K	73B
1405/05/21	229,900	217,300	229,900	221,000	(1.34)	484	225K	50B
1405/05/20	229,900	217,300	229,900	221,000	(1.34)	484	225K	50B
1405/05/19	217,900	216,900	229,600	224,000	0.18	469	398K	89B
1405/05/18	236,200	222,700	236,200	223,600	(2.57)	581	632K	141B
1405/05/17	229,500	229,500	229,500	229,500	2.96	241	269K	62B
1405/05/14	222,800	220,900	222,900	222,900	2.96	391	429K	96B
1405/05/13	216,600	215,300	216,600	216,500	2.95	189	193K	42B
1405/05/12	216,600	215,300	216,600	216,500	2.95	189	193K	42B
1405/05/11	206,000	205,900	212,100	210,300	2.09	337	400K	84B
1405/05/10	204,900	203,400	208,300	206,000	1.78	316	425K	88B
1405/05/07	199,300	193,400	204,200	202,400	2.07	324	428K	87B
1405/05/06	196,000	195,000	202,200	198,300	(0.05)	273	222K	44B
1405/05/05	201,700	192,000	201,800	198,400	1.22	277	230K	46B
1405/05/04	196,000	196,000	196,000	196,000	3.00	99	106K	21B
1405/05/03	190,300	188,200	197,500	190,300	(1.91)	316	274K	52B
1405/04/31	201,300	193,400	201,300	194,000	(2.66)	274	235K	46B
1405/04/30	199,100	197,300	201,300	199,300	1.94	235	134K	27B
1405/04/29	196,600	190,100	196,600	195,500	2.41	298	242K	47B
1405/04/28	182,600	182,500	193,500	190,900	1.60	285	199K	38B
1405/04/27	188,800	187,900	188,900	187,900	(2.99)	467	522K	98B
1405/04/24	196,400	191,200	203,000	193,700	(1.73)	371	255K	49B
1405/04/23	195,500	193,100	203,900	197,100	(0.95)	202	77K	15B
1405/04/22	198,300	198,300	206,200	199,000	(2.64)	378	315K	63B
1405/04/21	204,400	204,400	204,400	204,400	(2.99)	50	57K	12B
1405/04/20	216,000	209,400	219,900	210,700	(2.36)	217	235K	49B
1405/04/17	216,600	210,000	216,600	215,800	2.62	467	908K	196B
1405/04/08	202,900	202,900	215,300	213,200	1.96	373	370K	79B
1405/04/07	209,100	209,100	209,800	209,100	(2.97)	250	260K	54B
1405/04/06	220,200	215,100	220,300	215,500	(2.81)	351	241K	52B
1405/04/03	221,000	212,010	224,220	221,720	1.85	322	237K	53B
1405/04/02	221,000	212,010	224,220	221,720	1.85	322	237K	53B
1405/04/01	215,580	215,550	221,780	217,690	(2.03)	294	239K	52B
1405/03/31	232,950	221,780	232,950	222,210	(2.81)	431	426K	95B
1405/03/30	239,680	225,800	239,680	228,630	(1.78)	428	418K	95B
1405/03/27	235,000	230,610	237,980	232,780	(2.09)	707	612K	143B
1405/03/26	243,940	229,740	243,940	237,740	0.38	893	849K	202B
1405/03/25	236,840	236,840	236,840	236,840	3.00	56	140K	33B
1405/03/24	229,950	229,950	229,950	229,950	3.00	67	144K	33B
1405/03/23	223,260	223,260	223,260	223,260	3.00	42	111K	25B
1405/03/20	217,190	211,560	217,190	216,760	2.79	483	313K	68B
1405/03/19	207,890	207,890	211,560	210,870	2.66	63	73K	15B
1405/03/18	205,400	205,400	205,400	205,400	(3.0)	57	67K	14B
1405/03/17	205,580	205,580	212,040	211,750	2.86	152	139K	29B
1405/03/16	210,000	204,110	212,990	205,870	(2.16)	395	214K	44B
1405/03/13	208,260	208,260	215,600	210,420	(1.99)	627	562K	118B
1405/03/12	215,190	209,010	215,280	214,700	2.72	591	562K	121B
1405/03/11	209,030	206,000	209,030	209,010	2.99	396	591K	124B
1405/03/10	202,950	202,950	202,950	202,950	3.00	32	126K	26B
1405/03/09	197,040	197,040	197,040	197,040	3.00	25	23K	5B
1405/03/06	191,790	186,520	191,790	191,310	2.74	192	211K	40B
1405/03/05	191,790	186,520	191,790	191,310	2.74	192	211K	40B
1405/03/04	186,210	186,210	186,210	186,210	3.00	46	223K	42B
1405/03/03	180,790	180,790	180,790	180,790	3.00	22	54K	10B
1405/03/02	175,530	175,530	175,530	175,530	3.00	24	28K	5B
1405/02/30	170,400	170,400	170,420	170,420	3.00	99	82K	14B
1405/02/29	159,740	159,740	169,620	165,460	0.47	339	559K	93B
1404/12/09	160,420	159,740	166,450	160,760	(2.38)	139	82K	13B
1404/12/06	162,890	161,200	167,000	164,680	(0.42)	250	131K	22B
1404/12/05	174,000	164,490	174,000	165,380	(2.47)	239	104K	17B
1404/12/04	169,000	167,920	172,880	169,570	0.98	185	33K	6B
1404/12/03	167,920	167,920	170,000	167,920	(3.0)	223	99K	17B
1404/12/02	173,070	173,070	174,040	173,110	(2.98)	159	123K	21B
1404/11/29	183,500	175,000	183,500	178,420	0.08	132	40K	7B
1404/11/28	175,010	171,850	180,550	178,280	1.70	185	113K	20B
1404/11/27	180,930	171,130	180,930	175,300	(0.22)	145	56K	10B
1404/11/26	176,110	175,090	184,690	175,680	(2.67)	309	78K	14B
1404/11/25	181,120	176,080	185,400	180,500	(0.39)	171	81K	15B
1404/11/21	185,480	179,290	185,480	181,200	(0.04)	164	65K	12B
1404/11/20	182,370	181,220	186,820	181,280	(2.97)	162	80K	15B
1404/11/19	192,930	182,500	192,930	186,820	(0.44)	316	192K	36B
1404/11/18	187,630	183,920	187,670	187,640	2.98	79	87K	16B
1404/11/14	188,980	178,540	188,980	182,210	(0.89)	303	182K	33B
1404/11/13	183,850	178,520	183,870	183,840	2.98	223	156K	29B
1404/11/12	184,160	177,130	184,160	178,520	(2.23)	406	172K	31B
1404/11/11	187,920	182,290	187,920	182,600	(2.83)	192	151K	28B
1404/11/08	187,560	187,560	192,890	187,920	(2.81)	582	472K	89B
1404/11/07	193,360	193,360	193,360	193,360	(3.0)	82	72K	14B
1404/11/06	199,340	199,340	199,340	199,340	(3.0)	55	68K	14B
1404/11/05	205,500	205,500	205,500	205,500	(3.0)	118	168K	35B
1404/11/04	211,820	211,790	219,760	211,850	(2.97)	235	198K	42B
1404/11/01	208,010	208,010	219,750	218,340	2.34	398	506K	111B
1404/10/30	209,190	209,190	213,830	213,350	2.76	545	527K	112B
1404/10/29	207,680	205,000	207,680	207,610	2.96	275	346K	72B
1404/10/28	204,150	196,000	204,180	201,640	1.72	338	278K	56B
1404/10/24	197,350	197,350	201,350	198,240	(2.56)	630	718K	142B
1404/10/23	204,000	201,390	212,020	203,450	(2.0)	362	249K	51B
1404/10/22	207,000	204,000	212,700	207,610	0.29	510	238K	49B
1404/10/21	206,960	206,960	213,480	207,010	(2.98)	649	756K	156B
1404/10/20	213,360	213,360	213,360	213,360	(3.0)	91	63K	13B
1404/10/17	233,300	219,840	233,300	219,950	(2.95)	431	520K	114B
1404/10/16	226,420	221,400	227,740	226,630	2.50	470	503K	114B
1404/10/15	213,600	213,600	224,950	221,110	0.83	560	351K	78B
1404/10/14	219,500	218,270	228,880	219,290	(2.55)	159	107K	23B
1404/10/10	224,960	224,960	231,870	225,020	(2.97)	835	688K	155B
1404/10/09	231,910	231,910	231,910	231,910	(3.0)	72	87K	20B
1404/10/08	245,050	238,340	245,050	239,080	(2.7)	368	426K	102B
1404/10/07	240,320	240,320	251,140	245,710	(0.77)	570	392K	96B
1404/10/06	247,090	241,500	254,420	247,610	0.22	618	363K	90B
1404/10/03	249,450	244,210	249,450	247,070	1.88	449	241K	60B
1404/10/02	239,490	238,440	243,300	242,520	2.67	438	305K	74B
1404/10/01	237,430	227,120	239,630	236,220	1.53	613	326K	77B
1404/09/30	234,280	226,760	234,380	232,660	2.24	425	217K	51B
1404/09/29	227,700	224,990	227,700	227,570	2.94	408	337K	77B
1404/09/26	215,270	213,000	221,500	221,070	2.80	362	583K	129B
1404/09/25	218,290	210,310	223,310	215,050	(0.81)	689	359K	77B
1404/09/24	213,000	213,000	216,850	216,810	2.98	202	242K	52B
1404/09/23	211,260	206,200	214,020	210,540	0.48	421	183K	39B
1404/09/22	202,940	202,940	209,980	209,530	2.78	446	302K	63B
1404/09/19	206,990	201,250	206,990	203,870	0.41	294	137K	28B
1404/09/18	207,000	200,010	207,000	203,030	0.82	308	147K	30B
1404/09/17	205,910	199,110	206,800	201,380	0.01	256	219K	44B
1404/09/16	207,840	198,970	210,500	201,350	(1.84)	471	360K	73B
1404/09/15	206,150	201,880	206,190	205,120	2.46	336	382K	78B
1404/09/12	195,940	195,000	200,390	200,190	2.89	359	260K	52B
1404/09/11	190,020	190,010	195,710	194,560	2.39	260	251K	49B
1404/09/10	190,170	187,020	190,640	190,010	2.66	283	199K	38B
1404/09/09	188,000	184,550	188,110	185,090	(2.71)	348	459K	85B
1404/09/08	189,850	189,850	191,200	190,240	(2.8)	334	294K	56B
1404/09/05	197,890	193,550	197,890	195,720	0.48	180	147K	29B
1404/09/04	195,330	195,000	196,950	194,790	1.34	177	68K	13B
1404/09/02	188,600	188,600	194,250	192,220	1.36	160	106K	20B
1404/09/01	186,080	186,070	193,720	189,650	(0.12)	167	85K	16B
1404/08/28	189,700	186,090	192,000	189,880	1.81	251	145K	27B
1404/08/27	187,090	185,990	191,700	186,500	(2.73)	392	340K	64B
1404/08/26	192,500	189,000	195,490	191,730	0.29	369	195K	37B
1404/08/25	181,480	181,480	191,820	191,180	2.65	267	230K	44B
1404/08/24	191,720	183,000	191,720	186,240	(0.12)	175	64K	12B
1404/08/21	183,550	181,820	191,860	186,470	(0.25)	220	126K	23B
1404/08/20	186,500	186,320	191,850	186,940	0.33	167	65K	12B
1404/08/19	191,890	185,490	191,890	186,320	(2.56)	394	233K	43B
1404/08/18	192,080	191,130	192,090	191,220	(2.95)	273	296K	57B
1404/08/17	198,000	190,090	200,990	197,040	0.60	263	110K	22B
1404/08/14	195,810	195,810	200,390	195,870	(2.97)	424	304K	60B
1404/08/13	203,000	201,560	206,630	201,860	(2.85)	334	295K	60B
1404/08/12	212,000	204,590	212,000	207,790	0.19	435	259K	54B
1404/08/11	213,000	205,590	213,000	207,400	(2.14)	539	318K	66B
1404/08/10	212,440	206,060	212,440	211,940	2.75	791	994K	211B
1404/08/07	206,260	206,260	206,260	206,260	3.00	121	168K	35B
1404/08/06	194,150	194,150	200,320	200,260	2.97	218	354K	71B
1404/08/05	192,090	192,000	196,880	194,490	(0.25)	331	195K	38B
1404/08/04	195,280	191,500	195,700	194,970	2.62	423	329K	64B
1404/08/03	187,930	186,000	191,470	190,000	2.21	390	359K	68B
1404/07/30	181,650	181,560	188,890	185,900	0.48	254	146K	27B
1404/07/29	188,100	183,550	193,130	185,010	(2.22)	325	252K	47B
1404/07/28	197,280	187,900	197,280	189,220	(2.32)	278	206K	39B
1404/07/27	197,300	191,200	197,300	193,710	1.12	287	211K	41B
1404/07/26	190,960	188,710	191,780	191,570	2.88	112	112K	21B
1404/07/23	184,570	184,570	189,900	186,200	(2.14)	221	175K	33B
1404/07/22	197,990	188,720	197,990	190,270	(2.2)	312	246K	47B
1404/07/21	192,220	190,190	195,890	194,550	2.29	453	268K	52B
1404/07/20	186,570	186,570	190,580	190,190	2.79	297	426K	81B
1404/07/19	183,000	182,830	186,000	185,030	2.15	210	178K	33B
1404/07/16	187,280	177,120	187,280	181,140	(0.43)	330	314K	57B
1404/07/15	179,700	177,470	182,790	181,920	2.51	349	451K	82B
1404/07/14	181,270	172,000	181,290	177,470	0.81	346	226K	40B
1404/07/13	176,110	171,000	176,110	176,040	2.95	400	425K	75B
1404/07/12	169,800	169,600	171,000	170,990	2.99	153	154K	26B
1404/07/09	165,600	165,600	170,270	166,020	(2.75)	308	215K	36B
1404/07/08	178,280	168,300	178,280	170,720	(1.6)	488	361K	62B
1404/07/07	173,500	173,500	173,500	173,500	3.00	71	103K	18B
1404/07/06	168,640	165,550	168,640	168,450	2.88	85	97K	16B
1404/07/05	155,440	155,440	165,030	163,730	2.18	228	194K	32B
1404/07/02	160,110	160,090	164,400	160,230	(2.91)	236	170K	27B
1404/07/01	165,500	158,810	166,030	165,040	2.38	245	206K	34B
1404/06/31	160,980	160,000	161,210	161,200	2.99	182	171K	28B
1404/06/30	156,170	156,170	159,100	156,520	(2.78)	342	207K	32B
1404/06/29	159,110	159,110	159,110	160,990	(1.85)	53	61K	10B
1404/06/26	166,890	163,810	167,000	164,030	(2.87)	233	156K	26B
1404/06/25	169,390	168,740	171,500	168,870	(2.92)	253	199K	34B
1404/06/24	178,810	173,150	179,000	173,950	(2.55)	347	292K	51B
1404/06/23	173,700	170,110	179,840	178,500	2.23	218	120K	21B
1404/06/22	180,000	174,200	180,000	174,610	(2.77)	381	247K	43B
1404/06/18	184,000	175,210	184,100	179,580	0.37	281	117K	21B
1404/06/17	174,210	170,210	179,520	178,920	2.65	175	138K	25B
1404/06/16	171,990	170,000	175,670	174,300	2.19	241	165K	29B
1404/06/15	175,500	167,000	175,500	170,560	(0.06)	281	141K	24B
1404/06/12	170,670	167,430	170,670	170,660	2.99	298	213K	36B
1404/06/11	164,610	164,610	165,700	165,700	3.00	97	123K	20B
1404/06/09	153,000	153,000	161,800	160,880	2.41	210	262K	42B
1404/06/08	155,030	155,030	155,030	157,090	(1.71)	113	56K	9B
1404/06/05	156,040	156,040	162,890	159,820	(0.08)	148	47K	8B
1404/06/04	160,000	156,590	161,360	159,940	(0.53)	180	85K	14B
1404/06/03	166,000	160,580	166,000	160,800	(2.86)	344	208K	33B
1404/06/01	161,590	161,590	169,950	165,540	(0.34)	165	53K	9B
1404/05/29	175,800	165,840	175,800	166,110	(2.84)	280	154K	25B
1404/05/28	176,300	170,650	176,300	170,960	(2.82)	254	183K	31B
1404/05/27	176,380	174,400	176,380	175,920	2.73	244	139K	24B
1404/05/26	169,450	169,450	171,270	171,250	2.98	81	105K	18B
1404/05/25	167,450	162,430	169,510	166,290	(0.69)	212	134K	22B
1404/05/22	172,240	167,420	172,240	167,450	(2.98)	199	123K	21B
1404/05/21	173,300	172,240	179,000	172,590	(2.8)	245	103K	18B
1404/05/20	184,490	174,340	184,490	177,560	(1.21)	217	68K	12B
1404/05/19	181,480	177,650	181,480	179,730	2.00	278	118K	21B
1404/05/18	168,600	168,600	176,420	176,200	2.87	228	114K	20B
1404/05/15	169,970	169,890	176,990	171,290	(2.2)	276	83K	14B
1404/05/14	173,620	173,590	182,990	175,140	(2.13)	377	244K	43B
1404/05/13	178,430	178,430	182,990	178,950	(2.71)	331	296K	53B
1404/05/12	180,880	180,880	180,880	183,940	(1.36)	115	45K	8B
1404/05/11	182,170	182,170	182,170	186,470	(0.71)	80	23K	4B
1404/05/08	184,170	184,170	184,170	187,800	(1.09)	65	36K	7B
1404/05/07	186,470	186,470	186,700	189,860	(1.23)	109	41K	8B
1404/05/06	198,180	189,420	198,180	192,230	(1.56)	159	53K	10B
1404/05/05	195,400	194,960	199,680	195,270	(2.84)	278	133K	26B
1404/05/04	200,870	200,770	208,000	200,980	(2.89)	293	100K	20B
1404/05/01	219,380	206,680	219,380	206,970	(2.86)	293	182K	38B
1404/04/31	212,990	210,000	213,140	213,070	2.96	492	264K	56B
1404/04/30	209,820	209,820	209,820	206,940	1.59	57	52K	11B
1404/04/29	205,110	205,090	205,120	203,710	2.29	91	76K	16B
1404/04/28	195,060	195,020	200,910	199,150	2.50	159	92K	18B
1404/04/22	203,990	197,880	205,000	198,490	(2.7)	999	497K	99B
1404/04/21	200,070	200,070	206,420	203,990	1.79	284	133K	27B
1404/04/18	200,410	200,410	203,670	200,410	(3.0)	244	132K	27B
1404/04/17	212,410	204,620	212,410	206,600	(2.06)	146	70K	14B
1404/04/16	212,410	206,670	212,410	210,940	2.28	293	190K	40B
1404/04/11	200,000	199,960	211,940	206,230	0.04	1,417	688K	142B
1404/04/10	206,140	206,140	206,140	206,140	(3.0)	116	512K	106B
1404/04/09	212,510	212,510	212,510	212,510	(3.0)	53	304K	65B
1404/04/08	219,080	219,080	219,080	219,080	(3.0)	65	428K	94B
1404/04/07	222,560	222,560	222,560	225,850	(1.56)	24	52K	12B
1404/03/21	233,500	227,000	234,780	229,440	0.19	169	58K	13B
1404/03/20	235,840	223,570	235,840	229,010	(0.48)	226	45K	10B
1404/03/19	236,570	223,020	236,570	230,110	0.19	335	95K	22B
1404/03/18	224,980	219,100	232,530	229,680	1.74	414	321K	74B
1404/03/17	231,000	225,430	232,000	225,760	(2.86)	219	176K	40B
1404/03/13	235,380	232,100	236,000	232,400	(2.87)	384	123K	28B
1404/03/12	239,900	235,300	246,000	239,270	(0.2)	382	112K	27B
1404/03/11	239,670	239,670	250,000	239,760	(2.96)	289	336K	80B
1404/03/10	253,000	242,770	256,510	247,080	(1.27)	320	173K	43B
1404/03/07	256,530	247,720	256,530	250,270	(2.0)	297	145K	36B
1404/03/06	255,500	251,530	255,500	255,380	2.95	240	157K	40B
1404/03/05	241,600	241,600	249,650	248,060	2.34	326	169K	42B
1404/03/04	254,990	241,600	254,990	242,380	(2.69)	349	158K	38B
1404/03/03	254,870	242,520	254,870	249,070	0.63	307	138K	34B
1404/02/31	246,520	246,510	257,940	247,520	(2.6)	416	216K	54B
1404/02/30	262,000	253,970	262,000	254,130	(2.94)	261	207K	53B
1404/02/29	260,000	257,010	269,140	261,820	(1.09)	395	211K	55B
1404/02/28	265,340	257,460	266,060	264,700	2.47	443	249K	66B
1404/02/27	261,120	256,170	269,500	258,320	(2.18)	553	371K	96B
1404/02/24	269,900	260,840	269,900	264,090	(1.79)	385	214K	57B
1404/02/23	268,900	268,050	268,900	268,890	3.00	493	379K	102B
1404/02/22	266,040	266,040	266,040	261,070	1.07	58	35K	9B
1404/02/21	265,000	256,780	265,000	258,300	(2.43)	458	301K	78B
1404/02/20	266,000	263,950	275,800	264,720	(2.72)	458	294K	78B
1404/02/17	274,070	274,070	274,070	272,110	2.26	167	75K	20B
1404/02/16	259,590	259,590	266,260	266,090	2.93	457	399K	106B
1404/02/15	257,950	252,020	258,810	258,510	2.88	465	492K	127B
1404/02/14	238,990	238,990	253,690	251,280	2.02	417	315K	79B
1404/02/13	246,310	246,310	253,890	246,310	(3.0)	228	267K	66B
1404/02/10	254,740	249,000	254,870	253,920	2.61	204	92K	23B
1404/02/09	247,910	242,130	248,760	247,450	2.46	402	172K	43B
1404/02/08	240,500	240,350	255,000	241,520	(2.53)	626	528K	127B
1404/02/07	247,580	247,580	254,200	247,780	(2.92)	392	260K	64B
1404/02/06	259,580	249,000	259,580	255,230	1.27	478	155K	40B
1404/02/03	262,970	250,580	262,970	252,020	(2.44)	647	390K	98B
1404/02/02	259,290	248,010	259,290	258,320	2.61	1,113	860K	222B
1404/02/01	252,470	247,000	252,470	251,740	2.70	522	648K	163B
1404/01/31	248,120	248,120	248,120	245,120	1.75	44	58K	14B
1404/01/30	242,900	242,900	242,900	240,900	2.15	72	71K	17B
1404/01/27	237,400	237,400	237,400	235,830	2.32	82	77K	18B
1404/01/26	230,490	230,490	230,490	230,490	3.00	117	198K	46B
1404/01/25	223,780	223,780	223,780	223,780	3.00	51	112K	25B
1404/01/24	222,940	222,940	222,940	217,270	0.38	46	12K	3B
1404/01/23	219,870	219,870	219,870	216,450	1.40	69	46K	10B
1404/01/20	216,360	216,360	216,360	213,470	1.62	94	54K	12B
1404/01/19	213,350	213,350	213,350	210,060	1.41	64	47K	10B
1404/01/18	203,070	198,400	210,620	207,140	1.30	659	432K	89B
1404/01/17	214,130	203,070	214,130	204,490	(2.32)	479	254K	52B
1404/01/16	214,150	208,020	220,000	209,350	(2.38)	714	418K	88B
1404/01/10	214,180	214,130	220,750	214,450	(2.85)	974	729K	156B
1404/01/09	223,010	220,740	223,010	220,750	(2.99)	278	316K	70B
1404/01/06	229,450	224,600	237,390	227,560	(1.63)	303	128K	29B
1404/01/05	222,290	222,290	234,490	231,330	0.97	230	92K	21B
1403/12/28	224,340	224,340	224,340	229,100	(0.94)	74	31K	7B
1403/12/27	230,600	230,600	239,680	231,270	(2.72)	227	93K	21B
1403/12/26	241,230	234,480	241,230	237,730	1.50	318	121K	29B
1403/12/25	234,320	231,500	234,320	234,220	2.95	167	173K	41B
1403/12/22	218,040	218,040	231,520	227,500	1.21	582	341K	78B
1403/12/21	222,040	222,030	222,200	224,780	(1.8)	155	59K	13B
1403/12/20	228,300	228,290	242,000	228,890	(2.74)	457	323K	74B
1403/12/19	235,330	235,330	239,960	235,350	(2.99)	325	187K	44B
1403/12/18	245,010	238,950	249,500	242,600	(1.52)	129	66K	16B
1403/12/15	246,320	246,310	252,840	246,340	(2.99)	390	286K	70B
1403/12/14	252,200	252,200	263,300	253,920	(2.34)	412	266K	68B
1403/12/13	257,120	257,110	257,140	260,000	(1.91)	134	63K	16B
1403/12/12	255,330	255,320	269,980	265,060	0.74	252	93K	25B
1403/12/11	260,600	260,420	270,430	263,110	(2.0)	345	99K	26B
1403/12/08	275,030	265,240	275,030	268,470	(1.82)	394	131K	35B
1403/12/07	273,740	269,550	273,740	273,440	2.89	415	280K	77B
1403/12/06	265,940	258,520	265,940	265,770	2.93	250	105K	28B
1403/12/05	257,250	256,430	269,650	258,200	(2.33)	896	587K	151B
1403/12/04	267,850	260,120	267,850	264,360	(1.42)	131	48K	12B
1403/12/01	268,500	267,850	278,200	268,160	(2.89)	470	287K	77B
1403/11/30	281,000	273,670	283,750	276,130	(2.13)	435	119K	33B
1403/11/29	281,990	281,990	284,800	282,130	(2.95)	549	343K	97B
1403/11/28	283,740	283,740	283,740	290,710	(0.62)	51	20K	6B
1403/11/27	284,830	284,830	284,830	292,510	(0.38)	46	13K	4B
1403/11/23	290,080	288,740	294,850	293,630	(1.35)	165	47K	14B
1403/11/21	294,210	294,210	308,500	297,660	(1.86)	707	555K	165B
1403/11/17	299,490	299,490	299,490	303,300	(1.77)	174	58K	17B
1403/11/16	310,250	301,230	310,250	308,750	2.50	539	268K	83B
1403/11/15	297,770	297,770	301,600	301,220	2.87	279	110K	33B
1403/11/14	290,000	280,220	293,170	292,820	2.87	510	337K	99B
1403/11/13	280,310	275,220	286,240	284,640	2.42	547	170K	49B
1403/11/10	278,400	271,000	280,060	277,910	2.21	401	166K	46B
1403/11/08	271,800	271,800	276,890	271,910	(2.96)	488	269K	73B
1403/11/07	282,000	274,700	291,600	280,200	(1.06)	434	142K	40B
1403/11/06	289,100	280,430	291,990	283,190	(2.04)	697	451K	128B
1403/11/03	287,000	286,100	295,890	289,100	0.33	482	175K	51B
1403/11/02	291,340	287,510	291,340	288,160	(2.78)	551	190K	55B
1403/11/01	303,010	291,130	306,990	296,400	(1.24)	410	145K	43B
1403/10/30	299,830	299,830	305,000	300,130	(2.9)	799	597K	179B
1403/10/29	316,300	306,240	324,980	309,100	(2.09)	416	172K	53B
1403/10/26	316,000	308,000	316,250	315,710	2.82	971	740K	233B
1403/10/24	304,400	300,000	307,270	307,040	2.92	914	550K	169B
1403/10/23	294,800	286,800	303,680	298,330	1.18	1,000	824K	246B
1403/10/22	299,900	286,000	299,900	294,840	1.26	795	417K	123B
1403/10/19	289,800	286,800	291,310	291,170	2.95	740	649K	189B
1403/10/18	277,820	275,420	283,470	282,830	2.77	296	224K	63B
1403/10/17	270,000	265,880	277,820	275,220	2.04	466	273K	75B
1403/10/16	279,420	266,810	279,420	269,730	(1.94)	512	123K	33B
1403/10/15	267,420	267,420	275,230	275,060	2.93	392	162K	45B
1403/10/12	272,010	264,000	275,000	267,220	(1.59)	651	108K	29B
1403/10/11	257,120	257,120	272,870	271,540	2.49	494	257K	70B
1403/10/10	265,000	264,410	271,840	264,930	(2.81)	559	298K	79B
1403/10/09	274,020	272,250	280,000	272,580	(2.88)	488	264K	72B
1403/10/08	279,550	273,000	288,000	280,670	0.15	536	178K	50B
1403/10/05	281,190	279,550	289,970	280,240	(2.76)	718	470K	132B
1403/10/04	289,930	285,000	296,890	288,190	(0.04)	560	366K	106B
1403/10/03	291,500	280,200	292,000	288,310	(0.18)	726	364K	105B
1403/10/02	289,370	282,060	289,370	288,840	2.81	972	1M	311B
1403/10/01	280,940	279,000	280,960	280,950	3.00	197	242K	68B
1403/09/28	271,000	269,610	280,000	272,780	(1.86)	716	371K	101B
1403/09/27	281,170	272,740	287,990	277,940	(1.15)	1,104	540K	150B
1403/09/26	281,190	275,470	281,190	281,170	2.99	906	1M	362B
1403/09/25	275,470	275,470	275,470	273,000	2.08	117	68K	19B
1403/09/24	267,620	267,620	267,620	267,450	2.93	149	97K	26B
1403/09/21	259,830	259,830	259,830	259,830	3.00	169	131K	34B
1403/09/20	252,270	252,270	252,270	252,270	3.00	225	323K	81B
1403/09/19	244,930	244,930	244,930	244,930	3.00	138	108K	26B
1403/09/18	242,000	236,850	242,250	237,800	(2.61)	647	343K	82B
1403/09/17	256,740	243,500	256,740	244,170	(2.73)	280	119K	29B
1403/09/14	246,100	244,230	254,870	251,030	(0.3)	585	237K	59B
1403/09/13	257,000	245,000	257,000	251,780	0.70	581	237K	60B
1403/09/12	239,490	239,490	250,110	250,030	2.97	191	187K	47B
1403/09/11	242,200	242,180	249,000	242,830	(2.74)	429	227K	55B
1403/09/10	253,470	245,850	259,870	249,660	(1.5)	459	225K	56B
1403/09/07	257,950	249,200	260,100	253,450	(1.32)	459	160K	41B
1403/09/06	265,900	253,810	269,470	256,830	(1.84)	856	531K	136B
1403/09/05	261,640	258,500	261,660	261,650	3.00	425	318K	83B
1403/09/04	247,610	247,000	254,680	254,040	2.74	402	396K	101B
1403/09/03	247,610	244,000	247,610	247,270	2.86	595	388K	96B
1403/08/30	230,000	229,620	243,820	240,400	1.55	776	705K	170B
1403/08/29	243,850	235,150	243,850	236,720	(2.35)	570	314K	74B
1403/08/28	237,000	237,000	246,390	242,420	1.10	527	231K	56B
1403/08/27	251,480	238,770	251,480	239,790	(2.58)	570	285K	68B
1403/08/26	234,600	234,600	246,260	246,150	2.95	367	238K	59B
1403/08/23	238,500	238,460	245,400	239,090	(2.74)	508	173K	41B
1403/08/22	245,860	245,720	253,720	245,830	(2.95)	421	250K	61B
1403/08/21	255,890	246,000	255,890	253,310	1.96	720	377K	96B
1403/08/20	248,440	248,400	248,440	248,440	3.00	123	105K	26B
1403/08/19	237,500	237,500	241,300	241,210	2.96	183	131K	31B
1403/08/16	236,900	230,000	239,980	234,280	(1.16)	232	84K	20B
1403/08/15	230,000	229,190	241,450	237,030	1.09	324	210K	50B
1403/08/14	234,480	234,480	234,790	234,480	(3.0)	246	156K	37B
1403/08/13	242,550	240,170	242,550	241,730	(2.37)	196	78K	19B
1403/08/12	243,360	242,830	250,100	247,590	1.96	627	359K	89B
1403/08/09	242,000	231,050	245,180	242,820	2.01	673	468K	114B
1403/08/08	243,300	230,400	243,300	238,040	0.76	677	352K	84B
1403/08/07	237,250	237,250	237,250	236,250	2.57	87	85K	20B
1403/08/06	233,950	233,950	233,950	230,340	1.41	50	47K	11B
1403/08/05	226,800	226,800	227,160	227,140	2.99	198	117K	27B
1403/08/02	217,210	217,150	225,100	220,550	(1.48)	433	238K	53B
1403/08/01	221,120	214,000	225,190	223,860	2.39	510	250K	56B
1403/07/30	218,790	215,500	218,790	218,640	2.93	301	229K	50B
1403/07/29	210,600	210,600	216,010	212,420	(2.16)	514	585K	124B
1403/07/28	216,200	216,080	223,500	217,110	(2.54)	262	231K	50B
1403/07/25	219,720	218,520	228,900	222,760	(0.95)	419	156K	35B
1403/07/24	224,470	224,450	231,000	224,890	(2.81)	548	375K	84B
1403/07/23	233,570	223,380	233,570	231,390	2.04	973	561K	130B
1403/07/22	226,770	226,770	226,770	226,770	3.00	235	192K	44B
1403/07/21	222,030	222,000	222,050	220,170	2.12	125	70K	16B
1403/07/18	215,550	215,550	215,590	215,590	1.00	201	136K	29B
1403/07/17	210,000	210,000	213,500	213,460	0.98	196	205K	44B
1403/07/16	210,060	210,060	214,300	211,390	(0.37)	392	260K	55B
1403/07/15	210,220	210,220	210,220	212,180	(0.08)	20	7K	2B
1403/07/14	212,330	212,330	215,000	212,340	(0.99)	157	141K	30B
1403/07/11	214,470	214,470	214,470	214,470	(1.0)	137	307K	66B
1403/07/10	220,000	216,450	220,000	216,630	(0.91)	276	139K	30B
1403/07/09	218,600	218,580	218,630	218,630	1.00	164	128K	28B
1403/07/08	216,320	216,320	219,230	216,470	(0.93)	426	350K	76B
1403/07/07	218,500	218,500	219,220	218,500	(1.0)	262	604K	132B
1403/07/04	224,500	215,990	226,980	220,700	(0.88)	592	243K	54B
1403/07/03	221,990	218,000	222,850	222,660	2.91	658	513K	114B
1403/07/02	224,000	211,550	224,000	216,360	(0.79)	1,313	1M	217B
1403/07/01	218,090	218,090	218,090	218,090	3.00	85	136K	30B
1403/06/28	214,870	214,870	214,870	211,740	1.50	64	49K	11B
1403/06/27	213,060	213,060	213,060	208,620	0.85	64	28K	6B
1403/06/26	208,130	208,130	208,130	206,860	2.37	77	78K	16B
1403/06/25	202,070	202,070	202,070	202,070	3.00	93	120K	24B
1403/06/24	200,000	200,000	200,000	196,190	1.04	78	34K	7B
1403/06/21	198,090	198,090	198,090	194,180	0.96	50	32K	6B
1403/06/20	196,700	196,700	196,700	192,330	0.71	74	23K	5B
1403/06/19	190,980	190,980	190,980	190,980	3.00	85	173K	33B
1403/06/18	186,990	177,010	187,010	185,420	2.12	262	155K	29B
1403/06/17	181,590	178,510	181,590	181,570	2.98	392	381K	69B
1403/06/13	178,510	178,510	178,510	176,310	0.74	52	37K	7B
1403/06/11	175,880	175,880	175,880	175,010	1.49	54	74K	13B
1403/06/10	175,300	175,300	175,300	172,440	0.33	34	17K	3B
1403/06/07	174,210	174,210	174,210	171,870	0.63	48	31K	5B
1403/06/06	173,950	173,950	173,950	170,800	0.15	35	8K	1B
1403/06/05	170,540	170,540	170,540	170,540	2.00	118	130K	22B
1403/06/03	170,270	170,270	170,270	167,200	0.16	40	8K	1B
1403/05/31	167,920	167,500	167,940	166,940	1.39	134	69K	12B
1403/05/30	165,790	159,290	165,790	164,650	1.30	311	232K	38B
1403/05/29	163,220	163,220	163,220	162,540	1.57	70	78K	13B
1403/05/28	161,340	161,340	161,340	160,020	1.16	56	57K	9B
1403/05/27	155,200	155,200	159,120	158,180	1.40	74	70K	11B
1403/05/24	155,430	154,200	156,010	156,000	0.99	169	187K	29B
1403/05/23	153,670	153,660	154,900	154,470	(0.48)	138	47K	7B
1403/05/22	155,210	155,210	155,770	155,210	(1.0)	148	211K	33B
1403/05/21	155,840	155,770	156,880	156,770	(0.36)	159	41K	6B
1403/05/20	155,960	155,960	159,100	157,340	(0.12)	339	227K	36B
1403/05/16	156,400	156,400	159,530	157,530	(0.28)	171	35K	6B
1403/05/15	157,940	157,940	159,970	157,970	(0.98)	151	117K	19B
1403/05/14	159,440	159,440	161,200	159,530	(0.94)	289	184K	29B
1403/05/13	160,910	160,890	163,370	161,050	(5.9)	272	134K	22B
1403/05/10	176,950	170,920	176,950	171,150	(5.87)	485	290K	50B
1403/05/09	186,000	180,000	186,000	181,820	(1.09)	196	96K	17B
1403/05/08	187,950	181,000	187,990	183,820	(1.05)	340	244K	45B
1403/05/06	187,700	183,000	191,990	185,770	(0.86)	259	89K	17B
1403/05/03	190,950	185,520	190,950	187,390	(0.25)	177	51K	10B
1403/05/02	185,410	185,410	192,000	187,860	0.10	271	102K	19B
1403/05/01	186,000	186,000	191,000	187,670	(0.79)	239	166K	31B
1403/04/31	189,010	187,050	198,900	189,170	(0.95)	233	133K	25B
1403/04/30	193,020	188,990	197,970	190,980	(2.4)	264	212K	41B
1403/04/27	191,300	191,300	200,030	195,680	(0.58)	270	67K	13B
1403/04/24	205,000	193,000	205,000	196,830	(1.61)	292	93K	18B
1403/04/23	201,000	198,250	208,900	200,050	(4.03)	332	112K	22B
1403/04/20	201,210	201,210	212,090	208,460	(0.82)	250	52K	11B
1403/04/19	214,720	207,010	216,000	210,180	(0.08)	237	89K	19B
1403/04/18	206,890	198,990	219,000	210,350	1.68	524	238K	50B
1403/04/17	206,910	203,800	206,910	206,870	5.98	343	356K	74B
1403/04/16	201,600	201,600	201,600	195,200	2.63	65	43K	9B
1403/04/13	190,000	185,300	195,940	190,190	(0.58)	184	140K	27B
1403/04/12	192,430	190,000	199,890	191,290	0.81	177	49K	9B
1403/04/11	184,160	183,300	193,440	189,750	(2.65)	197	84K	16B
1403/04/10	202,000	188,020	202,000	194,910	(2.03)	202	49K	9B
1403/04/09	203,800	190,050	203,900	198,950	3.43	285	110K	22B
1403/04/06	193,850	192,000	193,850	192,360	1.22	137	61K	12B
1403/04/04	191,180	189,570	191,490	190,050	1.23	198	65K	12B
1403/04/03	191,700	185,110	191,700	187,740	(0.19)	128	41K	8B
1403/04/02	190,700	185,120	190,760	188,090	0.02	147	29K	5B
1403/03/30	182,140	182,140	189,530	188,050	1.20	230	87K	16B
1403/03/29	184,740	183,280	188,500	185,820	(0.64)	186	40K	7B
1403/03/27	187,010	187,010	187,500	187,020	(1.99)	144	109K	20B
1403/03/26	188,000	187,930	188,000	190,820	(0.49)	128	24K	5B
1403/03/23	190,000	189,950	192,300	191,760	(1.06)	243	55K	10B
1403/03/22	198,000	192,900	198,000	193,820	(1.53)	266	105K	20B
1403/03/21	194,370	194,370	198,280	196,830	1.25	238	81K	16B
1403/03/20	194,370	194,370	197,490	194,400	(1.98)	238	127K	25B
1403/03/19	196,690	196,690	196,690	198,330	(1.18)	112	58K	11B
1403/03/16	202,890	199,100	202,890	200,700	(1.21)	265	63K	13B
1403/03/13	209,980	202,890	209,980	203,160	(1.87)	252	133K	27B
1403/03/12	208,160	201,020	208,160	207,030	1.45	333	121K	25B
1403/03/09	206,760	206,750	206,790	204,080	0.66	92	33K	7B
1403/03/08	197,200	197,200	202,900	202,740	1.92	185	143K	29B
1403/03/07	198,770	198,770	203,000	198,930	(1.92)	615	348K	69B
1403/03/06	202,560	202,560	207,000	202,820	(1.87)	373	475K	96B
1403/03/05	210,000	206,480	210,000	206,690	(1.9)	121	101K	21B
1403/02/29	220,570	210,050	224,300	215,690	(0.73)	495	197K	42B
1403/02/26	219,200	215,030	223,390	217,270	(0.58)	304	77K	17B
1403/02/25	220,000	211,450	225,000	218,530	(0.39)	401	103K	23B
1403/02/24	217,210	216,000	228,000	219,390	2.31	562	154K	34B
1403/02/23	218,100	211,200	226,000	214,430	(3.73)	799	438K	94B
1403/02/22	223,010	219,700	228,890	222,740	(1.78)	346	95K	21B
1403/02/19	232,900	221,550	232,900	226,780	(1.45)	389	139K	32B
1403/02/18	227,200	227,200	233,190	230,110	(0.16)	277	70K	16B
1403/02/17	233,100	227,200	237,990	230,480	(1.47)	294	86K	20B
1403/02/16	235,000	231,210	239,770	233,930	0.47	224	55K	13B
1403/02/12	230,070	230,030	236,930	232,830	(0.28)	315	101K	23B
1403/02/11	242,000	230,650	242,000	233,490	(0.5)	226	47K	11B
1403/02/10	242,470	232,130	242,470	234,670	(0.82)	361	116K	27B
1403/02/09	240,000	235,000	240,000	236,610	(2.01)	379	105K	25B
1403/02/08	243,480	239,910	249,880	241,470	(1.46)	500	206K	50B
1403/02/05	249,850	242,210	250,000	245,050	(1.19)	565	189K	46B
1403/02/04	258,770	244,480	258,890	248,010	(1.3)	581	136K	34B
1403/02/03	248,800	240,000	260,180	251,270	2.86	809	252K	63B
1403/02/02	244,260	239,000	245,040	244,280	6.67	818	413K	101B
1403/02/01	232,000	221,370	232,740	229,010	5.28	274	88K	20B
1403/01/29	214,520	214,520	217,640	217,520	0.94	310	196K	43B
1403/01/28	217,810	213,510	217,810	215,490	(0.08)	647	589K	127B
1403/01/27	216,920	216,920	216,920	215,660	0.41	111	40K	9B
1403/01/26	213,300	213,300	213,300	214,780	(0.31)	99	31K	7B
1403/01/25	229,550	215,050	229,550	215,450	(6.82)	921	562K	121B
1403/01/21	233,000	229,000	235,000	231,230	(0.9)	418	102K	24B
1403/01/20	231,250	229,370	240,000	233,340	1.74	325	142K	33B
1403/01/19	230,000	222,350	235,700	229,360	0.47	659	161K	37B
1403/01/18	245,000	225,260	246,170	228,290	(5.75)	1,181	426K	97B
1403/01/15	240,460	237,160	252,000	242,210	(0.79)	533	142K	34B
1403/01/14	247,500	238,020	249,990	244,140	(4.24)	486	117K	29B
1403/01/11	249,020	249,020	259,050	254,960	(1.16)	288	74K	19B
1403/01/08	255,030	254,000	261,000	257,960	0.79	387	81K	21B
1403/01/07	251,260	251,260	258,600	255,940	(1.22)	413	109K	28B
1403/01/06	263,500	251,150	272,580	259,090	(2.14)	780	216K	56B
1403/01/05	250,020	250,020	268,570	264,760	4.08	798	463K	122B
1402/12/28	244,700	244,700	257,800	254,380	4.23	514	253K	64B
1402/12/27	240,000	235,100	249,800	244,050	4.18	699	317K	77B
1402/12/26	233,560	230,010	240,000	234,250	(1.19)	596	178K	42B
1402/12/23	242,020	235,000	243,000	237,080	(2.43)	677	214K	51B
1402/12/22	247,000	240,300	254,400	242,990	(2.49)	537	163K	40B
1402/12/21	238,000	238,000	255,000	249,200	2.90	725	241K	60B
1402/12/20	241,000	239,120	249,100	242,180	(2.82)	771	189K	46B
1402/12/19	251,790	241,510	258,000	249,210	1.39	1,020	307K	77B
1402/12/16	255,250	243,000	255,250	245,790	(2.08)	742	228K	56B
1402/12/15	249,110	242,990	261,390	251,000	(1.48)	909	330K	83B
1402/12/14	266,300	251,000	266,300	254,760	(3.18)	644	194K	49B
1402/12/13	268,990	257,500	274,990	263,120	1.38	953	412K	108B
1402/12/12	253,990	240,210	263,690	259,540	5.29	798	247K	64B
1402/12/09	235,800	235,800	253,990	246,490	3.48	676	297K	73B
1402/12/08	249,940	231,020	249,940	238,200	(3.52)	790	266K	63B
1402/12/07	251,210	241,220	264,890	246,880	(4.81)	930	255K	63B
1402/12/05	274,000	251,540	274,000	259,350	(3.97)	881	212K	55B
1402/12/02	255,990	252,700	275,000	270,080	4.95	1,031	434K	117B
1402/12/01	260,000	255,600	269,500	257,350	(2.01)	817	157K	40B
1402/11/30	260,000	256,030	276,400	262,620	(2.16)	1,114	281K	74B
1402/11/29	263,000	262,010	277,900	268,420	(2.15)	1,357	375K	101B
1402/11/28	270,500	267,000	276,590	274,320	6.12	2,455	895K	246B
1402/11/25	250,000	240,120	266,160	258,500	3.92	1,440	576K	149B
1402/11/24	242,550	237,500	252,000	248,750	2.01	1,066	258K	64B
1402/11/23	251,930	242,160	260,100	243,860	(4.33)	1,507	559K	136B
1402/11/21	264,090	252,000	264,090	254,900	(2.17)	1,106	241K	61B
1402/11/18	270,000	259,290	270,000	260,550	(4.54)	2,341	834K	217B
1402/11/17	275,730	270,900	289,990	272,930	(4.29)	1,512	598K	163B
1402/11/16	290,000	284,020	294,000	285,150	(4.62)	1,491	592K	169B
1402/11/15	303,000	288,000	308,500	298,960	(0.18)	1,576	896K	268B
1402/11/14	291,900	291,900	300,890	299,490	4.51	1,413	727K	218B
1402/11/08	285,000	284,760	295,500	286,570	(4.39)	2,007	866K	248B
1402/11/07	288,700	288,700	302,230	299,740	3.66	1,511	940K	282B
1402/11/04	288,230	280,500	291,000	289,150	4.33	1,735	1M	325B
1402/11/03	287,480	270,900	289,500	277,150	(1.98)	2,004	837K	232B
1402/11/02	276,200	270,010	289,880	282,760	2.42	2,774	2M	494B
1402/11/01	276,080	276,080	276,080	276,080	(5.0)	527	329K	91B
1402/10/30	311,000	282,510	311,000	290,610	(2.27)	3,037	2M	514B
1402/10/27	297,380	295,250	297,390	297,370	4.99	604	392K	117B
1402/10/26	271,030	271,030	299,000	283,230	(0.72)	5,629	3M	858B
1402/10/25	295,000	282,530	295,000	285,290	(4.07)	1,281	1M	365B
1402/10/03	297,390	297,390	297,390	297,390	5.00	235	124K	37B
1402/10/02	273,390	273,390	287,550	283,230	3.42	711	618K	175B
1402/09/29	273,860	273,860	273,860	273,860	(5.0)	478	184K	50B
1402/09/28	298,500	283,480	298,500	288,270	(3.39)	2,186	900K	259B
1402/09/27	301,200	281,650	302,800	298,390	3.47	4,847	3M	924B
1402/09/25	286,800	281,500	290,200	288,390	4.34	1,083	843K	243B
1402/09/21	278,490	268,280	278,920	276,390	4.05	1,198	1M	294B
1402/09/20	266,170	260,000	266,170	265,640	4.79	2,702	3M	760B
1402/09/19	253,500	253,500	253,500	253,500	5.00	254	176K	45B
1402/09/18	241,420	236,800	241,430	241,430	5.00	416	912K	220B
1402/09/15	230,040	220,100	230,040	229,940	4.95	779	1M	295B
1402/09/14	219,090	219,090	219,090	219,090	5.00	183	254K	56B
1402/09/13	205,030	203,650	209,510	208,660	4.57	425	377K	79B
1402/09/12	198,000	195,730	204,880	199,540	1.04	1,323	734K	147B
1402/09/11	190,000	190,000	197,740	197,490	4.86	830	741K	146B
1402/09/08	187,300	185,700	190,900	188,330	2.11	577	278K	52B
1402/09/07	189,900	180,820	189,900	184,430	(2.46)	541	215K	40B
1402/09/06	191,100	187,000	191,100	189,090	1.37	758	326K	62B
1402/09/05	180,210	180,210	188,580	186,530	3.86	1,020	554K	103B
1402/09/04	180,520	176,740	183,930	179,600	(1.22)	419	161K	29B
1402/09/01	180,590	180,520	184,770	181,810	0.50	437	127K	23B
1402/08/30	183,080	179,750	183,700	180,910	(0.14)	399	183K	33B
1402/08/29	182,300	180,000	186,000	181,160	(1.88)	548	221K	40B
1402/08/28	182,480	181,000	189,000	184,630	1.37	532	195K	36B
1402/08/27	185,400	180,000	186,810	182,130	(0.81)	361	242K	44B
1402/08/24	186,000	182,000	189,000	183,620	(1.34)	366	141K	26B
1402/08/23	188,000	184,210	190,350	186,120	(2.79)	500	289K	54B
1402/08/22	185,890	183,400	192,150	191,470	4.63	975	789K	151B
1402/08/21	181,740	173,600	187,880	183,000	1.74	626	222K	41B
1402/08/20	178,820	177,020	184,790	179,870	(1.19)	459	231K	42B
1402/08/17	189,000	179,590	189,000	182,030	(2.56)	644	265K	48B
1402/08/16	186,230	183,300	188,710	186,810	3.39	570	239K	45B
1402/08/15	174,960	172,000	182,930	180,680	3.71	756	479K	87B
1402/08/14	175,890	172,570	175,890	174,220	0.70	338	124K	22B
1402/08/13	172,890	169,000	173,610	173,010	4.63	437	276K	48B
1402/08/10	168,680	163,840	169,290	165,350	(4.12)	584	225K	37B
1402/08/09	174,850	168,890	178,000	172,450	(2.77)	645	257K	44B
1402/08/08	166,510	166,510	178,390	177,370	4.40	839	587K	104B
1402/08/07	166,000	166,000	173,330	169,900	0.66	579	553K	94B
1402/08/06	168,830	168,760	172,400	168,790	(4.98)	863	673K	114B
1402/08/03	176,750	172,500	179,700	177,640	3.79	993	482K	86B
1402/08/02	177,050	169,670	180,980	171,150	(4.17)	827	1M	179B
1402/08/01	182,200	178,150	182,210	178,590	(1.17)	398	139K	25B
1402/07/30	178,400	178,000	183,970	180,710	0.47	404	152K	27B
1402/07/29	176,000	176,000	183,990	179,860	0.70	419	132K	24B
1402/07/26	180,000	177,950	182,180	178,610	(4.64)	659	299K	53B
1402/07/25	191,650	184,820	191,650	187,310	2.33	521	237K	44B
1402/07/24	180,280	175,350	186,570	183,040	3.01	705	311K	57B
1402/07/23	179,980	176,000	181,160	177,690	(0.8)	478	165K	29B
1402/07/22	184,400	178,610	185,000	179,120	(4.73)	903	452K	81B
1402/07/19	186,000	182,620	191,490	188,010	1.25	509	215K	40B
1402/07/18	189,120	183,130	189,120	185,680	0.26	572	218K	40B
1402/07/17	183,330	183,330	192,050	185,200	(4.03)	1,626	659K	122B
1402/07/16	200,040	192,210	201,700	192,970	(4.62)	463	242K	47B
1402/07/15	207,410	200,200	209,200	202,320	(2.15)	691	224K	45B
1402/07/12	212,630	204,500	212,680	206,770	(1.47)	784	248K	51B
1402/07/10	204,500	204,500	214,200	209,860	0.42	747	250K	52B
1402/07/09	211,010	207,710	213,900	208,990	(4.41)	937	358K	75B
1402/07/08	224,990	213,000	224,990	218,640	1.01	1,183	357K	78B
1402/07/05	213,930	210,010	218,780	216,460	3.88	903	432K	94B
1402/07/04	198,000	198,000	210,900	208,370	3.74	1,307	592K	123B
1402/07/03	203,050	198,700	206,990	200,860	(2.02)	788	277K	56B
1402/07/01	204,420	203,510	208,800	205,000	(0.77)	696	219K	45B
1402/06/29	210,930	205,000	210,930	206,590	(2.56)	805	298K	62B
1402/06/28	214,870	207,000	218,200	212,010	(0.41)	1,265	479K	101B
1402/06/27	211,500	209,000	213,110	212,890	4.89	1,186	1M	226B
1402/06/26	207,000	197,420	213,950	202,970	(2.33)	2,341	2M	357B
1402/06/22	211,950	207,000	211,950	207,810	(1.15)	571	132K	27B
1402/06/21	211,650	207,550	214,000	210,230	(0.67)	488	113K	24B
1402/06/20	217,980	207,500	217,980	211,650	0.60	574	244K	52B
1402/06/19	210,120	208,630	214,540	210,380	(1.98)	577	181K	38B
1402/06/18	222,010	212,420	222,010	214,620	(2.9)	573	233K	50B
1402/06/14	219,910	218,100	225,820	221,020	0.47	622	230K	51B
1402/06/13	213,050	213,050	223,000	219,990	1.46	623	273K	60B
1402/06/12	218,100	213,800	221,600	216,820	(2.16)	728	278K	60B
1402/06/11	222,900	216,520	227,350	221,600	0.91	525	158K	35B
1402/06/08	213,090	213,090	226,800	219,610	0.43	631	181K	40B
1402/06/07	213,060	213,050	223,900	218,680	0.11	620	187K	41B
1402/06/06	224,750	213,800	224,750	218,450	(1.16)	960	306K	67B
1402/06/05	220,900	216,300	225,920	221,010	2.71	837	331K	73B
1402/06/04	214,990	210,000	216,320	215,170	4.44	759	330K	71B
1402/06/01	203,260	195,500	211,550	206,020	2.25	575	258K	53B
1402/05/31	211,950	200,790	211,950	201,490	(4.67)	765	412K	83B
1402/05/30	210,000	206,450	215,400	211,350	1.37	653	226K	48B
1402/05/29	201,500	201,500	216,000	208,490	(0.96)	860	295K	62B
1402/05/28	216,800	209,330	221,470	210,510	(4.46)	828	359K	76B
1402/05/25	218,110	216,580	227,900	220,340	(3.34)	943	235K	52B
1402/05/24	232,000	224,950	240,000	227,960	(3.72)	875	327K	75B
1402/05/23	228,000	228,000	237,900	236,780	4.50	927	538K	127B
1402/05/22	224,980	224,980	233,980	226,580	(4.32)	1,256	628K	142B
1402/05/21	240,160	235,760	248,000	236,820	(4.57)	362	149K	35B
1402/05/18	243,000	242,010	254,400	248,160	0.74	760	255K	63B
1402/05/17	256,500	244,760	257,000	246,330	(4.39)	1,188	472K	116B
1402/05/16	260,000	250,250	270,000	257,640	(1.97)	1,471	484K	125B
1402/05/15	260,000	252,110	264,610	262,810	4.29	2,282	868K	228B
1402/05/14	248,500	236,000	256,080	252,010	3.33	1,716	765K	193B
1402/05/10	252,000	241,350	252,000	243,890	(4.0)	1,115	439K	107B
1402/05/09	244,000	244,000	264,500	254,050	(0.19)	1,583	486K	123B
1402/05/08	260,510	238,000	260,510	254,540	2.59	3,613	2M	461B
1402/05/07	248,110	248,110	248,110	248,110	5.00	187	105K	26B
1402/05/04	236,300	236,300	236,300	236,300	5.00	165	110K	26B
1402/05/03	213,250	213,250	225,480	225,050	4.80	448	296K	67B
1402/05/02	222,000	209,750	222,000	214,750	0.88	736	196K	42B
1402/05/01	200,000	200,000	216,280	212,880	3.34	768	230K	49B
1402/04/31	205,620	204,720	214,990	205,990	(4.41)	962	375K	77B
1402/04/28	217,500	209,160	218,560	215,490	3.52	1,383	575K	124B
1402/04/27	208,150	208,140	208,160	208,160	5.00	408	225K	47B
1402/04/26	199,800	197,250	205,000	198,250	(4.52)	949	679K	135B
1402/04/25	216,390	205,580	219,000	207,630	(4.05)	743	310K	64B
1402/04/24	200,030	200,030	217,170	216,400	4.63	1,350	659K	143B
1402/04/21	220,000	205,650	220,000	206,830	(4.45)	1,454	577K	119B
1402/04/20	220,000	215,460	229,000	216,470	(4.55)	1,507	689K	149B
1402/04/19	238,990	224,960	238,990	226,790	(4.22)	1,553	760K	172B
1402/04/18	243,970	232,500	247,480	236,790	(2.94)	1,561	517K	122B
1402/04/17	249,900	238,780	249,900	243,970	(1.15)	1,402	401K	98B
1402/04/14	241,830	237,000	255,000	246,820	(0.78)	2,122	586K	145B
1402/04/13	262,800	245,350	262,800	248,760	(3.68)	3,661	1M	316B
1402/04/12	258,690	252,500	258,690	258,260	4.82	2,722	1M	363B
1402/04/11	231,950	231,950	248,110	246,380	4.27	875	436K	107B
1402/04/10	235,000	234,930	249,940	236,300	(4.44)	2,974	2M	386B
1402/04/07	247,670	246,980	258,880	247,290	(4.88)	2,224	1M	264B
1402/04/06	260,000	250,300	271,800	259,970	(4.62)	879	422K	110B
1402/03/21	274,410	274,410	281,960	274,850	(4.85)	4,439	3M	933B
1402/03/20	290,010	288,610	300,000	288,850	(4.92)	580	347K	100B
1402/03/17	302,800	301,990	313,000	303,790	(4.43)	4,160	2M	620B
1402/03/16	330,470	299,010	330,470	317,880	1.00	10,788	4M	1T
1402/03/13	314,740	314,740	314,740	314,740	5.00	334	300K	95B
1402/03/10	300,220	291,100	300,220	299,760	4.84	2,123	2M	481B
1402/03/09	285,940	284,500	285,940	285,930	4.99	727	859K	246B
1402/03/08	266,330	266,330	288,900	272,330	(2.86)	8,475	5M	1T
1402/03/07	285,000	279,710	288,000	280,340	(4.79)	953	700K	196B
1402/03/06	295,540	282,000	295,540	294,430	4.60	7,202	5M	1T
1402/03/03	282,730	270,770	282,730	281,470	4.53	5,299	6M	2T
1402/03/02	269,270	269,270	269,270	269,270	5.00	285	320K	86B
1402/03/01	256,450	256,450	256,450	256,450	5.00	310	369K	95B
1402/02/31	239,000	238,850	247,870	244,240	3.46	1,203	1M	344B
1402/02/27	236,070	236,070	236,070	236,070	5.00	596	520K	123B
1402/02/23	226,790	218,000	226,790	224,830	3.11	1,119	2M	365B
1402/02/20	218,040	218,040	218,040	218,040	5.00	1,560	4M	907B
1402/02/19	207,660	207,660	207,660	207,660	5.00	324	242K	50B
1402/02/18	197,780	197,780	197,780	197,780	5.00	384	467K	92B
1402/02/17	188,370	188,370	188,370	188,370	5.00	206	144K	27B
1402/02/16	181,720	181,720	181,720	179,400	3.66	87	72K	13B
1402/02/13	174,470	174,470	174,470	173,070	4.15	86	85K	15B
1402/02/12	169,130	169,130	169,130	166,170	3.16	61	65K	11B
1402/02/11	164,250	164,250	164,250	161,080	2.97	62	61K	10B
1402/02/10	159,270	159,270	159,270	156,430	3.12	73	64K	10B
1402/02/09	154,330	154,330	154,330	151,690	3.20	84	65K	10B
1402/02/06	149,000	149,000	149,000	146,990	3.58	94	76K	11B
1401/11/04	142,010	139,700	144,200	141,910	(0.08)	820	322K	46B
1401/11/03	143,000	138,000	147,200	142,030	0.06	999	444K	63B
1401/11/02	143,000	140,810	148,500	141,950	(4.23)	1,283	590K	84B
1401/11/01	151,510	144,990	155,700	148,220	(2.88)	1,207	587K	87B
1401/10/28	150,040	150,000	155,000	152,620	(0.35)	1,094	420K	64B
1401/10/27	150,200	150,200	155,780	153,150	3.22	1,925	766K	117B
1401/10/26	143,010	143,010	149,260	148,370	4.37	1,104	714K	106B
1401/10/24	143,600	139,200	146,000	142,160	(2.23)	963	486K	69B
1401/10/21	145,080	142,100	149,100	145,400	(0.21)	959	524K	76B
1401/10/20	145,500	141,720	149,490	145,710	0.89	1,355	817K	119B
1401/10/19	144,000	141,560	148,100	144,430	(1.11)	1,065	390K	56B
1401/10/18	142,000	140,260	146,740	146,050	4.50	1,601	1M	159B
1401/10/17	136,990	135,020	140,980	139,760	2.49	1,013	919K	128B
1401/10/14	138,510	135,000	138,510	136,360	(3.08)	1,088	484K	66B
1401/10/13	141,000	138,100	143,000	140,690	0.44	978	546K	77B
1401/10/12	139,800	135,910	143,000	140,080	1.24	1,262	610K	85B
1401/10/11	138,660	135,000	145,000	138,360	(0.42)	1,374	525K	73B
1401/10/10	138,900	134,000	143,800	138,940	0.54	1,613	857K	119B
1401/10/07	139,790	136,130	139,790	138,190	1.54	1,429	718K	99B
1401/10/05	136,400	134,510	138,400	136,090	(0.26)	1,004	443K	60B
1401/10/04	136,780	134,160	138,490	136,440	0.77	1,188	570K	78B
1401/10/03	136,000	134,270	138,000	135,400	(0.57)	1,824	1M	147B
1401/09/30	139,600	134,150	140,700	136,180	(1.44)	1,344	694K	94B
1401/09/29	137,650	133,260	140,890	138,170	0.17	1,492	682K	94B
1401/09/28	143,280	137,670	143,280	137,940	(4.81)	2,129	1M	186B
1401/09/27	147,100	140,000	147,250	144,910	3.33	2,662	2M	259B
1401/09/26	140,240	140,240	140,240	140,240	4.99	213	276K	39B
1401/09/16	130,800	130,790	136,020	133,570	3.10	1,300	714K	95B
1401/09/15	130,020	128,900	131,910	129,550	(1.79)	973	331K	43B
1401/09/14	131,010	129,080	133,200	131,910	3.98	2,426	2M	260B
1401/09/13	122,950	120,070	127,520	126,860	4.45	1,512	2M	215B
1401/09/12	120,210	118,540	125,000	121,450	(0.24)	873	329K	40B
1401/09/09	124,040	119,980	128,220	121,740	(3.56)	1,331	542K	66B
1401/09/08	123,500	120,000	129,500	126,240	0.12	2,079	1M	166B
1401/09/07	127,290	122,200	127,290	126,090	4.01	2,683	3M	369B
1401/09/06	121,360	118,900	121,360	121,230	4.88	1,338	2M	220B
1401/09/05	114,090	113,350	115,960	115,590	4.66	590	464K	54B
1401/09/02	106,600	106,500	111,050	110,440	4.42	542	530K	59B
1401/09/01	106,000	104,420	107,500	105,770	(0.96)	458	170K	18B
1401/08/30	105,200	105,200	108,800	106,790	(0.44)	541	241K	26B
1401/08/29	102,500	102,500	109,000	107,260	1.85	518	242K	26B
1401/08/28	110,000	104,800	110,000	105,310	(4.53)	1,090	598K	63B
1401/08/25	109,050	108,740	112,270	110,310	0.05	756	270K	30B
1401/08/24	108,000	106,990	113,200	110,260	(2.05)	1,741	626K	69B
1401/08/23	113,000	107,100	116,350	112,570	1.59	3,185	3M	289B
1401/08/22	110,810	110,810	110,810	110,810	4.99	234	177K	20B
1401/08/21	104,000	102,800	108,060	105,540	2.55	743	501K	53B
1401/08/18	101,500	100,500	105,270	102,920	(1.02)	655	345K	36B
1401/08/17	107,900	101,520	108,260	103,980	(0.17)	980	403K	42B
1401/08/16	99,570	99,570	105,890	104,160	3.28	821	535K	56B
1401/08/15	103,260	99,360	103,260	100,850	2.53	488	182K	18B
1401/08/14	95,300	95,000	99,360	98,360	3.94	465	266K	26B
1401/08/11	97,900	93,000	97,900	94,630	(2.63)	410	167K	16B
1401/08/10	98,500	96,720	99,100	97,190	0.89	348	123K	12B
1401/08/09	92,830	92,830	96,660	96,330	4.64	642	293K	28B
1401/08/08	91,010	91,010	93,000	92,060	(1.49)	462	280K	26B
1401/08/07	97,320	92,000	97,370	93,450	(2.02)	589	277K	26B
1401/08/04	99,920	94,060	99,920	95,380	(3.67)	688	358K	34B
1401/08/03	100,000	97,000	101,500	99,010	(1.82)	694	256K	25B
1401/08/02	102,700	100,020	104,390	100,850	(2.32)	603	189K	19B
1401/08/01	103,510	102,600	105,260	103,250	(0.3)	448	153K	16B
1401/07/30	105,640	103,000	105,640	103,560	(0.59)	464	135K	14B
1401/07/27	103,550	103,550	106,100	104,170	0.18	337	113K	12B
1401/07/26	103,110	103,050	105,390	103,980	0.48	305	112K	12B
1401/07/25	103,000	102,730	104,800	103,480	0.47	281	88K	9B
1401/07/24	103,710	102,600	106,750	103,000	(2.02)	435	200K	21B
1401/07/23	105,800	103,800	107,190	105,120	(1.77)	415	182K	19B
1401/07/20	109,510	106,500	109,510	107,010	(1.96)	415	168K	18B
1401/07/19	105,880	105,880	109,220	109,150	4.93	638	475K	52B
1401/07/18	103,000	102,000	105,720	104,020	0.62	432	291K	30B
1401/07/17	107,000	102,260	107,000	103,380	(2.46)	499	208K	22B
1401/07/16	104,050	104,050	108,820	105,990	0.41	426	162K	17B
1401/07/12	103,810	103,810	106,900	105,560	0.50	344	124K	13B
1401/07/11	107,000	104,000	109,100	105,040	(0.87)	478	196K	21B
1401/07/10	103,600	103,600	108,820	105,960	(1.95)	501	293K	31B
1401/07/09	110,000	107,650	111,600	108,070	(4.62)	895	561K	61B
1401/07/06	111,570	109,510	114,190	113,310	1.73	421	189K	21B
1401/07/04	108,000	106,620	112,480	111,380	2.82	525	230K	26B
1401/07/02	112,300	107,920	112,650	108,320	(4.64)	1,018	445K	48B
1401/06/30	114,140	112,750	116,400	113,590	(2.4)	597	418K	47B
1401/06/29	121,800	113,760	121,800	116,380	(1.52)	614	233K	27B
1401/06/28	120,540	117,110	121,410	118,180	(1.96)	447	180K	21B
1401/06/27	120,200	119,130	123,000	120,540	(0.68)	520	208K	25B
1401/06/23	124,400	120,000	124,400	121,360	(3.28)	781	402K	49B
1401/06/22	120,180	120,180	126,120	125,470	4.45	1,434	937K	118B
1401/06/21	118,770	116,980	123,000	120,120	0.40	912	485K	58B
1401/06/20	119,650	118,770	122,400	119,640	(4.3)	1,222	658K	79B
1401/06/19	126,030	124,770	128,890	125,020	(4.8)	391	191K	24B
1401/06/16	134,390	126,880	134,390	131,330	2.10	2,846	2M	250B
1401/06/15	128,630	128,630	128,630	128,630	5.00	257	448K	58B
1401/06/14	122,510	120,160	122,510	122,510	5.00	304	305K	37B
1401/06/13	118,460	115,000	118,460	116,680	(0.53)	479	218K	25B
1401/06/12	120,500	116,000	120,500	117,300	(3.39)	661	272K	32B
1401/06/09	122,860	120,040	124,000	121,420	(1.18)	574	229K	28B
1401/06/08	120,410	120,000	124,000	122,870	1.64	1,026	490K	60B
1401/06/07	120,980	119,100	121,600	120,890	0.87	638	264K	32B
1401/06/06	119,270	117,310	121,000	119,850	(0.98)	513	206K	25B
1401/06/05	119,800	119,030	122,350	121,040	1.67	784	294K	36B
1401/06/02	119,460	114,500	121,870	119,050	1.41	1,217	539K	64B
1401/06/01	117,500	114,750	121,410	117,390	1.49	794	361K	42B
1401/05/31	116,540	114,640	118,400	115,670	(0.75)	493	214K	25B
1401/05/30	119,410	115,000	120,380	116,540	(3.18)	752	333K	39B
1401/05/29	121,060	117,830	123,200	120,370	1.01	838	385K	46B
1401/05/26	117,420	114,440	120,160	119,170	4.13	873	589K	70B
1401/05/25	113,860	113,500	115,500	114,440	1.02	501	300K	34B
1401/05/24	111,710	111,100	115,500	113,280	0.44	463	186K	21B
1401/05/23	115,960	112,370	115,960	112,780	(1.54)	394	161K	18B
1401/05/22	113,680	112,000	115,880	114,540	3.66	507	170K	20B
1401/05/19	112,150	109,510	112,200	110,500	(2.2)	420	139K	15B
1401/05/18	114,600	110,030	116,220	112,980	(2.05)	653	253K	29B
1401/05/15	115,290	110,480	117,190	115,340	3.27	477	176K	20B
1401/05/12	111,430	109,060	113,450	111,690	1.70	523	196K	22B
1401/05/11	112,300	109,000	112,300	109,820	0.14	349	87K	10B
1401/05/10	109,000	108,110	112,800	109,670	0.82	484	180K	20B
1401/05/09	110,990	108,410	113,000	108,780	(4.67)	699	343K	37B
1401/05/08	113,000	110,550	116,590	114,110	2.76	781	293K	33B
1401/05/05	108,300	108,290	113,800	111,040	(0.4)	459	140K	15B
1401/05/04	107,800	107,800	115,710	111,490	0.50	640	208K	23B
1401/05/03	110,910	110,350	115,000	110,940	(4.49)	723	329K	37B
1401/05/02	120,980	115,650	120,980	116,150	(4.58)	891	477K	55B
1401/05/01	122,500	118,660	122,500	121,730	4.34	1,974	1M	159B
1401/04/29	116,930	116,930	116,930	116,670	4.76	133	126K	15B
1401/04/28	107,990	103,200	113,630	111,370	2.91	378	269K	30B
1401/04/26	111,110	105,350	111,490	108,220	(2.41)	687	282K	30B
1401/04/25	115,000	109,000	115,000	110,890	(2.25)	636	292K	32B
1401/04/22	115,000	112,000	116,720	113,440	(0.68)	733	275K	31B
1401/04/21	116,150	112,700	116,990	114,220	(3.4)	855	438K	50B
1401/04/20	120,230	116,510	122,500	118,240	(1.46)	714	335K	40B
1401/04/18	120,000	118,700	122,100	119,990	0.29	600	220K	26B
1401/04/15	122,200	119,000	122,200	119,640	0.02	527	156K	19B
1401/04/14	121,900	118,720	121,900	119,620	(0.57)	665	247K	30B
1401/04/13	120,080	118,000	122,390	120,310	(0.28)	706	209K	25B
1401/04/12	119,520	118,120	122,980	120,650	1.45	758	302K	36B
1401/04/11	120,010	117,000	121,800	118,930	(0.51)	603	230K	27B
1401/04/08	119,400	118,900	121,980	119,540	(0.94)	564	180K	22B
1401/04/07	119,130	119,000	123,920	120,670	1.11	793	468K	57B
1401/04/06	121,000	117,350	122,290	119,340	(1.31)	857	387K	46B
1401/04/05	120,700	119,070	124,000	120,930	(0.52)	606	239K	29B
1401/04/04	120,610	120,000	125,000	121,560	(0.46)	768	467K	57B
1401/04/01	123,480	121,110	124,000	122,120	(2.34)	875	434K	53B
1401/03/31	126,660	120,330	126,660	125,050	(2.23)	113	66K	8B
1401/03/25	131,900	128,600	131,900	129,520	(0.81)	763	343K	44B
1401/03/24	132,980	128,560	132,980	130,580	(0.7)	637	253K	33B
1401/03/23	131,270	128,810	134,120	131,500	2.15	863	372K	49B
1401/03/22	127,100	126,020	131,570	128,730	(1.31)	841	312K	40B
1401/03/21	129,800	128,010	133,320	130,440	0.29	768	281K	37B
1401/03/18	129,200	129,050	132,000	130,060	0.56	583	302K	39B
1401/03/17	125,880	125,860	132,900	129,340	(0.82)	759	255K	33B
1401/03/16	136,300	129,520	136,330	130,410	(4.34)	984	482K	63B
1401/03/11	137,000	135,020	139,400	136,330	(1.01)	920	299K	41B
1401/03/10	139,990	135,010	139,990	137,720	(0.43)	743	273K	38B
1401/03/09	141,990	136,000	142,500	138,310	(0.65)	921	307K	42B
1401/03/08	141,870	136,680	141,870	139,220	0.39	1,212	517K	72B
1401/03/07	146,980	137,480	146,980	138,680	(4.17)	1,525	1M	140B
1401/03/04	142,300	142,300	148,000	144,710	0.58	1,051	399K	58B
1401/03/03	141,300	141,300	149,190	143,870	(2.88)	1,284	500K	72B
1401/03/02	152,000	146,620	155,390	148,130	(4.02)	1,033	373K	55B
1401/03/01	151,350	151,330	158,000	154,330	1.37	1,058	266K	41B
1401/02/31	157,380	150,000	157,380	152,250	(3.27)	1,673	618K	94B
1401/02/28	160,000	154,640	163,550	157,390	(3.3)	1,423	400K	63B
1401/02/27	169,170	160,190	169,170	162,760	(3.48)	1,836	605K	98B
1401/02/26	164,900	163,130	169,180	168,620	4.65	2,266	957K	161B
1401/02/25	160,000	158,610	166,000	161,130	0.71	1,795	890K	143B
1401/02/24	160,720	156,770	165,000	159,990	0.76	1,622	649K	104B
1401/02/21	154,370	154,370	160,720	158,790	3.74	1,364	559K	89B
1401/02/20	152,230	151,000	155,500	153,070	(1.93)	1,483	724K	111B
1401/02/19	160,500	151,650	162,800	156,090	(2.22)	1,927	869K	136B
1401/02/18	161,500	157,450	163,470	159,630	(1.7)	1,418	523K	83B
1401/02/17	157,460	157,460	164,890	162,390	2.42	1,677	580K	94B
1401/02/12	160,000	157,090	164,210	158,560	(4.11)	2,726	1M	182B
1401/02/11	167,590	160,160	169,950	165,350	0.20	2,008	618K	102B
1401/02/10	161,880	159,000	166,440	165,020	4.10	2,256	928K	153B
1401/02/07	155,550	153,810	162,370	158,520	0.98	2,337	782K	124B
1401/02/06	157,630	152,230	161,960	156,980	1.51	2,978	1M	166B
1401/02/05	153,790	150,550	154,900	154,650	4.83	1,262	890K	138B
1401/02/04	143,950	143,950	147,720	147,530	4.86	709	316K	47B
1401/01/31	136,520	135,600	143,250	140,690	3.12	1,595	755K	106B
1401/01/30	132,560	132,560	139,000	136,430	(0.52)	947	395K	54B
1401/01/29	137,990	133,500	140,420	137,140	1.79	1,195	452K	62B
1401/01/28	135,470	131,010	136,980	134,730	(0.55)	1,064	437K	59B
1401/01/27	137,000	133,000	138,000	135,470	0.39	787	257K	35B
1401/01/24	133,800	129,720	139,000	134,950	(0.61)	1,085	474K	64B
1401/01/23	141,200	134,000	141,200	135,780	(3.74)	1,015	489K	66B
1401/01/22	138,890	135,100	143,870	141,050	2.94	1,475	530K	75B
1401/01/21	136,030	133,160	139,970	137,020	0.57	1,147	397K	54B
1401/01/20	132,870	132,870	138,600	136,250	(0.23)	1,020	371K	51B
1401/01/17	138,360	131,560	141,480	136,570	0.83	1,803	703K	96B
1401/01/16	128,990	127,000	136,380	135,450	4.28	1,096	721K	98B
1401/01/15	136,000	128,020	136,000	129,890	(3.61)	2,088	832K	108B
1401/01/14	134,270	132,190	137,500	134,750	1.94	1,086	320K	43B
1401/01/10	128,990	126,650	135,000	132,190	2.54	1,268	416K	55B
1401/01/09	130,390	126,490	130,410	128,920	3.80	1,639	771K	99B
1401/01/08	119,010	118,260	124,900	124,200	4.40	619	361K	45B
1401/01/07	120,000	117,800	120,230	118,960	(1.1)	913	330K	39B
1401/01/06	120,000	118,100	122,770	120,280	(0.05)	634	281K	34B
1400/12/28	119,990	118,550	122,000	120,340	1.74	768	294K	35B
1400/12/25	119,000	116,160	119,630	118,280	1.06	602	239K	28B
1400/12/24	118,980	114,620	119,400	117,040	(2.14)	704	266K	31B
1400/12/23	120,700	117,130	120,700	119,600	2.12	725	293K	35B
1400/12/22	116,000	113,740	120,000	117,120	1.84	1,059	439K	51B
1400/12/21	117,020	114,000	118,000	115,000	(4.1)	951	330K	38B
1400/12/18	121,500	118,460	122,230	119,920	(1.01)	1,082	452K	54B
1400/12/17	118,800	117,260	124,900	121,140	0.33	1,236	489K	59B
1400/12/16	114,720	114,720	121,100	120,740	4.68	1,415	1M	124B
1400/12/15	118,050	114,100	118,050	115,340	(0.43)	969	315K	36B
1400/12/14	114,900	114,020	118,000	115,840	0.49	785	258K	30B
1400/12/11	114,450	113,120	117,420	115,280	(1.33)	746	230K	27B
1400/12/09	117,000	115,800	118,000	116,830	0.96	606	205K	24B
1400/12/08	113,080	113,080	118,680	115,720	0.55	714	226K	26B
1400/12/07	118,900	113,550	119,000	115,090	(3.3)	974	294K	34B
1400/12/04	113,520	113,520	121,870	119,020	0.76	1,104	368K	44B
1400/12/03	121,990	114,570	121,990	118,120	1.16	924	298K	35B
1400/12/02	112,010	112,010	117,320	116,770	4.50	916	400K	47B
1400/12/01	113,700	110,150	115,940	111,740	(3.62)	1,002	352K	39B
1400/11/30	120,600	114,000	120,600	115,940	(1.9)	858	290K	34B
1400/11/27	122,980	116,020	122,980	118,190	(1.98)	1,032	265K	31B
1400/11/25	118,060	116,530	122,500	120,580	1.35	752	270K	33B
1400/11/24	120,000	118,460	122,650	118,970	(4.59)	836	348K	41B
1400/11/23	126,010	120,630	128,100	124,690	(1.05)	1,271	408K	51B
1400/11/20	124,380	121,000	128,000	126,010	3.04	1,683	592K	75B
1400/11/19	119,020	119,020	124,230	122,290	2.63	1,262	380K	47B
1400/11/18	119,800	117,700	121,810	119,160	(2.93)	986	487K	58B
1400/11/17	127,390	117,580	127,390	122,760	0.46	1,499	658K	81B
1400/11/16	120,000	117,010	122,690	122,200	4.58	1,088	786K	96B
1400/11/13	117,010	115,770	119,000	116,850	(3.07)	1,065	352K	41B
1400/11/12	125,900	118,500	125,900	120,550	(1.89)	1,224	333K	40B
1400/11/11	121,000	117,100	126,000	122,870	1.16	1,276	646K	79B
1400/11/10	123,000	118,460	123,000	121,460	3.68	1,445	692K	84B
1400/11/09	117,150	115,000	117,190	117,150	4.96	181	135K	16B
1400/11/06	107,500	107,400	111,970	111,610	4.66	376	209K	23B
1400/11/05	114,750	106,030	114,750	106,640	(4.45)	1,035	512K	55B
1400/11/04	115,000	110,390	116,850	111,610	(3.94)	1,063	386K	43B
1400/11/03	118,710	115,120	120,000	116,190	(4.11)	980	479K	56B
1400/11/02	122,620	118,660	126,000	121,170	(1.18)	872	264K	32B
1400/10/29	119,200	117,500	124,730	122,620	2.87	1,073	337K	41B
1400/10/28	125,490	118,610	125,490	119,200	(4.53)	1,055	411K	49B
1400/10/27	125,900	118,020	127,700	124,850	0.93	773	216K	27B
1400/10/26	123,610	122,930	128,000	123,700	(4.4)	1,140	444K	55B
1400/10/25	135,000	128,510	135,000	129,400	(4.34)	1,234	524K	68B
1400/10/22	136,000	132,000	138,890	135,270	(2.55)	838	265K	36B
1400/10/21	140,000	136,110	141,000	138,810	2.01	836	282K	39B
1400/10/20	132,500	130,150	141,190	136,070	(0.65)	1,103	332K	45B
1400/10/19	140,000	136,540	142,000	136,960	(4.7)	1,243	526K	72B
1400/10/18	139,500	139,500	147,500	143,720	1.44	1,058	335K	48B
1400/10/15	142,600	137,140	144,700	141,680	(0.8)	1,012	355K	50B
1400/10/14	148,370	140,960	150,000	142,820	(3.74)	2,034	669K	96B
1400/10/13	144,990	143,520	148,760	148,370	4.72	1,402	706K	105B
1400/10/12	137,900	132,120	143,510	141,680	3.66	1,247	514K	73B
1400/10/11	138,890	134,600	140,000	136,680	(2.92)	1,096	372K	51B
1400/10/08	147,750	137,700	147,750	140,790	(2.86)	1,849	638K	90B
1400/10/07	146,990	141,990	152,700	144,940	(3.02)	2,650	987K	143B
1400/10/06	153,800	142,000	155,010	149,460	0.73	2,769	954K	143B
1400/10/05	146,300	138,510	153,090	148,380	1.77	4,063	2M	269B
1400/10/04	145,800	145,800	145,800	145,800	5.00	253	177K	26B
1400/10/01	139,950	139,950	139,950	138,860	4.18	213	106K	15B
1400/09/30	130,000	128,800	133,680	133,290	4.69	480	242K	32B
1400/09/29	123,300	121,000	128,500	127,320	4.03	1,022	534K	68B
1400/09/28	124,100	120,010	124,990	122,390	0.41	1,071	407K	50B
1400/09/27	118,220	114,060	124,000	121,890	3.09	1,196	410K	50B
1400/09/24	116,000	114,320	121,840	118,240	1.19	1,188	357K	42B
1400/09/23	116,410	116,290	121,700	116,850	(4.54)	1,525	650K	76B
1400/09/22	123,020	120,250	127,970	122,410	(3.29)	1,308	510K	62B
1400/09/21	129,000	124,640	132,000	126,570	(3.53)	1,026	351K	44B
1400/09/20	135,950	127,520	135,950	131,200	(1.79)	1,044	290K	38B
1400/09/17	132,790	130,000	136,000	133,590	1.24	930	323K	43B
1400/09/16	135,900	130,010	136,500	131,950	(3.58)	1,073	327K	43B
1400/09/15	135,210	131,850	139,800	136,850	1.21	1,169	346K	47B
1400/09/14	130,100	130,100	137,500	135,210	2.63	1,376	402K	54B
1400/09/13	133,000	131,200	136,500	131,750	(4.6)	1,474	649K	86B
1400/09/10	141,530	137,800	144,390	138,100	(4.79)	1,792	808K	112B
1400/09/09	152,140	144,060	152,140	145,050	(4.35)	2,204	981K	142B
1400/09/08	156,220	149,030	157,450	151,640	(1.47)	1,292	399K	60B
1400/09/07	159,740	151,760	159,740	153,910	(3.65)	2,259	844K	130B
1400/09/06	153,540	150,550	160,670	159,740	4.39	3,160	2M	246B
1400/09/03	159,620	151,690	159,620	153,020	(4.16)	2,337	922K	141B
1400/09/02	161,000	157,060	167,990	159,670	(3.42)	2,432	809K	129B
1400/09/01	163,550	163,550	169,390	165,320	(0.74)	1,535	498K	82B
1400/08/30	166,000	162,500	172,420	166,560	(1.0)	1,518	423K	70B
1400/08/29	171,360	163,320	171,360	168,240	3.09	2,463	1M	187B
1400/08/26	160,000	160,000	163,320	163,200	4.92	729	476K	78B
1400/08/25	154,070	153,070	159,800	155,550	(3.46)	2,986	1M	176B
1400/08/24	165,310	159,700	168,600	161,120	(4.15)	1,658	609K	98B
1400/08/23	167,100	163,840	176,000	168,100	(2.52)	2,008	638K	107B
1400/08/22	172,520	171,860	177,860	172,450	(4.67)	1,747	631K	109B
1400/08/19	180,000	177,200	184,520	180,900	0.0	1,669	494K	89B
1400/08/18	179,600	174,450	185,690	180,900	0.66	1,939	657K	119B
1400/08/17	177,500	172,860	185,970	179,720	0.29	1,910	576K	104B
1400/08/16	187,000	171,000	187,000	179,200	0.11	2,830	1M	185B
1400/08/15	178,700	175,020	179,740	179,010	4.57	689	303K	54B
1400/08/12	169,500	160,890	177,000	171,190	1.10	3,917	1M	242B
1400/08/11	176,500	168,250	176,500	169,330	(4.39)	3,060	1M	191B
1400/08/10	174,990	172,320	185,000	177,100	(2.36)	3,824	1M	257B
1400/08/09	190,500	178,340	190,500	181,380	(3.38)	1,074	396K	72B
1400/08/08	181,800	181,000	188,310	187,720	4.67	4,214	2M	325B
1400/08/05	180,000	178,230	185,000	179,350	(4.4)	4,421	2M	319B
1400/08/04	187,200	187,200	192,000	187,610	(4.79)	1,949	1M	191B
1400/08/03	196,930	196,930	203,170	197,050	(4.94)	531	266K	52B
1400/08/01	213,490	206,710	213,490	207,290	(4.73)	666	277K	57B
1400/07/28	219,680	210,000	219,680	217,580	4.00	3,686	1M	291B
1400/07/27	195,560	195,560	216,140	209,220	1.64	4,265	2M	418B
1400/07/26	210,100	204,900	215,000	205,850	(4.56)	816	304K	63B
1400/07/25	220,000	213,390	229,690	215,680	(3.98)	2,795	929K	200B
1400/07/24	216,100	216,100	234,440	224,620	(0.29)	3,735	1M	244B
1400/07/21	225,110	223,300	235,000	225,280	(4.16)	1,167	450K	101B
1400/07/20	248,900	232,920	248,900	235,050	(4.13)	3,219	1M	310B
1400/07/19	233,820	231,850	253,990	245,170	0.60	4,636	1M	326B
1400/07/18	250,000	242,960	254,400	243,700	(4.71)	2,169	873K	213B
1400/07/17	267,380	254,400	267,380	255,740	(4.5)	2,747	1M	275B
1400/07/14	271,590	260,000	279,900	267,780	(1.08)	5,368	1M	381B
1400/07/12	268,000	264,000	271,420	270,700	4.72	6,016	2M	560B
1400/07/11	255,870	251,120	272,000	258,500	(2.21)	6,208	3M	653B
1400/07/10	284,000	257,010	284,000	264,330	(2.29)	8,670	3M	687B
1400/07/07	269,900	265,710	270,780	270,530	4.90	1,092	394K	107B
1400/07/06	240,320	240,320	265,600	257,890	1.95	6,754	3M	888B
1400/07/04	252,960	252,960	252,960	252,960	(5.0)	870	386K	98B
1400/06/27	267,770	255,180	267,770	266,270	4.41	7,522	4M	1T
1400/06/24	255,020	255,020	255,020	255,020	5.00	692	239K	61B
1400/06/23	240,000	238,430	243,620	242,880	4.68	920	385K	93B
1400/06/22	220,000	219,000	238,010	232,020	2.36	4,035	1M	334B
1400/06/21	225,000	219,030	239,770	226,680	(1.68)	7,399	3M	588B
1400/06/20	230,910	227,620	230,910	230,550	4.83	4,491	3M	614B
1400/06/17	202,210	202,210	220,790	219,920	4.58	2,253	904K	199B
1400/06/16	209,010	209,010	215,550	210,280	(4.42)	3,902	2M	316B
1400/06/15	222,220	216,800	232,000	220,010	(3.59)	6,192	2M	462B
1400/06/14	228,000	218,500	229,300	228,210	4.50	6,405	3M	616B
1400/06/13	217,500	211,750	219,050	218,390	4.68	1,237	740K	162B
1400/06/10	211,100	192,320	211,140	208,620	3.74	4,707	3M	592B
1400/06/09	201,270	192,140	201,270	201,090	4.90	2,553	3M	543B
1400/06/01	191,690	191,690	191,690	191,690	5.00	130	131K	25B
1400/05/31	182,570	182,570	182,570	182,570	5.00	278	171K	31B
1400/05/24	168,990	163,520	174,560	173,880	4.59	940	579K	101B
1400/05/23	168,000	158,910	169,760	166,250	2.83	2,457	934K	155B
1400/05/20	163,240	159,000	163,980	161,680	2.02	1,560	576K	93B
1400/05/19	162,000	156,000	162,000	158,480	(0.93)	1,791	598K	95B
1400/05/18	164,420	154,600	164,420	159,960	1.31	2,142	645K	103B
1400/05/17	154,300	151,800	159,040	157,890	4.24	1,602	558K	88B
1400/05/16	150,000	148,100	151,870	151,470	4.72	1,020	481K	73B
1400/05/13	144,790	140,080	148,500	144,640	1.91	1,390	416K	60B
1400/05/12	144,260	139,000	146,200	141,930	(2.96)	1,123	365K	52B
1400/05/11	150,890	144,000	150,890	146,260	(0.23)	987	253K	37B
1400/05/10	144,010	144,010	150,000	146,600	(1.0)	988	265K	39B
1400/05/09	146,600	146,000	150,100	148,080	1.48	856	247K	37B
1400/05/06	147,020	144,000	150,000	145,920	(1.32)	1,001	395K	58B
1400/05/05	144,200	144,200	151,000	147,870	0.20	1,129	366K	54B
1400/05/04	152,980	145,510	153,520	147,570	(3.3)	1,585	595K	88B
1400/04/28	158,790	150,000	158,790	152,610	(2.78)	1,790	702K	107B
1400/04/27	159,990	156,750	160,000	156,970	(4.86)	1,694	799K	125B
1400/04/26	171,000	162,120	172,310	164,990	(3.32)	2,203	883K	146B
1400/04/23	166,900	166,230	173,000	170,650	3.01	1,529	428K	73B
1400/04/22	161,580	161,480	166,230	165,670	4.64	1,728	872K	145B
1400/04/21	160,000	152,170	164,000	158,320	(1.16)	2,723	1M	191B
1400/04/20	167,000	158,220	167,000	160,170	(3.82)	2,224	1M	164B
1400/04/19	166,430	161,740	170,100	166,540	0.07	1,170	339K	57B
1400/04/16	159,500	159,500	170,800	166,430	1.44	1,448	526K	88B
1400/04/15	165,880	158,740	166,080	164,060	3.72	1,558	574K	94B
1400/04/14	154,990	149,000	162,690	158,180	2.08	2,156	974K	154B
1400/04/13	155,000	149,880	159,280	154,950	2.14	2,159	912K	141B
1400/04/12	151,890	147,000	151,890	151,700	4.87	2,538	1M	220B
1400/04/09	143,000	140,000	145,370	144,660	4.49	975	679K	98B
1400/04/08	133,000	133,000	139,190	138,450	4.44	1,135	620K	86B
1400/04/07	133,800	130,010	135,890	132,570	0.07	1,258	452K	60B
1400/04/06	134,000	130,300	135,000	132,480	(1.57)	1,262	445K	59B
1400/04/05	135,550	131,500	138,500	134,590	(0.63)	1,362	589K	79B
1400/04/02	133,550	133,550	137,500	135,440	(0.21)	1,136	469K	64B
1400/04/01	133,100	133,100	141,000	135,720	(0.06)	1,099	549K	75B
1400/03/31	139,930	132,940	139,930	135,800	0.01	506	180K	24B
1400/03/25	140,100	134,820	143,000	136,540	(3.78)	1,070	375K	51B
1400/03/24	137,000	136,000	147,000	141,910	1.19	1,671	593K	84B
1400/03/23	140,590	135,700	144,980	140,240	(0.23)	1,393	510K	72B
1400/03/22	141,440	136,000	141,440	140,560	4.34	1,299	685K	96B
1400/03/19	130,000	126,900	138,370	134,710	2.22	1,427	790K	106B
1400/03/18	135,180	128,020	137,700	131,790	(1.31)	1,708	736K	97B
1400/03/17	132,900	131,000	135,000	133,540	3.73	1,553	613K	82B
1400/03/12	124,930	124,930	134,940	128,740	(2.1)	2,112	889K	114B
1400/03/11	131,480	131,480	135,000	131,500	(4.99)	630	313K	41B
1400/03/10	140,100	132,920	145,000	138,400	(1.08)	2,502	1M	148B
1400/03/09	139,100	139,100	143,800	139,910	(4.45)	4,304	3M	361B
1400/03/08	146,420	146,420	146,420	146,420	(5.0)	417	204K	30B
1400/03/05	147,480	147,480	147,480	154,120	(0.72)	80	14K	2B
1400/03/04	149,630	149,630	149,630	155,240	(6.62)	255	66K	10B
1400/03/03	158,020	158,020	158,020	166,250	(0.05)	12	983	155M
1400/03/02	158,080	158,080	158,080	166,330	(0.04)	7	704	111M
1400/03/01	158,210	158,210	158,210	166,390	(0.08)	13	2K	260M
1400/02/29	158,510	158,510	158,510	166,530	(0.19)	11	4K	610M
1400/02/28	158,820	158,820	158,820	166,850	(0.19)	23	4K	609M
1400/02/27	158,920	158,920	158,920	167,170	(0.07)	15	1K	215M
1400/02/26	159,870	159,870	159,870	167,280	(0.59)	66	12K	2B
1400/02/25	160,820	160,820	160,820	168,280	(0.59)	56	12K	2B
1400/02/22	164,290	164,290	164,290	169,280	(0.05)	33	5K	831M
1400/02/21	165,320	165,320	165,320	169,370	(0.62)	85	61K	10B
1400/02/20	165,340	165,340	165,340	170,430	(0.01)	12	1K	216M
1400/02/19	165,350	165,350	165,350	170,450	(0.01)	11	620	103M
1400/02/18	165,540	165,540	165,540	170,460	(0.11)	26	11K	2B
1400/02/15	165,670	165,670	165,670	170,650	(0.08)	36	8K	1B
1400/02/13	165,750	165,750	165,750	170,790	(0.05)	27	5K	779M
1400/02/12	165,780	165,780	165,780	170,870	(0.02)	14	2K	286M
1400/02/11	165,850	165,850	165,850	170,900	(0.04)	29	4K	637M
1400/02/08	166,130	166,130	166,130	170,970	(0.17)	83	16K	3B
1400/02/07	166,870	166,870	166,870	171,260	(0.45)	109	43K	7B
1400/02/06	167,170	167,170	167,170	172,030	(0.17)	62	17K	3B
1400/02/05	167,830	167,830	167,830	172,330	(0.4)	35	38K	6B
1400/02/04	168,460	168,460	168,460	173,020	(0.37)	36	35K	6B
1400/02/01	169,330	169,330	169,330	173,660	(0.52)	72	49K	8B
1400/01/31	171,550	171,550	171,550	174,560	(0.28)	40	40K	7B
1400/01/30	171,970	171,970	171,970	175,050	(0.24)	37	34K	6B
1400/01/29	171,980	171,980	171,980	175,470	(0.01)	15	672	116M
1400/01/28	172,020	172,020	172,020	175,480	(0.03)	28	4K	700M
1400/01/25	172,540	172,540	172,540	175,530	(0.3)	84	42K	7B
1400/01/24	173,570	173,570	173,570	176,060	(0.59)	163	84K	14B
1400/01/23	173,690	173,690	173,690	177,110	(0.07)	46	9K	2B
1400/01/22	173,730	173,730	173,730	177,230	(0.02)	40	3K	522M
1400/01/21	174,190	174,190	174,190	177,270	(0.26)	54	37K	6B
1400/01/18	174,490	174,490	174,490	177,740	(0.17)	63	24K	4B
1400/01/17	174,920	174,920	174,920	178,050	(0.24)	99	33K	6B
1400/01/16	175,320	175,320	175,320	178,480	(0.23)	129	32K	6B
1400/01/15	175,730	175,730	175,730	178,890	(0.23)	93	32K	6B
1400/01/14	176,620	176,570	176,640	179,310	(0.48)	209	67K	12B
1400/01/11	180,030	179,770	186,000	180,170	(1.78)	1,038	328K	59B
1400/01/10	183,400	183,320	186,500	183,430	(1.94)	1,043	415K	76B
1400/01/08	194,000	183,690	194,000	187,060	(0.2)	2,008	703K	132B
1400/01/07	180,900	177,940	189,220	187,430	5.00	1,921	740K	139B
1399/12/27	181,500	174,100	181,500	178,510	1.51	1,394	432K	77B
1399/12/26	172,500	170,000	179,590	175,850	3.79	1,655	524K	92B
1399/12/25	168,900	167,500	172,800	169,430	(0.63)	1,500	553K	94B
1399/12/24	170,440	168,560	174,980	170,510	(0.16)	1,522	436K	74B
1399/12/23	170,440	170,440	176,000	170,780	(1.8)	1,464	706K	121B
1399/12/20	172,480	172,480	172,480	173,910	(1.18)	253	172K	30B
1399/12/19	176,760	173,050	180,000	175,990	(0.33)	1,743	637K	112B
1399/12/18	172,200	170,540	180,500	176,580	3.69	1,980	615K	109B
1399/12/17	166,200	165,800	175,200	170,300	0.95	2,155	631K	108B
1399/12/16	173,950	168,370	173,950	168,690	(1.81)	1,088	333K	56B
1399/12/13	175,500	171,390	175,500	171,800	(1.76)	1,540	541K	93B
1399/12/12	175,410	172,010	179,500	174,880	0.03	1,548	512K	90B
1399/12/11	173,300	173,300	181,240	174,830	(1.13)	2,182	893K	156B
1399/12/10	175,590	175,590	178,300	176,830	(1.31)	474	182K	32B
1399/12/09	178,300	178,300	183,000	179,170	(1.52)	1,844	732K	131B
1399/12/06	186,000	176,220	186,000	181,930	3.53	4,711	2M	313B
1399/12/05	166,420	166,420	179,090	175,720	4.00	3,921	2M	281B
1399/12/04	168,020	168,020	171,440	168,960	(1.45)	698	223K	37B
1399/12/03	172,000	170,740	175,000	171,440	(1.6)	1,503	568K	97B
1399/12/02	168,260	168,230	179,350	174,220	1.49	3,737	1M	185B
1399/11/29	171,630	171,630	173,800	171,660	(1.98)	1,392	520K	89B
1399/11/28	173,460	173,460	176,930	175,130	(1.06)	342	157K	27B
1399/11/27	176,950	176,930	179,500	177,000	(1.96)	891	376K	67B
1399/11/26	186,500	179,940	186,500	180,540	(1.67)	2,033	857K	155B
1399/11/25	178,800	177,300	184,140	183,610	5.69	3,113	2M	329B
1399/11/21	175,500	168,190	178,000	173,720	(0.69)	3,341	1M	224B
1399/11/20	185,000	170,170	185,000	174,920	(2.34)	4,072	2M	278B
1399/11/19	167,230	167,230	183,840	179,120	2.30	4,592	2M	425B
1399/11/18	179,000	174,570	179,000	175,090	(4.71)	676	410K	72B
1399/11/15	190,000	174,010	192,060	183,750	0.45	6,068	3M	513B
1399/11/14	172,200	172,010	185,560	182,920	3.50	2,623	1M	261B
1399/11/13	178,130	174,830	184,580	176,730	(3.97)	2,833	1M	177B
1399/11/12	193,500	178,000	193,990	184,030	(0.93)	5,677	2M	440B
1399/11/11	180,800	180,800	195,000	185,750	(2.4)	8,470	4M	757B
1399/11/08	186,550	186,550	186,550	190,310	(3.08)	594	147K	27B
1399/11/07	197,120	195,740	201,920	196,360	(4.7)	1,083	594K	117B
1399/11/06	205,380	205,380	211,450	206,040	(4.69)	3,371	2M	346B
1399/11/05	229,380	207,540	229,380	216,180	(1.04)	5,427	3M	577B
1399/11/04	209,720	209,720	220,180	218,460	4.18	3,922	2M	354B
1399/11/01	207,610	207,610	220,000	209,700	(4.04)	9,042	4M	806B
1399/10/30	218,530	218,530	218,530	218,530	(5.0)	644	378K	83B
1399/10/29	221,160	221,160	221,160	230,030	(1.19)	111	50K	11B
1399/10/27	224,040	224,040	224,040	232,800	(1.28)	163	54K	12B
1399/10/24	232,580	232,580	232,580	235,830	(3.67)	327	139K	32B
1399/10/23	258,190	243,680	258,190	244,820	(4.55)	1,587	614K	150B
1399/10/22	250,000	242,000	258,260	256,500	4.28	9,795	5M	1T
1399/10/21	241,840	241,840	264,000	245,970	(3.37)	10,392	4M	875B
1399/10/20	251,150	251,150	251,150	254,560	(3.71)	616	140K	35B
1399/10/17	272,010	263,550	272,010	264,360	(4.71)	1,233	330K	87B
1399/10/16	290,000	274,900	293,000	277,420	(4.13)	8,024	2M	665B
1399/10/15	281,200	281,200	301,000	289,360	(1.52)	8,435	2M	572B
1399/10/14	293,000	292,790	305,000	293,820	(4.67)	5,893	2M	578B
1399/10/13	320,910	294,180	324,000	308,200	(0.47)	7,083	2M	640B
1399/10/03	314,500	295,000	320,410	309,660	1.47	9,000	2M	631B
1399/10/02	305,000	299,100	317,000	305,160	(1.75)	9,282	2M	747B
1399/10/01	318,000	303,020	329,000	310,590	(2.61)	8,238	2M	624B
1399/09/30	335,000	312,480	340,000	318,920	(3.04)	9,001	2M	723B
1399/09/29	317,140	316,050	345,000	328,920	(1.13)	11,135	4M	1T
1399/09/26	332,680	332,680	332,680	332,680	(5.0)	1,027	368K	122B
1399/09/25	338,930	338,930	338,930	350,180	(1.84)	324	50K	17B
1399/09/24	350,290	344,980	380,000	356,760	(1.75)	9,027	2M	780B
1399/09/23	362,530	362,530	372,000	363,130	(4.84)	10,438	4M	1T
1399/09/22	385,070	348,420	385,070	381,610	4.05	5,151	2M	928B
1399/09/19	366,740	366,740	366,740	366,740	5.00	2,258	1M	392B
1399/09/18	354,920	328,000	355,410	349,280	3.19	9,688	3M	906B
1399/09/17	338,000	327,800	339,520	338,490	4.68	11,953	5M	2T
1399/09/16	317,300	304,550	328,810	323,360	3.26	10,235	4M	1T
1399/09/15	321,490	308,910	334,910	313,160	(3.69)	13,963	4M	1T
1399/09/12	324,690	324,690	334,450	325,160	(4.86)	9,182	4M	1T
1399/09/11	340,000	321,850	355,700	341,770	0.88	14,715	4M	1T
1399/09/10	340,770	324,550	340,770	338,780	4.38	21,876	12M	4T
1399/09/09	324,550	324,550	324,550	324,550	5.00	495	169K	55B
1399/09/08	297,690	297,690	329,010	309,100	(1.36)	11,054	13M	4T
1399/09/05	305,330	305,330	305,330	313,350	(2.5)	323	69K	21B
1399/09/04	312,520	312,520	312,520	321,400	(2.3)	283	63K	20B
1399/09/03	328,960	328,960	328,960	328,960	(5.0)	439	192K	63B
1399/09/02	342,440	342,440	342,440	346,270	(3.94)	198	108K	37B
1399/09/01	346,180	346,180	346,180	360,460	(1.08)	124	30K	10B
1399/08/28	355,730	355,730	355,730	364,400	(2.68)	277	70K	25B
1399/08/27	356,690	356,690	356,690	374,450	(0.27)	95	7K	3B
1399/08/26	360,880	360,880	360,880	375,460	(1.16)	69	30K	11B
1399/08/25	361,150	361,150	361,150	379,870	(0.07)	45	2K	689M
1399/08/24	362,650	362,650	362,650	380,150	(0.41)	110	11K	4B
1399/08/21	363,290	363,290	363,290	381,730	(0.18)	40	5K	2B
1399/08/20	363,480	363,480	363,480	382,410	(0.05)	24	1K	476M
1399/08/19	368,030	368,030	368,030	382,610	(1.23)	37	31K	12B
1399/08/18	368,320	368,320	368,320	387,390	(0.08)	17	2K	736M
1399/08/17	355,340	355,340	355,340	387,700	(1.8)	231	23K	8B
1399/08/14	375,850	375,850	375,850	394,820	(0.2)	57	5K	2B
1399/08/12	376,380	376,380	376,380	395,630	(0.14)	45	3K	1B
1399/08/11	376,730	376,730	376,730	396,180	(0.09)	42	2K	876M
1399/08/10	377,560	377,560	377,560	396,550	(0.22)	126	6K	2B
1399/08/07	377,970	377,970	377,970	397,430	(0.11)	48	3K	1B
1399/08/06	378,190	378,190	378,190	397,860	(0.06)	32	1K	542M
1399/08/05	378,720	378,720	378,720	398,090	(0.14)	39	4K	1B
1399/08/03	379,010	379,010	379,010	398,650	(0.08)	44	2K	709M
1399/07/30	380,760	380,760	380,760	398,950	(0.46)	105	11K	4B
1399/07/29	381,560	381,560	381,560	400,800	(0.21)	49	5K	2B
1399/07/28	385,120	385,120	385,120	401,640	(0.92)	43	22K	9B
1399/07/27	390,580	390,580	390,580	405,380	(1.4)	91	34K	13B
1399/07/23	399,150	399,150	399,150	411,130	(2.15)	249	45K	18B
1399/07/22	411,230	411,230	411,230	420,150	(2.94)	225	62K	25B
1399/07/21	422,140	422,140	422,140	432,870	(2.58)	282	54K	23B
1399/07/20	444,350	444,350	444,350	444,350	(5.0)	815	144K	64B
1399/07/19	452,770	452,770	452,770	467,730	(1.86)	254	39K	18B
1399/07/16	472,150	472,150	472,150	476,600	(4.1)	389	81K	38B
1399/07/15	482,790	482,790	482,790	496,990	(2.2)	240	44K	21B
1399/07/14	490,240	490,240	490,240	508,190	(1.52)	98	30K	15B
1399/07/13	492,310	492,310	492,310	516,040	(0.42)	134	8K	4B
1399/07/12	495,340	495,340	495,340	518,220	(0.61)	193	12K	6B
1399/07/09	497,820	497,820	497,820	521,410	(0.5)	105	10K	5B
1399/07/08	499,890	499,890	499,890	524,020	(0.41)	75	8K	4B
1399/07/07	505,610	505,610	505,610	526,200	(1.13)	37	22K	11B
1399/07/06	506,140	506,140	506,140	532,220	(0.1)	47	2K	1B
1399/07/05	532,770	532,770	532,770	532,770	(5.0)	168	99K	53B
1399/07/02	560,810	560,810	560,810	560,810	(5.0)	215	127K	71B
1399/07/01	561,930	561,930	561,930	590,320	(0.2)	79	4K	2B
1399/06/31	563,370	563,370	563,370	591,500	(0.26)	44	5K	3B
1399/06/30	564,300	564,300	564,300	593,020	(0.16)	56	3K	2B
1399/06/29	565,890	565,890	565,890	594,000	(0.28)	98	6K	3B
1399/06/26	570,950	570,950	570,950	595,670	(0.89)	276	18K	10B
1399/06/25	592,870	592,870	592,870	600,990	(3.7)	397	73K	43B
1399/06/24	595,350	595,350	595,350	624,070	(0.42)	148	8K	5B
1399/06/23	596,760	596,760	596,760	626,680	(0.24)	88	5K	3B
1399/06/22	600,640	600,640	600,640	628,160	(0.65)	296	13K	8B
1399/06/19	606,450	606,450	606,450	632,250	(0.96)	269	19K	11B
1399/06/18	607,190	607,190	607,190	638,360	(0.12)	47	2K	1B
1399/06/17	608,610	608,610	608,610	639,140	(0.23)	72	5K	3B
1399/06/16	612,430	612,430	612,430	640,640	(0.62)	215	12K	8B
1399/06/15	618,110	618,110	618,110	644,660	(0.92)	277	18K	11B
1399/06/12	621,340	621,340	621,340	650,640	(0.52)	146	10K	6B
1399/06/11	623,660	623,660	623,660	654,040	(0.37)	167	7K	5B
1399/06/10	634,360	634,360	634,360	656,480	(1.69)	529	33K	21B
1399/06/05	665,480	665,480	665,480	667,740	(4.68)	1,223	93K	62B
1399/06/04	700,500	700,500	700,500	700,500	(5.0)	854	254K	178B
1399/06/03	708,020	708,020	708,020	737,360	(1.06)	300	21K	15B
1399/06/02	718,040	718,040	718,040	745,280	(1.4)	465	28K	20B
1399/06/01	755,830	755,830	755,830	755,830	(5.0)	670	122K	92B
1399/05/12	742,570	742,570	820,730	795,610	1.79	119	37K	30B
1399/05/11	781,650	781,650	781,650	781,650	5.00	1,060	249K	195B
1399/05/08	749,260	690,000	749,260	744,430	4.32	11,244	2M	2T
1399/05/07	713,590	713,590	713,590	713,590	5.00	373	203K	145B
1399/05/06	679,610	679,610	679,610	679,610	5.00	437	182K	124B
1399/05/05	647,250	647,250	647,250	647,250	5.00	435	101K	66B
1399/05/04	616,430	616,430	616,430	616,430	5.00	2,459	424K	261B
1399/05/01	582,000	562,100	592,980	587,080	3.95	9,509	2M	986B
1399/04/31	559,000	525,000	575,900	564,750	2.97	12,528	3M	2T
1399/04/30	548,480	548,480	548,480	548,480	5.00	918	280K	154B
1399/04/29	505,100	505,100	530,350	522,370	13.05	1,702	720K	376B
1399/04/23	462,220	462,220	462,220	462,220	5.00	1,483	751K	347B
1399/04/22	440,210	440,210	440,210	440,210	5.00	328	273K	120B
1399/04/21	407,440	407,440	444,300	419,250	(2.25)	6,530	2M	1T
1399/04/18	428,390	428,390	440,000	428,880	(4.89)	1,797	454K	195B
1399/04/17	469,880	449,280	469,880	450,930	(4.65)	6,057	2M	1T
1399/04/16	462,000	440,870	477,200	472,920	4.06	5,218	2M	1T
1399/04/15	440,080	440,080	486,400	454,480	(1.89)	12,141	5M	2T
1399/04/14	478,440	432,880	478,440	463,240	1.66	7,325	4M	2T
1399/04/11	455,660	455,660	455,660	455,660	5.00	242	143K	65B
1399/04/10	433,970	433,970	433,970	433,970	5.00	180	173K	75B
1399/04/09	413,310	413,310	413,310	413,310	5.00	352	234K	97B
1399/04/08	393,630	393,630	393,630	393,630	5.00	446	398K	157B
1399/04/07	374,890	374,890	374,890	374,890	5.00	356	394K	148B
1399/04/04	357,040	357,040	357,040	357,040	5.00	224	1M	358B
1399/04/03	343,790	343,790	343,790	340,040	3.85	213	124K	43B
1399/04/02	327,420	327,420	327,420	327,420	5.00	262	278K	91B
1399/03/26	311,830	311,830	311,830	311,830	5.00	205	201K	63B
1399/03/25	297,180	283,550	297,180	296,990	4.93	2,363	2M	571B
1399/03/24	283,550	283,550	283,550	283,030	4.81	199	178K	50B
1399/03/21	279,902	279,902	279,902	270,050	1.30	159	59K	17B
1399/03/20	266,574	266,574	266,574	266,574	5.00	250	251K	67B
1399/03/19	229,940	229,940	254,144	253,880	4.89	1,727	2M	477B
1399/03/18	242,042	242,042	242,042	242,042	5.00	179	228K	55B
1399/03/17	230,518	230,518	230,518	230,517	5.00	179	228K	52B
1399/03/13	219,541	219,541	219,541	219,541	5.00	201	277K	61B
1399/03/12	209,100	209,100	209,100	209,087	4.99	188	276K	58B
1399/03/11	199,450	199,450	199,450	199,143	4.84	235	267K	53B
1399/03/10	188,000	186,500	190,294	189,953	4.81	610	441K	84B
1399/03/07	180,585	180,585	190,000	181,233	(4.66)	1,413	1M	263B
1399/03/06	190,078	190,078	198,901	190,089	(4.71)	580	361K	69B
1399/03/03	208,453	198,901	208,453	200,082	(4.44)	1,586	1M	223B
1399/02/31	214,744	194,294	214,744	209,369	2.37	5,164	4M	827B
1399/02/30	204,582	194,850	204,582	204,519	4.97	2,139	4M	809B
1399/02/29	194,840	194,840	194,840	194,840	5.00	236	299K	58B
1399/02/28	182,900	180,500	187,954	185,562	3.66	1,015	874K	162B
1399/02/27	179,724	163,000	179,724	179,004	4.58	2,752	3M	613B
1399/02/24	168,400	166,978	171,711	171,166	4.67	509	654K	112B
1399/02/23	171,130	162,574	179,000	163,535	(4.44)	2,346	4M	686B
1399/02/22	179,977	169,699	182,999	171,130	(4.2)	3,231	4M	652B
1399/02/21	181,000	177,402	186,740	178,630	(4.34)	4,363	4M	694B
1399/02/20	186,900	175,370	189,565	186,738	3.43	3,162	3M	563B
1399/02/17	176,978	176,978	193,000	180,539	(3.09)	3,997	3M	563B
1399/02/16	200,000	182,355	200,000	186,292	(2.95)	4,358	3M	573B
1399/02/15	178,596	178,596	197,394	191,952	2.10	4,348	5M	889B
1399/02/14	187,995	187,995	187,995	187,995	5.00	170	626K	118B
1399/02/13	179,043	179,043	179,043	179,043	5.00	1,090	3M	590B
1399/02/10	170,610	170,610	170,610	170,518	4.94	171	329K	56B
1399/02/09	162,486	162,486	162,486	162,486	5.00	298	1M	243B
1399/02/08	156,999	152,280	160,640	154,749	(3.46)	6,611	6M	982B
1399/02/07	165,433	149,679	165,433	160,294	1.74	6,815	8M	1T
1399/02/06	157,972	157,972	157,972	157,556	4.72	217	314K	50B
1399/02/03	150,450	150,450	150,450	150,450	5.00	229	742K	112B
1399/02/02	137,242	137,242	144,104	143,286	9.62	1,980	5M	650B
1399/01/30	135,174	135,174	135,174	130,707	1.53	35	119K	16B
1399/01/27	128,753	125,001	128,753	128,738	4.99	1,848	6M	802B
1399/01/26	122,000	117,900	123,483	122,622	4.27	1,981	8M	1T
1399/01/25	118,143	112,518	118,143	117,603	4.52	5,533	17M	2T
1399/01/24	112,518	112,518	112,518	112,518	5.00	120	1M	114B
1399/01/23	109,782	109,782	109,782	107,160	2.49	96	238K	26B
1399/01/20	104,555	104,555	104,555	104,555	5.00	340	4M	427B
1399/01/19	99,577	99,577	99,577	99,577	5.00	316	4M	401B
1399/01/18	93,000	90,000	96,350	94,836	3.35	4,129	14M	1T
1399/01/17	91,000	90,111	95,824	91,762	0.17	1,099	854K	78B
1399/01/16	94,327	90,011	94,327	91,610	1.97	767	327K	30B
1399/01/11	91,500	87,001	92,437	89,836	2.04	475	278K	25B
1399/01/10	91,000	88,001	91,000	88,036	0.24	351	97K	9B
1399/01/09	90,949	87,810	90,949	87,826	0.80	448	141K	13B
1399/01/06	83,520	83,501	90,998	87,126	0.08	479	109K	10B
1399/01/05	87,208	83,600	87,208	87,057	(0.32)	222	52K	4B
1398/12/28	86,999	84,510	87,300	87,337	(0.14)	243	41K	4B
1398/12/27	88,000	84,250	88,000	87,460	(0.15)	117	31K	3B
1398/12/26	88,800	83,260	88,990	87,594	(0.05)	242	112K	10B
1398/12/25	83,536	83,536	88,166	87,642	(0.33)	194	60K	5B
1398/12/24	90,100	84,139	90,100	87,932	(0.72)	296	103K	9B
1398/12/21	88,000	85,500	88,658	88,567	(0.1)	328	102K	9B
1398/12/20	88,301	87,800	91,000	88,658	(0.22)	400	213K	19B
1398/12/19	87,600	87,500	92,000	88,856	(0.56)	669	282K	25B
1398/12/17	87,400	87,400	92,546	89,355	0.06	585	229K	20B
1398/12/14	92,029	89,000	92,029	89,304	1.36	686	281K	25B
1398/12/13	87,548	87,548	90,000	88,103	0.63	554	189K	17B
1398/12/12	87,500	86,003	89,502	87,548	(0.11)	433	118K	10B
1398/12/11	88,744	87,005	88,744	87,648	0.21	287	83K	7B
1398/12/10	85,630	85,630	89,895	87,466	(1.74)	279	70K	6B
1398/12/07	90,800	85,005	90,800	89,013	(0.32)	438	114K	10B
1398/12/06	88,494	88,200	90,000	89,302	0.64	505	153K	14B
1398/12/05	94,990	88,494	94,990	88,734	(4.74)	996	469K	42B
1398/12/04	93,549	92,148	95,000	93,151	0.52	452	119K	11B
1398/12/03	85,990	85,990	94,000	92,670	2.59	300	86K	8B
1398/11/30	89,450	88,859	90,538	90,330	4.76	239	113K	10B
1398/11/29	87,300	85,173	88,001	86,227	1.30	203	54K	5B
1398/11/28	88,000	83,000	88,000	85,121	(1.42)	308	84K	7B
1398/11/27	85,580	84,504	89,975	86,345	(0.6)	336	121K	10B
1398/11/26	92,500	85,922	92,500	86,867	(3.43)	315	111K	10B
1398/11/23	91,600	86,200	91,600	89,955	(0.8)	177	49K	4B
1398/11/21	92,000	88,000	92,776	90,676	(1.65)	131	67K	6B
1398/11/20	93,044	88,392	93,044	92,197	(0.91)	213	82K	8B
1398/11/19	90,170	90,170	94,200	93,044	0.63	189	116K	11B
1398/11/16	96,422	89,807	96,422	92,457	(0.48)	201	149K	14B
1398/11/15	96,785	90,510	97,000	92,904	(2.49)	242	120K	11B
1398/11/14	96,000	92,000	96,990	95,273	(0.08)	210	92K	9B
1398/11/13	95,000	92,001	98,000	95,347	(0.93)	189	90K	9B
1398/11/12	96,951	91,005	96,951	96,246	4.24	360	125K	12B
1398/11/08	84,600	84,600	92,686	92,335	4.60	295	254K	23B
1398/11/07	88,801	84,100	90,000	88,273	0.23	179	75K	7B
1398/11/06	91,490	86,501	91,499	88,071	(2.66)	307	110K	10B
1398/11/05	90,500	88,200	92,200	90,477	0.57	219	86K	8B
1398/11/02	92,000	89,750	92,000	89,960	2.11	186	57K	5B
1398/11/01	85,250	83,000	90,231	88,098	2.52	350	163K	14B
1398/10/30	84,758	83,200	87,450	85,935	(1.66)	217	51K	4B
1398/10/29	84,641	84,636	89,897	87,386	(0.79)	158	39K	3B
1398/10/28	89,900	86,344	90,000	88,078	2.01	251	73K	6B
1398/10/25	88,800	85,219	88,800	86,344	2.09	240	66K	6B
1398/10/24	84,594	82,802	84,594	84,575	4.98	248	102K	9B
1398/10/23	82,774	82,774	82,774	80,566	2.20	36	44K	4B
1398/10/22	81,152	81,152	81,152	78,833	2.00	25	40K	3B
1398/10/21	78,832	78,832	78,832	77,288	0.0	6	64	5M
1398/10/18	76,814	76,814	79,498	77,287	(1.4)	136	72K	6B
1398/10/17	78,315	78,314	82,435	78,381	(4.92)	166	186K	15B
1398/10/15	82,360	82,360	89,499	82,435	(4.91)	254	105K	9B
1398/10/14	82,925	82,925	82,925	86,694	(0.68)	87	14K	1B
1398/10/11	88,500	83,958	91,350	87,289	(1.23)	270	93K	8B
1398/10/10	91,000	87,001	91,000	88,376	(3.08)	231	111K	10B
1398/10/09	93,777	88,702	93,777	91,188	0.01	344	135K	12B
1398/10/08	90,000	90,000	93,297	91,182	0.13	478	416K	38B
1398/10/07	90,010	87,969	93,640	91,065	0.61	285	121K	11B
1398/10/04	93,998	88,010	93,998	90,510	0.57	261	136K	12B
1398/10/03	86,600	86,139	90,426	89,995	4.50	480	330K	30B
1398/10/02	90,400	85,503	90,500	86,120	(4.31)	281	208K	18B
1398/10/01	93,874	87,000	93,874	90,003	(1.4)	279	137K	12B
1398/09/30	92,500	88,750	94,000	91,279	(1.64)	313	94K	9B
1398/09/27	92,601	88,203	96,999	92,803	(0.05)	249	114K	11B
1398/09/26	91,000	90,990	93,014	92,845	4.81	416	219K	20B
1398/09/25	85,112	85,112	88,992	88,585	4.52	362	267K	24B
1398/09/24	84,150	84,000	87,688	84,755	(3.34)	305	99K	8B
1398/09/23	91,400	84,001	91,400	87,688	0.52	276	115K	10B
1398/09/20	84,000	84,000	87,441	87,232	4.75	344	266K	23B
1398/09/19	82,441	82,441	87,398	83,278	(4.03)	765	489K	41B
1398/09/18	85,600	85,492	91,590	86,779	(3.57)	340	113K	10B
1398/09/17	96,470	87,293	96,481	89,991	(2.06)	596	190K	17B
1398/09/12	88,960	88,960	92,695	91,887	4.06	81	89K	8B
1398/09/11	85,000	84,500	88,356	88,298	4.93	444	302K	27B
1398/09/10	89,999	83,121	89,999	84,149	(3.82)	721	343K	29B
1398/09/09	87,559	86,302	87,559	87,495	4.92	442	400K	35B
1398/09/06	76,355	76,315	83,845	83,390	4.43	489	301K	25B
1398/09/05	80,120	76,315	80,130	79,853	4.64	454	224K	18B
1398/09/04	76,315	76,315	76,315	76,315	5.00	132	101K	8B
1398/09/03	76,056	76,056	76,056	72,681	0.34	28	7K	512M
1398/09/02	75,358	75,358	75,358	72,435	0.93	50	18K	1B
1398/08/29	74,267	74,267	74,267	71,770	1.47	58	29K	2B
1398/08/28	71,999	71,199	72,138	70,731	2.95	122	59K	4B
1398/08/27	68,714	66,213	68,714	68,703	4.98	209	115K	8B
1398/08/26	65,038	65,000	66,274	65,442	3.68	148	83K	5B
1398/08/25	65,148	63,333	65,148	63,119	1.73	67	36K	2B
1398/08/22	59,101	59,101	63,642	62,046	2.37	86	55K	3B
1398/08/21	62,999	58,870	62,999	60,612	(1.58)	95	39K	2B
1398/08/20	60,000	59,951	62,500	61,582	(1.9)	159	45K	3B
1398/08/19	62,620	61,407	66,757	62,773	(2.89)	110	66K	4B
1398/08/18	66,690	61,150	66,690	64,638	0.51	138	66K	4B
1398/08/14	66,242	66,242	66,242	64,312	1.94	29	38K	3B
1398/08/13	65,774	65,774	65,774	63,088	0.71	24	14K	926M
1398/08/12	64,690	64,690	64,690	62,642	1.68	21	33K	2B
1398/08/11	61,610	61,610	61,610	61,610	5.00	66	109K	7B
1398/08/08	61,097	61,097	61,097	58,677	0.84	21	17K	1B
1398/08/06	58,000	55,556	60,894	58,188	0.33	81	18K	1B
1398/08/04	58,100	57,987	59,995	57,995	(4.99)	83	171K	10B
1398/08/01	62,000	58,773	63,900	61,038	(1.34)	143	30K	2B
1398/07/30	64,915	60,001	64,919	61,866	0.05	62	20K	1B
1398/07/29	61,840	61,835	63,835	61,838	(4.99)	136	179K	11B
1398/07/28	66,980	63,035	67,999	65,089	(1.9)	110	52K	3B
1398/07/24	66,500	65,000	68,355	66,352	(0.23)	56	17K	1B
1398/07/23	64,250	64,217	68,549	66,508	(1.61)	75	43K	3B
1398/07/22	64,575	64,560	69,899	67,596	(0.48)	75	24K	2B
1398/07/21	69,970	67,670	69,990	67,925	0.17	62	10K	694M
1398/07/20	68,500	68,500	69,823	67,808	1.97	89	39K	3B
1398/07/17	63,700	63,625	68,500	66,499	(0.71)	52	27K	2B
1398/07/16	71,500	66,725	71,500	66,973	(4.65)	106	108K	7B
1398/07/15	70,545	69,000	71,990	70,236	(0.44)	49	30K	2B
1398/07/14	70,450	70,450	72,999	70,545	0.31	79	16K	1B
1398/07/13	69,000	67,191	71,995	70,325	2.44	199	71K	5B
1398/07/10	68,950	65,409	69,500	68,648	(0.29)	92	30K	2B
1398/07/09	68,000	67,000	70,000	68,851	(0.99)	154	67K	5B
1398/07/08	71,600	68,051	71,600	69,539	(0.09)	68	17K	1B
1398/07/07	68,987	68,987	71,400	69,602	0.89	169	44K	3B
1398/07/06	66,742	66,740	70,300	68,986	0.82	343	112K	8B
1398/07/03	68,000	66,000	68,700	68,428	(0.61)	115	24K	2B
1398/07/02	68,000	66,886	69,995	68,845	(0.62)	115	37K	3B
1398/07/01	70,900	68,952	70,996	69,276	0.45	92	34K	2B
1398/06/31	68,322	68,001	71,000	68,967	0.94	154	55K	4B
1398/06/30	70,050	66,200	72,000	68,322	(1.45)	134	63K	4B
1398/06/27	67,886	67,886	70,000	69,325	(2.98)	158	82K	6B
1398/06/26	74,899	69,000	74,899	71,457	(1.46)	122	51K	4B
1398/06/25	71,707	71,707	74,989	72,518	(0.35)	105	40K	3B
1398/06/24	72,700	71,088	74,990	72,776	(2.74)	159	68K	5B
1398/06/23	77,000	72,000	78,000	74,829	(0.15)	288	125K	9B
1398/06/20	72,445	72,000	75,218	74,942	4.61	249	138K	10B
1398/06/17	72,897	71,150	73,348	71,637	0.85	145	47K	3B
1398/06/16	73,348	70,001	73,348	71,036	1.69	198	48K	3B
1398/06/13	68,020	68,020	71,181	69,856	3.04	116	71K	5B
1398/06/12	65,001	65,001	68,322	67,792	4.18	216	97K	7B
1398/06/11	66,700	63,125	66,700	65,069	(0.71)	122	51K	3B
1398/06/10	66,778	65,100	66,778	65,536	0.30	109	43K	3B
1398/06/09	66,700	64,037	66,880	65,341	0.07	138	33K	2B
1398/06/06	67,180	63,000	67,180	65,293	(1.38)	110	76K	5B
1398/06/05	70,419	65,000	70,419	66,206	(2.68)	204	102K	7B
1398/06/04	67,010	67,010	69,998	68,028	0.72	191	68K	5B
1398/06/03	69,305	67,163	69,311	67,544	(4.46)	177	143K	10B
1398/06/02	73,500	69,850	73,500	70,697	(3.45)	387	153K	11B
1398/05/30	72,001	72,001	75,300	73,224	1.85	272	80K	6B
1398/05/28	71,898	70,898	71,898	71,897	5.00	201	292K	21B
1398/05/27	67,700	67,010	68,668	68,475	4.70	144	110K	8B
1398/05/26	67,001	63,376	70,000	65,399	(1.97)	354	202K	13B
1398/05/23	68,999	65,555	69,000	66,711	(1.36)	288	76K	5B
1398/05/22	70,000	65,555	70,696	67,634	(1.86)	279	99K	7B
1398/05/20	69,000	67,020	70,001	68,919	(2.19)	261	91K	6B
1398/05/19	76,200	68,986	76,246	70,463	(2.96)	567	436K	31B
1398/05/16	69,141	69,141	76,419	72,616	(0.23)	715	924K	67B
1398/05/15	71,964	71,964	71,964	72,780	(3.92)	41	78K	6B
1398/05/14	74,124	74,124	74,124	75,751	(2.91)	55	58K	4B
1398/05/13	77,401	76,451	81,001	78,025	(3.04)	459	233K	18B
1398/05/12	81,607	73,835	81,607	80,474	3.54	1,381	963K	78B
1398/05/09	77,721	77,721	77,721	77,721	5.00	39	100K	8B
1398/05/08	74,020	74,020	74,020	74,020	5.00	27	105K	8B
1398/05/07	67,268	67,268	70,631	70,496	10.04	212	212K	15B
1398/05/02	64,065	64,065	64,065	64,065	5.00	11	99K	6B
1398/05/01	61,015	61,015	61,015	61,015	5.00	28	99K	6B
1398/04/31	58,110	58,110	58,110	58,110	5.00	127	219K	13B
1398/04/30	55,343	55,342	55,343	55,343	5.00	152	193K	11B
1398/04/29	53,112	49,502	53,112	52,708	4.20	799	853K	45B
1398/04/26	50,583	50,583	50,583	50,583	5.00	113	326K	16B
1398/04/25	48,175	48,175	48,175	48,175	5.00	27	105K	5B
1398/04/24	45,881	45,881	45,881	45,881	5.00	10	102K	5B
1398/04/23	43,697	43,697	43,697	43,697	5.00	17	100K	4B
1398/04/22	40,444	38,422	42,466	41,617	41.71	224	892K	37B
1398/04/19	29,416	29,416	29,416	29,367	4.82	6	95K	3B
1398/04/18	28,066	28,066	28,066	28,016	4.81	9	95K	3B
1398/04/17	26,780	26,780	26,780	26,730	4.80	9	95K	3B
1398/04/16	25,505	25,505	25,505	25,505	5.00	71	529K	14B
1398/04/15	25,187	25,187	25,187	24,291	1.26	8	25K	630M
1398/04/12	24,873	24,873	24,873	23,988	1.26	4	25K	622M
1398/04/11	24,561	24,561	24,561	23,689	1.27	5	25K	617M
1398/04/10	24,315	24,315	24,315	23,392	1.01	2	20K	487M
1398/04/09	23,712	23,712	23,712	23,158	2.55	5	50K	1B
1398/04/05	23,473	23,473	23,473	22,583	1.02	4	20K	472M
1398/04/04	22,356	22,356	22,356	22,356	5.00	2	20K	447M
1398/03/27	22,079	22,079	22,079	21,294	1.26	3	25K	552M
1398/03/26	21,028	21,028	21,028	21,028	5.00	3	28K	587M
1398/03/25	20,662	20,662	20,662	20,027	1.77	3	35K	723M
1398/03/22	20,399	20,399	20,399	19,679	1.29	6	26K	521M
1398/03/21	20,143	20,143	20,143	19,428	1.27	4	25K	507M
1398/03/20	19,877	19,877	19,877	19,184	1.34	6	26K	526M
1398/03/19	19,624	19,624	19,624	18,931	1.29	4	26K	501M
1398/03/18	19,360	19,360	19,360	18,690	1.36	3	27K	523M
1398/03/13	19,117	19,117	19,117	18,439	1.27	5	25K	482M
1398/03/12	18,879	18,879	18,879	18,207	1.26	5	25K	472M
1398/03/11	18,409	18,409	18,409	17,980	2.55	15	50K	930M
1398/03/08	18,179	18,179	18,179	17,533	1.26	19	25K	455M
1398/03/07	17,314	17,314	17,314	17,314	5.00	2	6	104K
1398/03/05	17,314	17,314	17,314	16,490	0.0	2	15	260K
1398/03/04	17,314	17,314	17,314	16,490	0.0	1	10	173K
1398/03/01	17,314	17,314	17,314	16,490	0.0	1	10	173K
1398/02/31	17,314	17,314	17,314	16,490	0.0	1	60	1M
1398/02/30	17,314	17,314	17,314	16,490	0.0	2	20	346K
1398/02/29	17,313	17,313	17,313	16,490	0.01	2	70	1M
1398/02/28	17,313	17,313	17,313	16,489	0.0	1	50	866K
1398/02/25	17,305	17,305	17,305	16,489	0.05	2	1K	17M
1398/02/24	17,304	17,304	17,304	16,481	0.01	2	110	2M
1398/02/23	17,304	17,304	17,304	16,480	0.0	2	20	346K
1398/02/22	16,480	16,480	16,480	16,480	4.99	1	10	165K
1398/02/21	16,455	16,455	16,455	15,696	0.15	2	3K	50M
1398/02/18	16,455	16,455	16,455	15,672	0.0	1	10	165K
1398/02/17	16,451	16,451	16,451	15,672	0.03	5	562	9M
1398/02/16	16,449	16,449	16,449	15,668	0.01	2	200	3M
1398/02/15	16,429	16,429	16,429	15,666	0.12	4	2K	40M
1398/02/14	16,429	16,429	16,429	15,647	0.0	1	10	164K
1398/02/11	16,425	16,425	16,425	15,647	0.03	3	520	9M
1398/02/10	16,422	16,422	16,422	15,643	0.02	3	434	7M
1398/02/09	16,419	16,419	16,419	15,640	0.01	3	194	3M
1398/02/08	16,418	16,418	16,418	15,638	0.01	1	100	2M
1398/02/03	16,377	16,377	16,377	15,637	0.25	6	5K	82M
1398/02/02	16,367	16,367	16,367	15,598	0.06	3	1K	20M
1398/01/31	16,349	16,349	16,349	15,588	0.11	4	2K	35M
1398/01/28	16,348	16,348	16,348	15,571	0.01	1	100	2M
1398/01/27	16,330	16,330	16,330	15,570	0.11	6	2K	34M
1398/01/26	16,328	16,328	16,328	15,553	0.01	1	239	4M
1398/01/25	16,298	16,298	16,298	15,551	0.19	5	4K	60M
1398/01/24	16,269	16,269	16,269	15,522	0.17	1	4K	57M
1398/01/21	16,241	16,241	16,241	15,495	0.17	6	4K	57M
1398/01/20	16,231	16,231	16,231	15,468	0.06	8	1K	19M
1398/01/19	15,500	15,500	16,228	15,459	0.02	3	494	8M
1398/01/18	16,200	16,115	16,200	15,456	0.17	13	3K	55M
1398/01/17	16,145	14,610	16,145	15,429	0.34	32	9K	150M
1398/01/11	16,075	16,075	16,075	15,377	0.44	27	9K	140M
1398/01/10	16,068	16,068	16,068	15,310	0.05	10	960	15M
1398/01/07	15,926	15,926	15,926	15,303	0.89	22	18K	280M
1398/01/06	15,874	15,735	15,874	15,168	0.32	14	7K	110M
1398/01/05	15,700	15,700	15,750	15,119	0.79	25	16K	248M
1397/12/28	15,555	15,555	15,555	15,000	0.0	1	70	1M
1397/12/27	15,200	15,000	15,764	15,000	(0.09)	176	4M	64B
1397/12/26	15,000	15,000	15,658	15,014	0.68	81	2M	28B
1397/12/25	15,558	15,558	15,558	14,913	0.64	10	13K	197M
1397/12/22	14,066	14,066	15,545	14,818	0.08	24	7K	98M
1397/12/21	13,585	13,585	15,015	14,806	3.54	22	148K	2B
1397/12/20	14,300	13,469	14,500	14,300	0.87	13	42K	601M
1397/12/19	13,800	13,482	13,999	14,177	(0.08)	14	3K	38M
1397/12/18	13,483	13,482	13,483	14,189	(0.01)	3	314	4M
1397/12/15	13,483	13,483	13,483	14,191	(0.01)	1	79	1M
1397/12/13	13,552	13,552	13,552	14,192	(0.51)	8	10K	137M
1397/12/12	13,569	13,569	14,498	14,265	(0.13)	9	5K	63M
1397/12/11	13,575	13,575	13,575	14,283	(0.04)	4	814	11M
1397/12/08	13,577	13,577	13,577	14,289	(0.01)	2	270	4M
1397/12/05	13,580	13,580	13,580	14,291	(0.02)	3	364	5M
1397/12/04	13,605	13,605	13,607	14,294	(0.19)	13	4K	51M
1397/12/01	13,616	13,616	13,616	14,321	(0.08)	6	1K	20M
1397/11/30	13,619	13,619	13,619	14,332	(0.02)	3	425	6M
1397/11/29	13,629	13,629	13,629	14,335	(0.08)	7	1K	20M
1397/11/28	13,634	13,634	14,200	14,346	(0.03)	6	788	11M
1397/11/27	13,637	13,637	13,637	14,351	(0.02)	3	404	6M
1397/11/24	13,684	13,684	14,519	14,354	(0.35)	6	16K	224M
1397/11/21	13,685	13,685	13,685	14,404	(0.01)	3	167	2M
1397/11/17	13,687	13,687	13,687	14,405	(0.01)	3	340	5M
1397/11/13	13,692	13,692	13,692	14,407	(0.03)	3	681	9M
1397/11/09	13,719	13,719	13,719	14,412	(0.2)	7	4K	55M
1397/11/06	14,440	13,726	14,440	14,441	(0.05)	3	1K	16M
1397/11/03	13,734	13,734	14,446	14,448	(0.06)	5	1K	16M
1397/11/01	14,450	14,450	14,450	14,456	0.0	1	240	3M
1397/10/30	14,450	14,450	14,450	14,456	0.0	1	60	867K
1397/10/29	13,737	13,737	13,737	14,456	(0.03)	3	600	8M
1397/10/26	13,742	13,742	13,742	14,460	(0.03)	1	617	8M
1397/10/25	14,523	14,523	14,524	14,465	0.0	2	414	6M
1397/10/18	14,161	13,744	14,161	14,465	(0.01)	2	425	6M
1397/10/17	14,161	14,161	14,161	14,467	(0.01)	1	161	2M
1397/10/16	14,000	14,000	14,000	14,468	(0.36)	2	10K	140M
1397/10/15	14,524	14,000	14,524	14,521	(0.4)	4	11K	148M
1397/10/12	14,096	14,096	14,524	14,579	(1.74)	5	34K	486M
1397/10/11	14,096	14,096	14,096	14,837	0.0	6	6	85K
1397/10/10	14,529	14,528	14,529	14,837	(0.04)	3	2K	29M
1397/10/09	14,560	14,130	14,561	14,843	(0.2)	6	9K	137M
1397/10/08	14,561	14,131	14,561	14,873	(0.01)	2	81	1M
1397/10/05	14,371	14,371	14,371	14,874	(1.53)	3	31K	448M
1397/10/04	14,371	14,371	14,371	15,105	(0.02)	1	435	6M
1397/10/03	14,800	14,371	14,800	15,108	(0.13)	4	2K	36M
1397/10/01	14,658	14,658	15,434	15,127	(1.96)	12	46K	681M
1397/09/27	14,660	14,660	14,660	15,429	(0.01)	5	270	4M
1397/09/26	14,661	14,661	14,661	15,431	(0.01)	1	69	1M
1397/09/25	14,668	14,668	14,670	15,432	(0.05)	2	1K	15M
1397/09/24	14,740	14,740	14,740	15,440	0.0	1	36	531K
1397/09/21	14,730	14,730	14,730	15,440	(0.42)	11	8K	122M
1397/09/20	14,741	14,741	14,741	15,505	(0.01)	1	100	1M
1397/09/19	14,742	14,742	14,742	15,506	(0.07)	6	1K	21M
1397/09/17	14,748	14,744	14,748	15,517	(0.01)	3	208	3M
1397/09/14	14,748	14,748	14,748	15,519	(0.03)	9	664	10M
1397/09/07	14,786	14,786	14,786	15,524	(0.26)	4	5K	75M
1397/09/06	14,880	14,843	14,995	15,564	(0.38)	9	8K	114M
1397/09/05	15,429	14,858	15,429	15,624	(0.1)	4	6K	87M
1397/08/30	14,885	14,885	14,885	15,640	(0.17)	2	3K	51M
1397/08/29	14,911	14,893	14,920	15,667	(0.06)	3	1K	18M
1397/08/21	14,965	14,965	14,969	15,676	(0.48)	5	10K	143M
1397/08/19	14,970	14,970	14,970	15,752	(0.03)	5	649	10M
1397/08/14	14,989	14,978	15,000	15,757	(0.04)	3	835	13M
1397/08/13	14,989	14,989	15,285	15,763	(0.05)	7	998	15M
1397/08/12	14,990	14,990	14,990	15,771	(0.03)	2	606	9M
1397/08/09	15,160	15,160	15,160	15,776	(0.01)	3	171	3M
1397/08/02	14,997	14,997	14,997	15,777	(0.06)	3	1K	17M
1397/07/30	15,201	15,201	15,201	15,786	(0.03)	2	735	11M
1397/07/28	15,800	15,100	16,400	15,790	0.0	4	756	12M
1397/07/25	15,023	15,023	15,800	15,790	(0.15)	4	3K	50M
1397/07/24	15,111	15,110	15,223	15,813	(0.06)	7	1K	23M
1397/07/23	16,000	15,105	16,000	15,823	(0.48)	18	10K	150M
1397/07/22	15,108	15,108	15,108	15,900	(0.02)	1	317	5M
1397/07/18	15,281	15,281	15,281	15,903	(1.13)	11	22K	343M
1397/07/17	15,418	15,418	17,000	16,085	(0.89)	28	28K	440M
1397/07/16	16,448	15,527	16,900	16,229	(0.7)	20	17K	267M
1397/07/15	16,400	15,000	16,448	16,344	4.33	54	108K	2B
1397/07/14	16,410	15,943	16,410	15,665	0.22	16	5K	78M
1397/07/11	16,208	16,208	16,208	15,631	1.26	12	25K	403M
1397/07/10	16,110	16,110	16,110	15,437	0.61	8	12K	195M
1397/07/09	15,949	15,949	15,949	15,343	1.01	17	20K	318M
1397/07/08	15,945	15,945	15,945	15,190	0.03	2	580	9M
1397/07/07	15,945	15,945	15,945	15,186	0.0	1	5	80K
1397/07/04	14,346	14,346	15,856	15,186	0.56	7	11K	179M
1397/07/03	15,785	15,785	15,785	15,101	0.45	25	9K	139M
1397/07/02	15,750	15,750	15,750	15,034	0.23	5	5K	71M
1397/07/01	15,185	14,050	15,185	15,000	3.72	28	1M	15B
1397/06/31	15,156	15,156	15,156	14,462	0.19	7	4K	57M
1397/06/27	15,149	15,149	15,149	14,435	0.05	6	1K	15M
1397/06/26	15,148	15,148	15,148	14,428	0.01	2	147	2M
1397/06/24	15,137	15,137	15,137	14,427	0.07	4	1K	20M
1397/06/21	15,134	15,134	15,134	14,417	0.02	2	350	5M
1397/06/20	15,124	15,124	15,124	14,414	0.07	9	1K	21M
1397/06/19	15,116	15,116	15,120	14,404	0.03	3	510	8M
1397/06/18	15,116	15,116	15,116	14,400	0.02	5	372	6M
1397/06/17	15,111	15,100	15,113	14,397	0.02	5	388	6M
1397/06/13	15,111	15,111	15,111	14,394	0.0	1	5	76K
1397/06/11	13,676	13,676	13,676	14,394	(0.01)	1	96	1M
1397/06/07	14,395	14,395	14,395	14,395	0.0	2	622	9M
1397/06/05	15,110	15,110	15,110	14,395	0.01	1	70	1M
1397/05/30	15,000	14,500	15,112	14,394	0.01	3	140	2M
1397/05/29	15,115	13,900	15,115	14,393	(0.02)	12	874	12M
1397/05/28	13,899	13,899	14,400	14,396	4.49	3	101K	1B
1397/05/27	14,464	14,464	14,464	13,777	0.01	1	75	1M
1397/05/24	13,800	13,800	13,813	13,776	0.0	11	1K	19M
1397/05/23	13,200	13,090	13,900	13,776	(0.01)	5	443	6M
1397/05/22	13,900	13,900	13,999	13,777	1.65	3	50K	697M
1397/05/21	13,199	13,001	13,199	13,553	(0.03)	11	1K	14M
1397/05/20	13,199	13,199	13,199	13,557	(0.01)	1	199	3M
1397/05/17	13,001	13,000	13,199	13,558	(0.04)	10	1K	17M
1397/05/16	13,199	13,199	13,700	13,564	0.67	7	41K	555M
1397/05/15	14,154	13,000	14,154	13,474	(0.04)	27	2K	30M
1397/05/14	14,009	13,001	14,009	13,480	0.47	19	73K	980M
1397/05/13	13,530	13,530	13,530	13,417	0.57	1	40K	541M
1397/05/06	12,675	12,675	13,075	13,341	(0.01)	2	124	2M
1397/05/03	14,007	14,007	14,008	13,342	0.01	2	107	1M
1397/04/26	13,728	13,200	13,728	13,343	2.05	32	81K	1B
1397/04/25	13,583	13,000	13,583	13,075	1.07	34	22K	295M
1397/04/24	13,500	12,720	13,500	12,937	(3.33)	86	132K	2B
1397/04/23	12,900	12,800	13,500	13,383	(0.01)	7	481	6M
1397/04/20	13,500	12,800	13,500	13,385	(0.01)	5	367	5M
1397/04/19	13,500	13,500	13,500	13,386	0.0	2	6	81K
1397/04/17	13,400	13,400	13,400	13,386	0.04	3	25K	335M
1397/04/16	13,600	12,826	14,168	13,381	(0.89)	8	19K	244M
1397/04/13	13,600	13,600	13,600	13,501	0.0	1	1	14K
1397/04/12	13,600	12,901	13,600	13,501	0.0	2	159	2M
1397/04/11	13,600	13,600	13,600	13,501	0.03	3	4K	51M
1397/04/10	14,171	14,171	14,171	13,497	0.0	9	18	255K
1397/04/09	14,169	14,169	14,169	13,497	0.01	16	248	4M
1397/04/06	14,168	13,900	14,168	13,495	0.01	7	219	3M
1397/04/05	13,777	13,500	13,777	13,494	0.0	14	1K	15M
1397/04/03	14,167	14,167	14,167	13,494	0.01	2	208	3M
1397/03/30	14,146	14,146	14,146	13,493	0.15	5	3K	42M
1397/03/29	14,000	14,000	14,141	13,473	0.04	5	939	13M
1397/03/28	14,051	14,051	14,051	13,468	0.64	12	13K	179M
1397/03/27	14,040	14,040	14,042	13,382	0.06	4	1K	17M
1397/03/22	13,200	12,990	14,030	13,374	0.01	7	15K	207M
1397/03/21	13,600	12,375	13,600	13,373	2.77	6	72K	967M
1397/03/20	13,377	13,377	13,658	13,012	0.02	3	500	7M
1397/03/19	12,103	12,103	13,377	13,009	2.11	6	50K	662M
1397/03/13	12,101	12,101	13,361	12,740	0.12	4	3K	41M
1397/03/12	12,101	12,101	12,102	12,725	(0.09)	7	2K	22M
1397/03/09	12,106	12,104	12,106	12,737	(0.02)	7	485	6M
1397/03/08	12,106	12,106	12,106	12,740	(0.02)	3	420	5M
1397/03/07	12,109	12,107	12,109	12,743	(0.01)	2	157	2M
1397/03/06	12,108	12,108	12,109	12,744	(0.01)	2	150	2M
1397/03/05	12,109	12,109	12,109	12,745	(0.01)	1	93	1M
1397/03/02	12,746	12,746	12,746	12,746	(4.99)	3	445	6M
1397/01/28	13,359	13,359	13,359	13,416	0.0	1	75	1M
1397/01/22	13,360	13,360	13,360	13,416	0.0	1	50	668K
1397/01/21	12,746	12,746	12,746	13,416	0.0	1	7	89K
1397/01/20	13,361	13,361	13,361	13,416	0.0	1	266	4M
1397/01/18	13,361	13,361	13,361	13,416	0.0	1	50	668K
1397/01/15	12,749	12,749	12,749	13,416	(0.01)	2	200	3M
1396/12/23	13,449	13,361	13,449	13,417	0.01	3	5K	70M
1396/12/22	13,440	13,362	13,440	13,415	0.15	4	45K	606M
1396/12/21	13,449	13,449	13,449	13,395	0.01	4	3K	42M
1396/12/20	13,362	13,362	13,362	13,393	0.0	1	100	1M
1396/12/19	13,362	13,362	13,440	13,393	0.10	8	23K	305M
1396/12/16	13,362	13,361	13,449	13,380	0.01	9	6K	82M
1396/12/15	13,449	13,361	13,449	13,379	0.09	22	62K	834M
1396/12/14	13,381	13,370	13,440	13,367	0.14	12	24K	323M
1396/12/13	13,370	13,370	13,440	13,348	0.0	5	527	7M
1396/12/12	13,370	13,370	13,946	13,348	0.50	14	10K	143M
1396/12/09	13,375	13,370	13,375	13,282	0.27	5	29K	385M
1396/12/08	13,382	13,382	13,382	13,246	0.0	1	25	335K
1396/12/07	13,400	13,382	13,500	13,246	0.02	7	946	13M
1396/12/06	13,400	13,380	13,400	13,244	0.01	8	377	5M
1396/11/30	13,400	12,885	13,900	13,243	(2.36)	120	51K	666M
1396/11/29	14,000	14,000	14,000	13,563	0.0	1	100	1M
1396/11/28	13,805	13,800	14,177	13,563	0.45	34	10K	138M
1396/11/25	13,805	13,805	13,805	13,502	0.02	11	1K	15M
1396/11/24	13,657	13,317	13,657	13,499	(0.42)	41	54K	721M
1396/11/21	13,657	13,507	13,657	13,556	0.09	28	209K	3B
1396/11/18	12,945	12,945	14,307	13,544	(0.6)	152	24K	321M
1396/11/17	12,967	12,967	12,967	13,626	(0.17)	12	3K	44M
1396/11/16	12,975	12,975	12,975	13,649	(0.06)	3	1K	15M
1396/11/09	12,976	12,976	12,976	13,657	(0.01)	2	200	3M
1396/11/08	12,990	12,990	12,990	13,658	(0.11)	3	2K	29M
1396/11/07	12,991	12,991	12,991	13,673	(0.01)	1	77	1M
1396/11/02	12,992	12,992	12,992	13,674	(0.01)	1	100	1M
1396/10/30	12,993	12,993	12,993	13,675	(0.01)	2	105	1M
1396/10/20	12,996	12,996	12,996	13,676	(0.02)	1	386	5M
1396/10/09	13,048	13,048	13,048	13,679	(0.4)	1	8K	104M
1396/10/05	13,082	13,082	13,082	13,734	(0.25)	1	5K	65M
1396/10/04	14,451	13,075	14,451	13,769	0.04	5	1K	17M
1396/10/03	13,085	13,085	13,085	13,763	(0.07)	3	1K	18M
1396/10/02	14,455	13,900	14,455	13,773	0.03	8	2K	30M
1396/09/28	13,202	13,202	13,896	13,769	(0.91)	3	18K	239M
1396/09/21	13,203	13,203	13,203	13,896	(0.01)	1	100	1M
1396/09/19	13,390	13,204	13,390	13,897	(0.01)	3	216	3M
1396/09/18	13,287	13,287	13,287	13,898	(0.63)	3	12K	165M
1396/09/12	13,898	13,898	13,898	13,986	0.0	1	100	1M
1396/09/05	13,850	13,320	13,850	13,986	(0.2)	2	4K	54M
1396/08/30	13,999	13,999	14,014	14,014	0.0	22	1M	14B
1396/08/29	13,400	13,400	13,400	14,014	(0.19)	2	4K	54M
1396/08/23	13,358	13,358	13,358	14,040	(0.15)	1	3K	40M
1396/08/22	13,359	13,359	14,062	14,061	(0.01)	29	1M	14B
1396/08/21	13,359	13,359	13,359	14,062	0.0	2	52	695K
1396/08/15	13,360	13,360	13,360	14,062	(0.01)	1	100	1M
1396/08/10	13,950	13,950	13,950	14,063	0.0	1	4	56K
1396/08/09	13,361	13,361	13,361	14,063	(0.01)	2	125	2M
1396/08/07	13,811	13,811	13,811	14,064	0.0	1	1	14K
1396/08/06	13,811	13,362	13,811	14,064	(0.01)	2	127	2M
1396/08/02	13,363	13,363	13,363	14,065	(0.01)	1	179	2M
1396/07/29	13,364	13,364	13,364	14,066	(0.01)	1	100	1M
1396/07/26	13,372	13,372	13,372	14,067	(0.06)	6	1K	16M
1396/07/25	13,390	13,389	13,390	14,075	(0.13)	9	3K	35M
1396/07/23	13,400	13,392	13,400	14,093	(0.01)	2	300	4M
1396/07/22	13,398	13,398	13,398	14,095	(0.05)	4	1K	14M
1396/07/19	14,090	14,090	14,100	14,102	0.0	3	150	2M
1396/07/15	14,100	14,100	14,100	14,102	0.0	1	100	1M
1396/07/12	14,200	13,790	14,200	14,102	0.0	3	240	3M
1396/07/11	13,503	13,503	13,503	14,102	(0.78)	4	15K	209M
1396/07/10	13,505	13,504	13,505	14,213	(0.01)	2	175	2M
1396/07/05	13,510	13,508	13,510	14,214	(0.03)	6	520	7M
1396/07/04	14,948	13,526	14,948	14,218	(0.13)	18	5K	70M
1396/07/03	14,900	14,900	14,900	14,237	0.15	5	3K	46M
1396/07/02	14,699	13,901	14,700	14,216	0.85	8	21K	307M
1396/07/01	13,903	13,901	14,553	14,096	1.70	12	34K	496M
1396/06/29	13,200	13,200	13,989	13,860	4.03	27	84K	1B
1396/06/28	13,460	13,460	13,491	13,323	3.69	18	73K	987M
1396/06/26	13,113	12,458	13,113	12,849	(2.01)	10	40K	502M
1396/06/25	13,280	13,277	13,280	13,113	0.0	2	105	1M
1396/06/22	12,461	12,461	12,461	13,113	(0.02)	3	400	5M
1396/06/21	13,379	13,379	13,599	13,116	0.02	5	629	9M
1396/06/20	13,379	13,379	13,379	13,113	0.0	1	20	268K
1396/06/19	12,487	12,487	13,451	13,113	(0.24)	12	7K	89M
1396/06/14	13,637	13,300	13,637	13,144	1.20	20	26K	352M
1396/06/13	13,541	13,541	13,541	12,988	0.71	6	14K	190M
1396/06/12	13,473	13,473	13,473	12,897	0.51	4	10K	136M
1396/06/11	13,277	13,277	13,277	12,832	1.48	6	29K	388M
1396/06/08	13,266	13,266	13,266	12,645	0.08	1	2K	21M
1396/06/07	13,162	13,162	13,162	12,635	0.79	4	16K	206M
1396/06/06	12,898	12,898	12,898	12,536	2.05	8	41K	523M
1396/06/05	12,833	12,833	12,833	12,284	0.51	8	10K	128M
1396/06/04	12,732	12,732	12,732	12,222	0.79	13	16K	200M
1396/04/26	12,000	12,000	12,635	12,128	0.78	17	16K	196M
1396/04/25	12,628	12,628	12,628	12,034	0.06	19	1K	14M
1396/04/24	12,620	12,620	12,620	12,027	0.0	1	3	38K
1396/04/21	12,619	12,619	12,625	12,027	0.02	6	420	5M
1396/04/20	12,500	12,100	12,610	12,024	0.02	13	460	6M
1396/04/19	12,379	12,377	12,387	12,022	1.90	16	38K	470M
1396/04/18	12,380	12,379	12,380	11,798	0.03	8	503	6M
1396/04/17	12,380	12,359	12,380	11,795	0.03	13	611	8M
1396/04/14	12,379	12,379	12,379	11,791	0.01	11	244	3M
1396/04/13	11,820	11,790	11,820	11,790	0.0	9	270	3M
1396/04/11	11,790	11,790	11,790	11,790	0.12	2	2K	23M
1396/03/06	11,800	11,800	11,800	11,776	0.0	1	200	2M
1396/03/03	12,321	12,321	12,321	11,776	0.35	3	7K	86M
1396/03/01	12,166	12,166	12,237	11,735	0.69	5	15K	180M
1396/02/31	12,166	12,166	12,166	11,655	0.02	1	415	5M
1396/02/26	11,790	11,790	11,790	11,653	0.0	1	5	59K
1396/02/23	12,166	11,800	12,166	11,653	0.03	4	591	7M
1396/02/20	11,790	11,790	11,790	11,650	0.01	1	400	5M
1396/02/19	11,592	11,592	11,592	11,649	(0.03)	1	5K	56M
1396/02/18	11,652	11,652	11,652	11,652	0.0	1	110	1M
1396/02/17	12,123	12,123	12,123	11,652	0.91	2	18K	218M
1396/02/09	11,600	11,600	11,600	11,547	0.0	1	1	12K
1396/02/04	11,600	11,600	12,039	11,547	0.71	6	14K	171M
1396/02/03	12,029	11,592	12,029	11,466	0.01	2	213	3M
1396/02/02	11,592	11,592	11,592	11,465	0.0	1	159	2M
1396/01/30	12,036	11,592	12,036	11,465	0.01	2	197	2M
1396/01/29	12,020	12,020	12,020	11,464	0.01	1	99	1M
1396/01/28	11,592	11,592	11,592	11,463	0.0	1	67	777K
1396/01/27	12,029	12,029	12,029	11,463	0.01	1	127	2M
1396/01/26	11,592	11,592	12,025	11,462	0.03	3	1K	17M
1396/01/23	11,592	11,592	11,592	11,459	0.02	1	2K	19M
1396/01/20	12,166	11,100	12,166	11,457	(1.16)	10	29K	323M
1396/01/19	11,101	11,100	11,800	11,592	(0.01)	3	294	3M
1396/01/15	12,172	12,172	12,172	11,593	0.0	1	57	694K
1396/01/14	11,110	11,100	11,110	11,593	(0.12)	5	3K	30M
1396/01/09	12,185	11,110	12,185	11,607	0.01	3	199	2M
1396/01/08	12,174	12,173	12,174	11,606	0.09	6	2K	23M
1396/01/07	12,173	12,173	12,173	11,595	0.01	5	174	2M
1396/01/06	11,110	11,110	12,173	11,594	0.0	2	176	2M
1395/12/25	12,171	12,171	12,171	11,594	0.01	1	100	1M
1395/12/23	12,165	12,165	12,165	11,593	0.01	3	118	1M
1395/12/22	11,111	11,111	12,166	11,592	0.0	4	318	4M
1395/12/21	11,111	11,111	12,104	11,592	0.56	6	14K	163M
1395/12/18	12,000	12,000	12,000	11,528	0.02	1	500	6M
1395/12/16	12,093	12,093	12,093	11,526	0.07	2	1K	16M
1395/12/15	11,100	11,100	11,100	11,518	(0.01)	1	184	2M
1395/12/14	12,088	12,088	12,088	11,519	0.01	1	100	1M
1395/12/11	11,120	11,120	11,120	11,518	0.0	1	123	1M
1395/12/10	12,093	12,093	12,093	11,518	0.0	1	1	12K
1395/12/09	12,091	12,091	12,091	11,518	0.02	3	345	4M
1395/12/08	12,087	11,110	12,087	11,516	0.03	4	2K	27M
1395/12/07	11,512	11,512	11,512	11,512	0.0	2	20K	230M
1395/11/27	11,115	11,100	11,120	11,512	(0.27)	5	7K	79M
1395/11/26	12,118	11,700	12,118	11,543	0.02	3	495	6M
1395/11/25	11,111	11,111	12,099	11,541	0.01	4	1K	15M
1395/11/24	12,109	12,000	12,109	11,540	0.06	8	1K	15M
1395/11/23	11,141	11,114	12,000	11,533	0.21	8	14K	162M
1395/11/20	11,111	11,111	11,628	11,509	3.92	18	79K	914M
1395/11/19	10,853	10,853	11,329	11,075	2.64	35	53K	598M
1395/11/18	11,000	10,853	11,046	10,790	2.57	12	51K	565M
1395/11/17	10,853	10,850	10,854	10,520	1.76	4	35K	381M
1395/11/16	10,852	10,852	10,852	10,338	0.01	1	255	3M
1395/11/13	10,500	10,500	10,770	10,337	0.77	7	16K	169M
1395/11/12	10,704	10,511	10,704	10,258	0.61	7	12K	130M
1395/11/11	9,803	9,803	10,808	10,196	(0.96)	17	114K	1B
1395/11/10	10,450	10,450	10,691	10,295	0.01	3	450	5M
1395/11/09	10,294	10,294	10,295	10,294	(4.99)	28	112K	1B
1395/11/06	10,391	10,391	10,391	10,835	(0.74)	4	15K	158M
1395/11/05	10,521	10,521	10,521	10,916	(1.43)	4	28K	297M
1395/11/04	10,526	10,526	10,526	11,074	(0.04)	2	700	7M
1395/11/03	10,523	10,523	11,537	11,078	0.02	5	1K	17M
1395/11/02	11,549	11,549	11,549	11,076	0.05	1	1K	12M
1395/10/29	10,541	10,541	10,585	11,071	(0.22)	5	4K	46M
1395/10/28	10,544	10,544	10,544	11,095	(0.03)	3	580	6M
1395/10/27	11,398	10,551	11,398	11,098	(0.07)	9	2K	20M
1395/10/26	10,569	10,562	11,000	11,106	(0.1)	14	3K	30M
1395/10/25	11,470	11,469	11,475	11,117	0.14	3	4K	47M
1395/10/22	11,300	10,600	11,300	11,102	(0.03)	3	1K	12M
1395/10/20	11,300	10,566	11,497	11,105	(0.15)	6	4K	46M
1395/10/18	11,300	11,300	11,300	11,122	0.03	1	2K	17M
1395/10/13	11,399	11,399	11,399	11,119	0.0	1	91	1M
1395/10/12	11,660	11,660	11,660	11,119	0.05	1	1K	12M
1395/10/11	11,300	10,561	11,499	11,113	(0.01)	5	739	8M
1395/10/08	10,623	10,612	11,200	11,114	(0.5)	12	17K	190M
1395/10/06	11,200	11,200	11,300	11,170	0.0	4	2K	17M
1395/10/05	11,200	11,200	11,200	11,170	0.0	1	70	784K
1395/10/04	10,710	10,710	11,796	11,170	(0.91)	29	111K	1B
1395/10/01	11,239	11,100	11,393	11,273	3.89	25	149K	2B
1395/09/30	10,500	9,905	10,916	10,851	4.37	17	116K	1B
1395/09/29	9,996	9,510	10,506	10,397	3.91	17	150K	2B
1395/09/23	10,295	10,295	10,295	10,006	0.08	1	3K	28M
1395/09/22	9,518	9,518	9,518	9,998	(0.2)	11	4K	37M
1395/09/21	10,499	9,565	10,499	10,018	0.08	4	10K	104M
1395/09/20	10,498	10,498	10,498	10,010	0.0	1	10	105K
1395/09/14	10,505	10,100	10,505	10,010	0.01	2	259	3M
1395/09/09	9,511	9,511	10,000	10,009	(0.02)	8	3K	33M
1395/09/03	9,512	9,512	9,512	10,011	(0.01)	1	100	951K
1395/09/02	9,512	9,512	9,512	10,012	0.0	1	75	713K
1395/08/22	10,000	10,000	10,000	10,012	0.0	2	3K	32M
1395/08/19	10,508	9,523	10,508	10,012	(0.11)	4	7K	70M
1395/08/16	10,508	10,506	10,508	10,023	0.15	5	3K	31M
1395/08/15	10,409	10,409	10,409	10,008	0.95	7	19K	195M
1395/08/12	10,385	10,300	10,384	9,914	0.11	5	3K	27M
1395/08/11	10,373	10,373	10,373	9,903	0.21	6	4K	44M
1395/08/10	10,000	10,000	10,245	9,882	0.02	3	1K	11M
1395/08/09	10,000	10,000	10,000	9,880	0.14	2	10K	100M
1395/08/08	10,344	10,344	10,348	9,866	0.09	3	2K	18M
1395/08/05	9,746	9,746	10,349	9,857	(3.91)	33	130K	1B
1395/07/28	10,260	10,260	10,640	10,258	0.05	15	53K	544M
1395/07/27	10,500	10,001	10,550	10,253	0.67	7	22K	228M
1395/07/26	10,300	10,000	10,300	10,185	3.63	25	84K	858M
1395/07/25	9,970	9,899	9,970	9,828	3.50	24	74K	736M
1395/07/24	9,200	9,200	9,756	9,496	2.20	13	51K	490M
1395/07/19	9,636	9,636	9,636	9,292	1.24	16	25K	237M
1395/07/18	9,543	9,000	9,543	9,178	0.98	11	20K	191M
1395/07/17	9,398	8,601	9,398	9,089	1.54	10	31K	291M
1395/07/14	9,154	8,284	9,154	8,951	2.66	19	55K	502M
1395/07/13	8,719	8,719	8,719	8,719	5.00	11	120K	1B
1395/07/12	8,687	8,687	8,687	8,304	0.36	7	7K	63M
1395/07/11	8,592	8,592	8,592	8,274	1.11	6	22K	190M
1395/07/10	8,411	8,411	8,411	8,183	2.15	11	43K	359M
1395/07/07	8,350	7,810	8,350	8,011	0.73	11	15K	124M
1395/07/06	8,342	8,342	8,342	7,953	0.10	1	2K	17M
1395/07/05	8,297	8,297	8,311	7,945	0.37	7	7K	60M
1395/07/03	8,297	8,297	8,297	7,916	0.06	1	1K	11M
1395/06/29	8,297	7,511	8,297	7,911	0.11	7	24K	187M
1395/06/24	7,708	7,708	8,300	7,902	(0.05)	3	2K	19M
1395/06/23	7,801	7,700	8,311	7,906	(0.14)	4	5K	40M
1395/06/21	7,555	7,555	8,000	7,917	(0.13)	5	8K	62M
1395/06/20	7,800	7,706	7,800	7,927	(2.27)	7	57K	441M
1395/06/16	7,900	7,900	7,901	8,111	(0.01)	10	400	3M
1395/06/15	8,483	8,483	8,483	8,112	0.04	4	750	6M
1395/06/14	8,000	8,000	8,300	8,109	0.36	9	17K	137M
1395/06/13	7,800	7,800	7,800	8,080	(0.01)	2	395	3M
1395/06/09	7,900	7,900	7,900	8,081	(0.12)	2	5K	41M
1395/06/08	8,300	8,100	8,300	8,091	0.58	5	30K	246M
1395/06/07	7,900	7,900	8,000	8,044	(0.09)	4	14K	110M
1395/06/06	8,000	7,752	8,050	8,051	(1.14)	6	26K	205M
1395/06/03	8,500	8,500	8,500	8,144	0.09	1	2K	17M
1395/06/02	8,000	8,000	8,000	8,137	(0.02)	1	1K	10M
1395/06/01	8,000	8,000	8,050	8,139	(0.11)	3	8K	62M
1395/05/27	8,470	8,470	8,519	8,148	0.25	8	6K	48M
1395/05/26	8,520	7,836	8,520	8,128	(0.48)	16	20K	158M
1395/05/25	8,200	7,760	8,520	8,167	0.02	22	78K	635M
1395/05/23	7,700	7,700	8,400	8,165	1.47	17	46K	380M
1395/05/20	7,990	7,990	7,990	8,047	0.0	2	118	943K
1395/05/19	7,731	7,731	8,204	8,047	(1.11)	8	29K	231M
1395/05/18	7,778	7,778	7,778	8,137	(0.01)	3	360	3M
1395/05/17	7,460	7,460	8,238	8,138	3.72	16	100K	818M
1395/05/13	7,760	7,760	8,162	7,846	0.93	12	30K	240M
1395/05/12	7,774	7,774	7,774	7,774	0.0	1	1K	8M
1395/05/10	7,790	7,790	7,790	7,774	0.03	6	10K	78M
1395/05/05	7,630	7,617	8,228	7,772	(1.69)	11	57K	437M
1395/05/04	8,288	7,600	8,288	7,906	(0.03)	4	2K	12M
1395/05/03	8,290	8,290	8,293	7,908	0.11	10	2K	20M
1395/05/02	7,885	7,877	7,900	7,899	4.98	22	99K	782M
1395/04/30	7,522	7,500	7,524	7,524	5.00	41	154K	1B
1395/04/29	6,900	6,900	7,215	7,166	4.28	33	93K	671M
1395/04/28	6,846	6,600	6,900	6,872	3.03	32	130K	895M
1395/04/27	6,917	6,700	6,917	6,670	0.15	5	11K	71M
1395/04/26	6,543	6,543	6,543	6,660	0.0	1	160	1M
1395/04/23	6,700	6,600	6,890	6,660	0.92	12	25K	174M
1395/04/22	6,624	6,024	6,624	6,599	4.60	35	150K	992M
1395/04/21	6,310	5,995	6,625	6,309	(0.03)	54	559K	4B
1395/04/13	6,287	6,287	6,287	6,611	(0.09)	12	2K	12M
1395/04/12	6,291	6,291	6,291	6,617	(0.08)	6	1K	9M
1395/04/02	6,294	6,294	6,294	6,622	(0.05)	5	1K	7M
1395/04/01	6,296	6,296	6,296	6,625	(0.03)	2	600	4M
1395/03/26	6,304	6,304	6,304	6,627	(0.12)	4	2K	16M
1395/03/25	6,306	6,306	6,306	6,635	(0.03)	3	733	5M
1395/03/17	6,307	6,307	6,307	6,637	(0.02)	1	230	1M
1395/03/16	6,329	6,329	6,329	6,638	(0.36)	2	7K	44M
1395/03/12	6,340	6,340	6,340	6,662	(0.16)	2	3K	20M
1395/03/11	6,351	6,351	6,351	6,673	(0.18)	3	4K	23M
1395/03/10	6,405	6,380	6,405	6,685	(0.45)	7	9K	60M
1395/03/09	6,887	6,510	6,887	6,715	(0.33)	3	10K	68M
1395/03/08	6,601	6,601	6,601	6,737	(0.1)	2	5K	33M
1395/03/05	6,803	6,803	6,803	6,744	0.0	1	100	680K
1395/03/04	6,382	6,382	6,993	6,744	0.67	13	27K	188M
1395/03/03	6,500	6,370	6,900	6,699	(0.01)	5	1K	7M
1395/03/01	6,978	6,551	6,994	6,700	0.59	19	16K	113M
1395/02/29	6,898	6,898	6,899	6,661	0.23	2	6K	41M
1395/02/28	6,500	6,443	6,823	6,646	(0.76)	8	21K	135M
1395/02/27	6,472	6,471	7,079	6,697	(1.43)	21	40K	265M
1395/02/26	6,650	6,511	6,999	6,794	(0.7)	11	17K	114M
1395/02/25	6,857	6,400	6,936	6,842	3.57	51	74K	511M
1395/02/22	6,400	6,400	6,855	6,606	1.12	12	24K	161M
1395/02/21	6,749	6,500	6,750	6,533	0.63	12	54K	352M
1395/02/20	6,815	6,251	6,815	6,492	0.02	4	1K	8M
1395/02/19	6,090	6,090	6,729	6,491	1.28	26	29K	192M
1395/02/18	6,405	6,405	6,699	6,409	(4.94)	20	106K	677M
1395/02/15	6,780	6,780	6,780	6,742	0.0	1	249	2M
1395/02/14	6,608	6,608	7,050	6,742	(3.06)	13	61K	403M
1395/02/13	6,634	6,634	6,634	6,955	(0.4)	7	8K	53M
1395/02/12	6,700	6,700	7,174	6,983	0.0	2	288	2M
1395/02/11	6,626	6,619	7,200	6,983	0.24	9	12K	88M
1395/02/08	6,851	6,626	6,851	6,966	(0.11)	8	2K	15M
1395/02/07	6,677	6,676	7,072	6,974	(0.75)	14	16K	105M
1395/02/06	6,707	6,707	6,999	7,027	(0.45)	17	10K	66M
1395/02/05	7,189	6,822	7,189	7,059	(1.7)	31	36K	243M
1395/02/04	7,299	6,919	7,299	7,181	(1.31)	19	28K	195M
1395/02/01	7,550	6,840	7,550	7,276	1.14	26	29K	214M
1395/01/31	7,163	7,163	7,368	7,194	2.51	48	51K	373M
1395/01/30	7,159	7,149	7,163	7,018	2.87	25	58K	413M
1395/01/29	7,032	6,999	7,032	6,822	1.65	10	35K	249M
1395/01/28	7,028	6,452	7,029	6,711	0.01	3	629	4M
1395/01/25	7,033	6,451	7,033	6,710	0.16	8	5K	33M
1395/01/24	6,890	6,890	6,986	6,699	0.66	6	15K	102M
1395/01/23	6,949	6,401	6,949	6,655	0.14	6	7K	45M
1395/01/22	6,976	6,900	6,976	6,646	0.03	6	609	4M
1395/01/21	6,357	6,357	6,984	6,644	(0.14)	6	5K	29M
1395/01/18	6,776	6,770	6,777	6,653	3.07	22	61K	413M
1395/01/17	6,752	6,751	6,752	6,455	0.37	4	8K	51M
1395/01/16	6,755	6,200	6,755	6,431	(0.09)	3	2K	15M
1395/01/15	6,725	6,725	6,725	6,437	0.50	5	10K	67M
1395/01/14	6,583	6,583	6,671	6,405	0.80	6	17K	111M
1395/01/11	6,583	6,580	6,583	6,354	1.34	16	27K	175M
1395/01/10	6,300	6,300	6,300	6,270	0.02	2	2K	13M
1395/01/09	5,955	5,955	6,577	6,269	0.08	6	2K	15M
1395/01/08	6,076	6,076	6,237	6,264	(2.05)	12	41K	250M
1394/12/24	6,256	6,195	6,256	6,395	(1.93)	6	42K	258M
1394/12/22	6,689	6,689	6,767	6,521	1.18	7	23K	158M
1394/12/19	6,400	6,400	6,400	6,445	0.0	1	839	5M
1394/12/18	6,400	6,400	6,401	6,445	(1.65)	12	70K	448M
1394/12/17	6,579	6,270	6,579	6,553	0.0	3	392	3M
1394/12/16	6,600	6,600	6,600	6,553	0.0	1	157	1M
1394/12/11	6,250	6,250	6,262	6,553	(0.24)	5	5K	33M
1394/12/10	6,308	6,307	6,489	6,569	(1.04)	7	22K	136M
1394/12/09	6,354	6,354	6,354	6,638	(0.75)	6	15K	94M
1394/12/05	6,366	6,366	6,367	6,688	(0.19)	8	4K	25M
1394/11/28	6,600	6,403	6,600	6,701	(0.56)	14	13K	83M
1394/11/27	6,999	6,625	6,999	6,739	(3.36)	12	68K	450M
1394/11/26	6,801	6,773	7,005	6,973	(2.19)	10	44K	301M
1394/11/25	6,801	6,801	6,811	7,129	(0.41)	7	8K	55M
1394/11/24	7,199	6,930	7,199	7,158	4.39	30	125K	893M
1394/11/21	6,945	6,945	6,945	6,857	3.66	16	73K	504M
1394/11/20	6,193	6,193	6,646	6,615	4.50	19	127K	840M
1394/11/19	6,192	6,191	6,195	6,330	(0.27)	6	11K	67M
1394/11/18	6,412	6,350	6,412	6,347	0.81	10	82K	519M
1394/11/17	6,537	6,537	6,537	6,296	1.12	3	22K	146M
1394/11/14	6,301	6,201	6,510	6,226	0.42	16	11K	73M
1394/11/13	6,240	6,240	6,507	6,200	0.0	2	157	1M
1394/11/12	6,187	6,187	6,509	6,200	(4.79)	35	144K	892M
1394/11/11	6,191	6,191	6,191	6,512	(0.06)	2	1K	7M
1394/11/10	6,195	6,195	6,195	6,516	(0.08)	1	2K	10M
1394/11/07	6,489	6,321	6,489	6,521	(1.98)	17	39K	250M
1394/10/30	6,500	6,500	6,700	6,653	(0.37)	11	14K	94M
1394/10/29	6,663	6,600	6,667	6,678	(0.04)	8	5K	35M
1394/10/28	6,770	6,700	6,770	6,681	0.13	6	21K	138M
1394/10/26	7,053	6,489	7,053	6,672	(0.68)	4	20K	131M
1394/10/23	6,602	6,602	6,701	6,718	(0.27)	3	21K	138M
1394/10/22	6,490	6,490	7,050	6,736	0.12	5	3K	19M
1394/10/21	6,654	6,620	6,654	6,728	(3.44)	15	70K	464M
1394/10/19	7,100	6,680	7,100	6,968	(0.78)	7	20K	133M
1394/10/16	7,007	7,000	7,007	7,023	(0.04)	6	13K	88M
1394/10/15	7,147	7,011	7,290	7,026	0.92	9	36K	255M
1394/10/14	7,165	7,000	7,171	6,962	1.93	22	54K	379M
1394/10/13	6,614	6,610	6,614	6,830	(0.44)	5	12K	79M
1394/10/12	7,199	6,659	7,199	6,860	0.04	4	934	7M
1394/10/09	6,900	6,900	7,125	6,857	0.94	13	34K	237M
1394/10/07	6,851	6,851	7,085	6,793	0.03	2	2K	15M
1394/10/06	6,828	6,828	7,090	6,791	0.55	12	36K	248M
1394/10/05	6,555	6,555	6,839	6,754	(2.1)	39	43K	284M
1394/10/02	6,652	6,652	6,652	6,899	(1.47)	15	29K	193M
1394/10/01	6,695	6,688	7,003	7,002	(0.54)	6	16K	105M
1394/09/30	6,695	6,695	6,695	7,040	(0.1)	2	2K	13M
1394/09/29	6,699	6,699	6,699	7,047	(0.06)	1	1K	7M
1394/09/28	6,705	6,704	6,705	7,051	(0.07)	2	1K	9M
1394/09/25	6,738	6,738	6,738	7,056	(0.51)	1	10K	67M
1394/09/24	6,814	6,813	6,814	7,092	(1.1)	23	22K	148M
1394/09/23	6,851	6,850	6,851	7,171	(0.03)	2	656	4M
1394/09/22	6,830	6,823	6,830	7,173	(0.13)	3	3K	18M
1394/09/18	7,000	7,000	7,354	7,182	(0.24)	7	13K	95M
1394/09/17	7,100	6,890	7,250	7,199	(0.5)	12	19K	135M
1394/09/16	7,011	6,995	7,500	7,235	(1.66)	51	41K	288M
1394/09/15	7,650	7,147	7,650	7,357	0.84	27	26K	195M
1394/09/14	7,459	7,459	7,459	7,296	2.70	14	54K	399M
1394/09/10	7,100	7,100	7,335	7,104	1.69	19	40K	293M
1394/09/09	7,001	6,971	7,160	6,986	(4.78)	48	168K	1B
1394/09/08	7,955	7,201	7,955	7,337	(3.21)	64	216K	2B
1394/09/07	7,002	7,002	7,718	7,580	3.12	145	447K	3B
1394/09/04	7,387	7,100	7,387	7,351	4.48	144	279K	2B
1394/09/02	7,383	7,383	7,383	7,036	0.06	1	1K	9M
1394/08/30	7,382	7,382	7,382	7,032	0.01	1	240	2M
1394/08/26	7,377	7,377	7,377	7,031	0.07	2	1K	10M
1394/08/25	7,314	7,314	7,314	7,026	0.86	2	17K	124M
1394/08/24	7,312	7,312	7,312	6,966	0.03	1	500	4M
1394/08/23	7,308	7,308	7,308	6,964	0.06	1	1K	7M
1394/08/20	7,296	7,296	7,296	6,960	0.16	1	3K	22M
1394/08/19	7,281	7,281	7,281	6,949	0.20	1	4K	29M
1394/08/18	7,274	7,274	7,274	6,935	0.10	1	2K	15M
1394/08/16	7,274	7,274	7,274	6,928	0.0	1	10	73K
1394/08/13	7,274	7,274	7,274	6,928	0.0	2	110	800K
1394/08/12	7,274	7,274	7,274	6,928	0.0	1	10	73K
1394/08/11	7,274	7,274	7,274	6,928	0.0	1	1	7K
1394/08/09	7,273	7,273	7,273	6,928	0.01	1	310	2M
1394/08/06	7,272	7,272	7,272	6,927	0.01	1	150	1M
1394/08/05	7,129	7,129	7,129	6,926	2.00	3	40K	284M
1394/08/04	7,128	7,128	7,128	6,790	0.01	1	148	1M
1394/08/03	7,116	7,116	7,116	6,789	0.16	11	3K	22M
1394/07/29	7,115	7,115	7,115	6,778	0.01	2	150	1M
1394/07/28	7,114	7,114	7,114	6,777	0.01	15	150	1M
1394/07/27	7,112	7,112	7,112	6,776	0.03	2	652	5M
1394/07/26	6,787	6,787	6,787	6,774	4.80	5	95K	645M
1394/07/22	6,784	6,784	6,784	6,464	0.05	1	940	6M
1394/07/21	6,784	6,784	6,784	6,461	0.0	1	142	963K
1394/07/20	6,783	6,783	6,783	6,461	0.02	1	200	1M
1394/07/19	6,783	6,783	6,783	6,460	0.0	1	100	678K
1394/07/15	6,771	6,771	6,771	6,460	0.17	2	3K	22M
1394/07/14	6,768	6,768	6,768	6,449	0.05	1	1K	7M
1394/07/13	6,452	6,452	6,452	6,446	4.90	7	97K	626M
1394/07/12	6,451	6,451	6,451	6,145	0.02	1	220	1M
1394/07/11	6,441	6,441	6,441	6,144	0.15	4	3K	19M
1394/07/08	6,409	6,409	6,409	6,135	0.51	2	10K	65M
1394/07/07	6,408	6,408	6,408	6,104	0.02	1	200	1M
1394/07/06	6,364	6,364	6,364	6,103	0.69	2	14K	88M
1394/07/05	6,148	6,148	6,148	6,061	3.50	14	69K	427M
1394/07/04	6,020	6,020	6,020	5,856	2.13	9	42K	253M
1394/06/31	6,019	6,019	6,019	5,734	0.02	2	220	1M
1394/06/30	6,018	6,018	6,018	5,733	0.02	1	230	1M
1394/06/29	6,017	6,017	6,017	5,732	0.02	1	240	1M
1394/06/28	6,013	6,013	6,013	5,731	0.07	1	2K	9M
1394/06/24	6,009	6,009	6,009	5,727	0.07	3	1K	8M
1394/06/23	5,946	5,946	5,946	5,723	1.06	12	21K	125M
1394/06/22	5,936	5,936	5,936	5,663	0.16	1	3K	18M
1394/06/21	5,931	5,931	5,931	5,654	0.09	2	2K	10M
1394/06/18	5,928	5,928	5,928	5,649	0.05	2	1K	6M
1394/06/17	5,646	5,646	5,646	5,646	4.98	14	149K	839M
1394/06/16	5,378	5,378	5,378	5,378	5.00	5	125K	672M
1394/06/15	5,377	5,377	5,377	5,122	0.02	1	240	1M
1394/06/11	5,376	5,376	5,376	5,121	0.02	1	300	2M
1394/06/10	5,245	5,245	5,245	5,120	2.48	2	50K	262M
1394/06/09	5,244	5,244	5,244	4,996	0.02	1	240	1M
1394/06/08	5,243	5,243	5,243	4,995	0.02	1	230	1M
1394/06/07	5,240	5,240	5,240	4,994	0.06	1	1K	6M
1394/06/04	5,239	5,239	5,239	4,991	0.02	2	504	3M
1394/06/03	5,214	5,214	5,214	4,990	0.48	2	10K	53M
1394/06/02	5,212	5,212	5,212	4,966	0.04	2	740	4M
1394/06/01	5,105	5,105	5,105	4,964	2.10	15	44K	225M
1394/05/31	4,985	4,985	4,985	4,862	2.40	4	51K	253M
1394/05/28	4,984	4,984	4,984	4,748	0.02	3	240	1M
1394/05/27	4,983	4,983	4,983	4,747	0.02	1	233	1M
1394/05/26	4,982	4,982	4,982	4,746	0.02	4	305	2M
1394/05/25	4,981	4,981	4,981	4,745	0.02	1	500	2M
1394/05/21	4,979	4,979	4,979	4,744	0.04	1	1K	5M
1394/05/19	4,978	4,978	4,978	4,742	0.02	1	500	2M
1394/05/18	4,879	4,879	4,879	4,741	2.02	25	45K	220M
1394/05/17	4,746	4,746	4,746	4,647	2.81	7	62K	294M
1394/05/14	4,715	4,715	4,717	4,520	0.60	7	13K	63M
1394/05/13	4,663	4,663	4,697	4,493	0.42	7	10K	48M
1394/05/12	4,598	4,598	4,663	4,474	0.74	10	19K	87M
1394/05/11	4,600	4,600	4,600	4,441	0.07	1	2K	9M
1394/05/05	4,643	4,643	4,652	4,438	0.16	2	4K	16M
1394/04/30	4,645	4,645	4,645	4,431	0.16	2	4K	17M
1394/04/22	4,625	4,625	4,625	4,424	0.43	5	10K	46M
1394/04/16	4,625	4,625	4,625	4,405	0.0	2	233	1M
1394/04/10	4,613	4,613	4,613	4,405	0.23	4	5K	24M
1394/04/09	4,609	4,609	4,609	4,395	0.02	1	323	1M
1394/03/31	4,181	4,181	4,181	4,394	(0.14)	1	3K	12M
1394/03/27	4,530	4,268	4,530	4,400	(2.05)	4	52K	223M
1394/03/24	4,685	4,685	4,685	4,492	0.0	1	199	932K
1394/03/19	4,404	4,404	4,600	4,492	0.0	3	320	1M
1394/03/18	4,699	4,297	4,699	4,492	(0.69)	7	16K	67M
1394/03/17	4,347	4,346	4,347	4,523	(1.09)	10	24K	105M
1394/03/12	4,421	4,406	4,421	4,573	(1.38)	4	31K	137M
1394/03/11	4,427	4,427	4,427	4,637	(0.49)	8	10K	46M
1394/03/09	4,880	4,880	4,880	4,660	0.04	1	1K	5M
1394/02/28	5,300	5,150	5,300	5,208	0.46	13	26K	135M
1394/02/27	5,184	5,183	5,184	5,184	3.99	57	248K	1B
1394/02/23	5,080	5,080	5,080	4,985	2.05	2	52K	266M
1394/02/21	5,075	5,075	5,075	4,885	0.10	4	2K	12M
1394/02/20	4,692	4,692	4,751	4,880	(0.12)	2	3K	15M
1394/02/15	4,787	4,786	4,787	4,886	(1.99)	4	50K	239M
1394/02/09	5,185	4,810	5,185	4,985	(0.02)	2	700	3M
1394/02/08	4,810	4,810	4,815	4,986	(0.12)	3	3K	15M
1394/02/07	5,200	4,957	5,200	4,992	(3.29)	34	87K	433M
1394/02/05	5,035	5,035	5,040	5,162	(1.56)	5	39K	197M
1394/02/02	5,150	5,150	5,150	5,244	(0.02)	1	1K	7M
1394/02/01	5,189	5,189	5,360	5,245	(2.96)	41	73K	381M
1394/01/31	5,250	5,250	5,250	5,405	(0.02)	1	500	3M
1394/01/26	5,179	5,179	5,550	5,406	0.22	8	14K	75M
1394/01/25	5,196	5,196	5,196	5,394	(0.33)	1	8K	43M
1394/01/23	5,222	5,221	5,222	5,412	(0.48)	4	12K	63M
1394/01/22	5,230	5,230	5,230	5,438	(0.11)	1	3K	15M
1394/01/19	5,270	5,266	5,272	5,444	(0.75)	15	19K	99M
1394/01/18	5,270	5,270	5,270	5,485	(0.04)	4	983	5M
1394/01/17	5,300	5,284	5,580	5,487	(0.29)	17	10K	56M
1394/01/16	5,601	5,601	5,601	5,503	0.13	6	7K	38M
1394/01/15	5,599	5,599	5,599	5,496	2.08	9	51K	288M
1394/01/11	5,175	5,175	5,201	5,384	(0.11)	2	3K	16M
1394/01/09	5,500	5,226	5,580	5,390	0.0	3	2K	10M
1394/01/05	5,601	5,601	5,601	5,390	0.07	3	2K	11M
1393/12/27	5,029	5,027	5,445	5,386	2.86	18	87K	471M
1393/12/26	5,071	5,070	5,300	5,236	(0.85)	8	21K	108M
1393/12/25	5,350	5,093	5,415	5,281	(0.45)	12	12K	60M
1393/12/23	5,460	5,130	5,460	5,305	0.86	10	26K	142M
1393/12/19	5,396	5,396	5,396	5,260	0.0	1	50	270K
1393/12/18	5,070	5,059	5,444	5,260	(0.17)	12	7K	35M
1393/12/17	5,065	5,065	5,066	5,269	(0.04)	5	870	4M
1393/12/16	5,081	5,073	5,081	5,271	(0.17)	5	4K	21M
1393/12/13	5,248	5,247	5,248	5,280	(3.39)	18	84K	440M
1393/12/12	5,599	5,599	5,599	5,465	0.0	1	300	2M
1393/12/11	5,720	5,300	5,729	5,465	(0.85)	23	49K	268M
1393/12/10	5,512	5,511	5,512	5,512	4.00	63	253K	1B
1393/12/09	5,491	5,491	5,491	5,300	0.38	4	9K	50M
1393/12/06	5,280	5,280	5,280	5,280	4.00	8	103K	542M
1393/12/05	5,079	5,079	5,079	5,077	3.95	5	101K	515M
1393/12/03	5,077	5,077	5,077	4,884	0.04	2	1K	5M
1393/12/02	5,075	5,075	5,075	4,882	0.04	2	1K	6M
1393/11/29	5,074	5,074	5,074	4,880	0.02	2	570	3M
1393/11/28	4,685	4,685	4,686	4,879	(0.02)	3	1K	5M
1393/11/27	4,685	4,685	4,880	4,880	0.0	2	500	2M
1393/11/19	4,696	4,686	4,881	4,880	(0.02)	8	51K	247M
1393/11/18	4,810	4,810	4,810	4,881	0.0	2	1K	5M
1393/11/15	4,705	4,705	4,707	4,881	(0.41)	13	21K	96M
1393/11/14	4,705	4,705	4,705	4,901	0.0	1	100	470K
1393/11/12	4,707	4,707	4,707	4,901	(0.04)	4	2K	10M
1393/11/11	4,707	4,707	4,707	4,903	0.0	1	214	1M
1393/10/27	4,709	4,709	4,709	4,903	(0.04)	3	2K	9M
1393/10/24	4,719	4,719	4,719	4,905	(0.2)	2	10K	47M
1393/10/22	4,737	4,737	4,737	4,915	(0.39)	8	19K	88M
1393/10/21	4,764	4,764	4,764	4,934	(0.56)	11	28K	133M
1393/10/20	4,950	4,775	4,950	4,962	(0.22)	4	11K	54M
1393/10/17	5,000	5,000	5,000	4,973	0.0	1	10	50K
1393/10/07	4,778	4,777	4,910	4,973	(0.02)	5	1K	5M
1393/10/06	4,776	4,776	4,777	4,974	(0.02)	4	1K	5M
1393/10/03	4,800	4,800	4,800	4,975	(0.02)	1	1K	5M
1393/09/29	4,831	4,831	4,832	4,976	(1.11)	8	55K	266M
1393/09/26	4,841	4,841	4,841	5,032	(0.2)	3	10K	46M
1393/09/25	4,843	4,843	4,843	5,042	(0.04)	3	2K	10M
1393/09/19	4,888	4,888	4,888	5,044	(0.83)	2	42K	206M
1393/09/18	4,888	4,888	4,888	5,086	(0.1)	2	5K	23M
1393/09/12	4,890	4,890	4,890	5,091	(0.04)	2	2K	10M
1393/09/10	4,890	4,890	4,890	5,093	0.0	1	362	2M
1393/09/08	5,045	4,893	5,045	5,093	(0.06)	2	3K	16M
1393/09/05	5,170	5,170	5,170	5,096	0.0	1	1K	5M
1393/09/04	4,897	4,897	4,897	5,096	(0.1)	8	5K	26M
1393/09/03	5,240	4,921	5,240	5,101	(0.49)	17	25K	121M
1393/09/02	4,923	4,923	5,248	5,126	0.14	18	53K	270M
1393/09/01	5,000	5,000	5,001	5,119	(0.04)	7	4K	18M
1393/08/28	5,250	5,179	5,268	5,121	0.0	9	1K	5M
1393/08/27	5,150	5,150	5,188	5,121	0.0	5	2K	9M
1393/08/26	4,920	4,920	5,180	5,121	(0.04)	8	5K	25M
1393/08/25	4,928	4,920	4,928	5,123	(0.02)	2	520	3M
1393/08/24	5,240	4,928	5,240	5,124	(0.18)	14	9K	44M
1393/08/21	4,942	4,942	4,942	5,133	(0.27)	10	13K	65M
1393/08/20	4,992	4,992	4,994	5,147	(1.02)	20	51K	253M
1393/08/18	5,010	5,006	5,010	5,200	(0.27)	8	13K	66M
1393/08/17	5,230	5,015	5,230	5,214	(0.02)	3	2K	10M
1393/08/14	5,100	5,100	5,100	5,215	0.0	1	800	4M
1393/08/11	5,029	5,029	5,029	5,215	(0.44)	4	22K	111M
1393/08/10	5,060	5,051	5,060	5,238	(0.44)	15	21K	108M
1393/08/07	5,300	5,300	5,300	5,261	0.0	1	250	1M
1393/08/06	5,121	5,079	5,121	5,261	(0.55)	8	29K	149M
1393/08/05	5,288	5,287	5,288	5,290	0.0	2	1K	6M
1393/08/04	5,151	5,120	5,154	5,290	(0.15)	6	11K	58M
1393/08/03	5,200	5,200	5,200	5,298	(0.02)	3	2K	13M
1393/07/30	5,384	5,384	5,398	5,299	0.08	6	8K	40M
1393/07/29	5,157	5,156	5,250	5,295	(0.08)	3	8K	39M
1393/07/28	5,302	5,302	5,356	5,299	0.02	4	11K	60M
1393/07/27	5,222	5,222	5,271	5,298	0.0	2	3K	13M
1393/07/26	5,470	5,350	5,470	5,298	0.02	6	3K	15M
1393/07/23	5,170	5,151	5,170	5,297	(0.17)	5	12K	63M
1393/07/22	5,490	5,210	5,490	5,306	0.06	3	4K	20M
1393/07/20	5,487	5,487	5,488	5,303	0.49	10	24K	133M
1393/07/19	5,277	5,277	5,277	5,277	0.0	1	54	285K
1393/07/16	5,150	5,150	5,373	5,277	(0.02)	3	1K	6M
1393/07/14	5,171	5,171	5,171	5,278	0.0	1	454	2M
1393/07/12	5,171	5,171	5,171	5,278	(0.02)	1	2K	8M
1393/07/08	5,200	5,171	5,200	5,279	(0.04)	3	3K	18M
1393/07/07	5,373	5,370	5,373	5,281	0.02	5	2K	11M
1393/07/06	5,177	5,177	5,177	5,280	(0.02)	10	3K	14M
1393/07/05	5,179	5,179	5,179	5,281	(0.15)	1	15K	78M
1393/07/02	5,380	5,380	5,380	5,289	0.0	1	80	430K
1393/07/01	5,100	5,097	5,147	5,289	(0.11)	5	7K	38M
1393/06/31	5,102	5,097	5,102	5,295	(0.21)	3	10K	53M
1393/06/30	5,178	5,161	5,185	5,306	(0.13)	7	9K	47M
1393/06/29	5,122	5,122	5,526	5,313	(0.02)	3	1K	6M
1393/06/25	5,507	5,507	5,507	5,314	0.34	6	16K	91M
1393/06/24	5,049	5,049	5,468	5,296	0.72	20	36K	198M
1393/06/23	5,080	5,080	5,080	5,258	(0.62)	7	30K	155M
1393/06/22	5,130	5,130	5,131	5,291	(0.97)	6	48K	248M
1393/06/19	5,142	5,141	5,142	5,343	(0.22)	4	11K	59M
1393/06/18	5,196	5,195	5,210	5,355	(1.03)	6	52K	268M
1393/06/17	5,198	5,198	5,201	5,411	(0.04)	3	2K	10M
1393/06/15	5,329	5,321	5,401	5,413	(2.33)	25	120K	638M
1393/06/12	5,772	5,355	5,772	5,542	(0.16)	10	12K	65M
1393/06/11	5,303	5,303	5,743	5,551	0.51	41	33K	185M
1393/06/10	5,370	5,370	5,371	5,523	(1.25)	14	62K	332M
1393/06/09	5,510	5,510	5,511	5,593	(2.54)	22	126K	694M
1393/06/04	5,511	5,511	5,511	5,739	(0.02)	1	650	4M
1393/06/03	5,511	5,511	5,511	5,740	0.0	1	10	55K
1393/06/02	5,533	5,533	5,533	5,740	(0.4)	7	20K	108M
1393/06/01	5,616	5,616	5,616	5,763	(1.49)	7	74K	415M
1393/05/26	5,617	5,617	5,617	5,850	(0.02)	1	1K	6M
1393/05/25	5,647	5,647	5,647	5,851	(0.53)	9	26K	147M
1393/05/22	5,648	5,648	5,648	5,882	(0.02)	2	1K	6M
1393/05/21	5,664	5,664	5,664	5,883	(0.29)	2	14K	80M
1393/05/20	5,675	5,675	5,675	5,900	(0.19)	3	9K	51M
1393/05/19	5,684	5,684	5,684	5,911	(0.07)	12	4K	20M
1393/05/18	5,684	5,684	5,684	5,915	(0.08)	14	4K	24M
1393/05/14	5,705	5,705	5,705	5,920	(0.37)	14	19K	106M
1393/05/13	6,219	5,747	6,219	5,942	(0.74)	30	37K	216M
1393/05/12	6,197	6,104	6,197	5,986	0.30	9	24K	148M
1393/05/11	6,200	6,120	6,200	5,968	0.08	5	4K	25M
1393/05/06	6,120	6,010	6,183	5,963	0.27	20	19K	114M
1393/05/05	5,999	5,800	6,065	5,947	1.97	79	105K	634M
1393/05/04	5,544	5,544	6,006	5,832	0.99	47	153K	892M
1393/04/31	5,545	5,545	5,545	5,775	(0.02)	3	1K	7M
1393/04/30	5,575	5,575	5,576	5,776	(0.53)	18	26K	146M
1393/04/29	5,576	5,576	5,576	5,807	(0.02)	1	1K	6M
1393/04/25	5,577	5,577	5,577	5,808	(0.02)	2	700	4M
1393/04/24	5,578	5,578	5,578	5,809	(0.02)	1	1K	6M
1393/04/22	5,579	5,579	5,579	5,810	(0.02)	1	1K	6M
1393/04/21	5,580	5,580	5,580	5,811	(0.02)	1	1K	6M
1393/04/18	5,590	5,590	5,590	5,812	(0.17)	5	8K	46M
1393/04/17	5,685	5,685	5,727	5,822	(1.67)	26	84K	477M
1393/04/15	5,698	5,694	5,698	5,921	(0.17)	4	8K	47M
1393/04/14	5,777	5,776	6,054	5,931	(1.41)	44	83K	484M
1393/04/11	5,837	5,837	6,188	6,016	(1.05)	38	77K	457M
1393/04/10	5,861	5,861	5,861	6,080	(0.41)	5	20K	118M
1393/04/03	5,873	5,873	5,873	6,105	(0.2)	6	9K	55M
1393/04/02	6,145	5,891	6,145	6,117	(0.31)	17	19K	111M
1393/04/01	5,992	5,992	6,278	6,136	(1.68)	27	83K	499M
1393/03/31	6,497	6,044	6,497	6,241	(0.86)	12	43K	261M
1393/03/28	6,161	6,161	6,163	6,295	(1.9)	41	94K	580M
1393/03/27	6,163	6,163	6,163	6,417	(0.03)	2	2K	11M
1393/03/26	6,163	6,163	6,163	6,419	0.0	1	300	2M
1393/03/25	6,164	6,164	6,164	6,419	(0.02)	2	431	3M
1393/03/21	6,167	6,167	6,167	6,420	(0.05)	2	2K	12M
1393/03/20	6,182	6,182	6,182	6,423	(0.25)	5	12K	75M
1393/03/19	6,700	6,333	6,700	6,439	(2.38)	15	122K	775M
1393/03/18	6,590	6,590	6,735	6,596	(3.9)	156	697K	5B
1393/03/17	6,591	6,591	6,591	6,864	(0.01)	1	700	5M
1393/03/13	6,595	6,595	6,595	6,865	(0.06)	3	3K	17M
1393/03/12	7,000	6,653	7,189	6,869	(0.88)	159	409K	3B
1393/03/11	6,946	6,620	6,946	6,930	3.76	157	598K	4B
1393/03/10	6,940	6,940	6,940	6,679	0.07	2	4K	24M
1393/03/07	6,674	6,674	6,674	6,674	3.99	14	198K	1B
1393/03/05	6,660	6,660	6,660	6,418	0.22	5	11K	74M
1393/03/04	6,404	6,404	6,404	6,404	3.99	34	198K	1B
1393/03/03	6,158	6,158	6,158	6,158	3.99	48	198K	1B
1393/02/31	5,922	5,922	5,922	5,922	3.99	14	198K	1B
1393/02/30	5,500	5,500	5,720	5,695	21.82	52	256K	1B
1393/02/15	5,367	5,367	5,367	5,165	0.08	1	4K	23M
1393/02/14	5,341	5,341	5,341	5,161	0.49	3	24K	130M
1393/02/13	5,332	5,332	5,332	5,136	0.18	1	8K	45M
1393/02/10	5,328	5,328	5,328	5,127	0.06	4	2K	13M
1393/02/09	5,317	5,317	5,317	5,124	0.22	4	10K	56M
1393/02/06	5,302	5,302	5,302	5,113	0.27	3	13K	70M
1393/02/03	5,301	5,301	5,301	5,099	0.02	1	1K	7M
1393/02/02	5,294	5,294	5,294	5,098	0.14	3	7K	37M
1393/02/01	5,285	5,285	5,285	5,091	0.18	2	9K	48M
1393/01/31	5,248	5,248	5,248	5,082	0.69	8	35K	183M
1393/01/30	5,190	5,190	5,190	5,047	1.12	18	56K	290M
1393/01/26	5,182	5,182	5,182	4,991	0.16	3	8K	41M
1393/01/25	5,181	5,181	5,181	4,983	0.02	1	866	4M
1393/01/24	5,179	5,179	5,179	4,982	0.04	6	2K	12M
1393/01/23	5,179	5,179	5,179	4,980	0.0	1	60	311K
1393/01/19	5,165	5,165	5,165	4,980	0.26	9	13K	65M
1393/01/18	5,075	5,045	5,075	4,967	1.78	11	88K	446M
1392/12/28	5,073	5,073	5,073	4,880	0.04	1	2K	10M
1392/12/26	5,072	5,072	5,072	4,878	0.02	1	531	3M
1392/12/24	5,048	5,048	5,048	4,877	0.47	2	24K	121M
1392/12/20	5,045	5,045	5,045	4,854	0.06	1	3K	14M
1392/12/19	5,042	5,042	5,042	4,851	0.04	1	2K	10M
1392/12/12	5,039	5,039	5,039	4,849	0.06	1	3K	15M
1392/12/11	5,039	5,039	5,039	4,846	0.0	1	150	756K
1392/12/07	5,038	5,038	5,038	4,846	0.02	1	1K	7M
1392/12/06	5,014	5,014	5,014	4,845	0.48	2	24K	120M
1392/12/05	4,980	4,980	4,980	4,822	0.69	1	34K	169M
1392/12/04	4,672	4,672	4,858	4,789	37.42	24	107K	514M
1392/11/28	3,623	3,623	3,623	3,485	0.03	1	2K	7M
1392/11/26	3,621	3,621	3,621	3,484	0.06	3	3K	12M
1392/11/23	3,590	3,590	3,590	3,482	0.87	14	43K	155M
1392/11/16	3,584	3,584	3,584	3,452	0.15	2	8K	27M
1392/11/14	3,584	3,584	3,584	3,447	0.0	1	450	2M
1392/11/08	3,581	3,581	3,581	3,447	0.09	1	4K	16M
1392/11/07	3,580	3,580	3,580	3,444	0.03	2	1K	5M
1392/11/06	3,578	3,578	3,578	3,443	0.06	1	3K	11M
1392/10/28	3,577	3,577	3,577	3,441	0.03	1	1K	4M
1392/10/24	3,577	3,577	3,577	3,440	0.0	9	560	2M
1392/10/15	3,577	3,577	3,577	3,440	0.0	2	2	7K
1392/10/04	3,554	3,554	3,554	3,440	0.64	3	32K	114M
1392/10/03	3,552	3,552	3,552	3,418	0.06	1	3K	9M
1392/09/30	3,548	3,548	3,548	3,416	0.12	1	6K	23M
1392/09/27	3,547	3,547	3,547	3,412	0.03	2	820	3M
1392/09/24	3,546	3,546	3,546	3,411	0.03	2	850	3M
1392/09/23	3,543	3,543	3,543	3,410	0.09	1	5K	17M
1392/09/20	3,543	3,543	3,543	3,407	0.0	1	233	826K
1392/09/19	3,542	3,542	3,542	3,407	0.03	1	750	3M
1392/09/18	3,516	3,516	3,516	3,406	0.74	2	36K	127M
1392/09/17	3,512	3,512	3,512	3,381	0.12	3	6K	22M
1392/09/13	3,511	3,511	3,511	3,377	0.03	3	1K	4M
1392/09/12	3,510	3,510	3,510	3,376	0.03	2	820	3M
1392/09/04	3,504	3,504	3,504	3,375	0.15	1	8K	28M
1392/09/03	3,504	3,504	3,504	3,370	0.0	1	200	701K
1392/09/02	3,482	3,482	3,482	3,370	0.63	2	32K	110M
1392/08/29	3,475	3,475	3,475	3,349	0.21	1	10K	36M
1392/08/27	3,474	3,474	3,474	3,342	0.03	2	2K	7M
1392/08/26	3,473	3,473	3,473	3,341	0.03	3	2K	7M
1392/08/25	3,468	3,468	3,468	3,340	0.15	1	7K	26M
1392/08/20	3,467	3,467	3,467	3,335	0.03	1	1K	3M
1392/08/19	3,467	3,467	3,467	3,334	0.0	1	1	3K
1392/08/18	3,458	3,458	3,458	3,334	0.27	2	13K	45M
1392/08/13	3,453	3,453	3,453	3,325	0.12	1	7K	23M
1392/08/12	3,453	3,453	3,453	3,321	0.0	1	96	331K
1392/08/11	3,433	3,433	3,433	3,321	0.61	1	30K	103M
1392/08/08	3,433	3,433	3,433	3,301	0.0	1	4	14K
1392/07/28	3,421	3,421	3,421	3,301	0.33	1	16K	55M
1392/07/27	3,414	3,414	3,414	3,290	0.21	4	10K	34M
1392/07/23	3,414	3,414	3,414	3,283	0.0	1	315	1M
1392/07/21	3,414	3,414	3,414	3,283	0.0	2	403	1M
1392/07/20	3,414	3,414	3,414	3,283	0.0	1	50	171K
1392/07/16	3,357	3,357	3,357	3,283	1.70	5	85K	286M
1392/07/15	3,355	3,355	3,355	3,228	0.06	1	3K	9M
1392/07/14	3,354	3,354	3,354	3,226	0.03	1	1K	3M
1392/07/13	3,270	3,270	3,279	3,225	2.28	15	120K	393M
1392/07/10	3,278	3,278	3,278	3,153	0.03	2	1K	4M
1392/07/09	3,276	3,276	3,276	3,152	0.06	3	3K	9M
1392/07/08	3,000	3,000	3,166	3,150	2.91	26	210K	663M
1392/07/07	3,000	3,000	3,143	3,061	0.0	3	2K	6M
1392/07/06	2,935	2,935	3,149	3,061	0.53	3	33K	102M
1392/07/02	3,000	2,930	3,000	3,045	0.0	2	540	2M
1392/07/01	2,924	2,924	2,927	3,045	0.0	2	229	670K
1392/06/31	3,045	3,045	3,045	3,045	0.0	1	100	304K
1392/06/30	3,045	3,045	3,045	3,045	0.0	1	1K	4M
1392/06/27	3,140	3,140	3,149	3,045	0.0	3	759	2M
1392/06/26	3,149	3,149	3,149	3,045	0.0	1	632	2M
1392/06/24	3,155	3,155	3,155	3,045	0.03	5	2K	5M
1392/06/23	3,136	3,134	3,136	3,044	0.26	6	17K	52M
1392/06/20	2,915	2,915	2,915	3,036	0.0	1	200	583K
1392/06/19	2,921	2,921	3,139	3,036	(0.2)	7	12K	34M
1392/06/16	2,925	2,925	2,925	3,042	(0.13)	4	6K	17M
1392/06/13	2,925	2,925	2,925	3,046	0.0	1	100	292K
1392/06/06	3,000	2,925	3,000	3,046	0.0	3	725	2M
1392/05/30	2,940	2,930	2,940	3,046	(0.03)	3	2K	4M
1392/05/29	3,147	3,100	3,147	3,047	0.03	2	3K	9M
1392/05/28	3,164	3,148	3,164	3,046	0.03	5	2K	6M
1392/05/26	3,045	3,045	3,045	3,045	0.0	3	7K	21M
1392/05/16	2,925	2,925	2,925	3,045	(0.03)	2	1K	3M
1392/05/14	3,153	2,930	3,153	3,046	(0.1)	7	6K	19M
1392/05/13	3,164	3,164	3,164	3,049	0.20	2	10K	32M
1392/05/12	2,926	2,926	2,939	3,043	(0.03)	3	1K	3M
1392/05/07	2,933	2,933	2,933	3,044	(0.29)	2	14K	42M
1392/05/05	2,933	2,933	2,933	3,053	(0.03)	2	2K	5M
1392/05/02	3,060	2,960	3,060	3,054	(0.84)	11	50K	150M
1392/05/01	3,080	3,016	3,080	3,080	(0.03)	9	10K	31M
1392/04/31	3,083	3,016	3,083	3,081	(0.03)	15	23K	71M
1392/04/30	3,000	3,000	3,000	3,082	0.0	1	100	300K
1392/04/29	3,100	3,100	3,100	3,082	0.03	1	8K	24M
1392/04/26	3,081	3,081	3,120	3,081	0.03	8	13K	40M
1392/04/25	3,085	3,080	3,085	3,080	0.0	2	2K	5M
1392/04/24	3,111	3,080	3,111	3,080	0.0	3	11K	33M
1392/04/23	3,150	3,150	3,150	3,080	0.0	1	725	2M
1392/04/22	3,201	3,201	3,201	3,080	0.06	5	3K	10M
1392/04/19	3,198	3,198	3,198	3,078	0.10	4	6K	18M
1392/04/18	3,111	3,111	3,111	3,075	0.0	1	30	93K
1392/04/16	3,178	3,178	3,178	3,075	0.62	6	30K	96M
1392/04/15	3,175	3,175	3,175	3,056	0.07	2	4K	12M
1392/04/10	3,112	3,111	3,172	3,054	0.10	6	9K	28M
1392/04/09	3,111	3,111	3,169	3,051	0.10	8	6K	19M
1392/04/05	3,160	3,160	3,160	3,048	0.10	3	5K	17M
1392/04/04	3,161	3,161	3,162	3,045	0.07	2	3K	10M
1392/04/02	3,001	3,001	3,141	3,043	0.03	3	3K	10M
1392/04/01	3,000	3,000	3,000	3,042	(0.03)	3	3K	10M
1392/03/29	3,000	3,000	3,164	3,043	0.0	2	471	1M
1392/03/26	3,140	3,140	3,159	3,043	0.16	5	8K	26M
1392/03/25	3,130	3,130	3,130	3,038	0.36	5	20K	64M
1392/03/22	3,080	3,080	3,080	3,027	0.03	1	3K	8M
1392/03/20	3,000	3,000	3,000	3,026	0.0	1	900	3M
1392/03/19	3,000	3,000	3,000	3,026	0.0	1	500	2M
1392/03/18	3,001	3,000	3,001	3,026	0.0	2	1K	3M
1392/03/11	3,000	2,970	3,144	3,026	0.07	6	6K	20M
1392/03/08	3,010	3,010	3,010	3,024	0.0	1	5	15K
1392/03/07	2,950	2,950	3,113	3,024	0.07	11	21K	64M
1392/03/05	3,031	3,031	3,130	3,022	0.03	8	4K	13M
1392/03/04	2,971	2,910	3,000	3,021	(0.17)	11	21K	63M
1392/03/01	3,030	2,971	3,150	3,026	(0.2)	7	40K	120M
1392/02/31	3,143	3,143	3,143	3,032	0.30	8	16K	49M
1392/02/30	3,038	3,038	3,038	3,023	3.46	10	172K	521M
1392/02/10	3,073	3,073	3,073	2,955	0.0	1	571	2M
1392/02/09	3,070	3,070	3,070	2,955	0.10	2	5K	16M
1392/02/02	3,009	3,009	3,009	2,952	2.00	5	100K	301M
1392/01/28	3,009	3,009	3,009	2,894	0.0	1	337	1M
1392/01/26	3,008	3,008	3,008	2,894	0.03	1	863	3M
1392/01/24	3,007	3,007	3,007	2,893	0.03	1	2K	6M
1392/01/21	3,006	3,006	3,006	2,892	0.03	1	2K	7M
1392/01/18	3,006	3,006	3,006	2,891	0.0	1	200	601K
1392/01/17	3,005	3,005	3,005	2,891	0.03	1	1K	3M
1392/01/14	3,005	3,005	3,005	2,890	0.0	2	109	328K
1392/01/11	3,004	3,004	3,004	2,890	0.03	1	1K	3M
1392/01/10	3,003	3,003	3,003	2,889	0.03	1	1K	3M
1392/01/07	2,991	2,991	2,991	2,888	0.42	2	20K	61M
1392/01/06	2,895	2,895	2,895	2,876	0.0	2	81	234K
1392/01/05	2,900	2,900	2,944	2,876	0.0	3	500	1M
1391/12/28	2,750	2,750	2,893	2,876	3.38	21	205K	589M
1391/12/27	2,689	2,689	2,689	2,782	(0.18)	1	10K	27M
1391/12/26	2,734	2,689	2,734	2,787	(0.5)	9	27K	72M
1391/12/23	2,737	2,734	2,737	2,801	(1.62)	11	81K	222M
1391/12/22	2,842	2,842	2,842	2,847	(3.82)	29	189K	537M
1391/12/21	3,060	2,857	3,060	2,960	0.58	28	56K	170M
1391/12/20	3,014	3,014	3,014	2,943	1.52	21	76K	229M
1391/12/19	2,914	2,914	2,914	2,899	3.46	13	172K	501M
1391/12/16	2,802	2,802	2,802	2,802	3.97	55	953K	3B
1391/12/15	2,801	2,801	2,801	2,695	0.04	11	2K	5M
1391/12/14	2,800	2,800	2,800	2,694	0.04	2	1K	3M
1391/12/13	2,799	2,799	2,799	2,693	0.04	8	2K	7M
1391/12/12	2,796	2,796	2,796	2,692	0.11	2	5K	15M
1391/12/09	2,793	2,793	2,793	2,689	0.11	1	5K	14M
1391/12/08	2,791	2,791	2,791	2,686	0.07	3	4K	13M
1391/12/07	2,788	2,788	2,788	2,684	0.11	2	5K	14M
1391/12/06	2,776	2,776	2,776	2,681	0.41	2	20K	56M
1391/12/02	2,771	2,771	2,771	2,670	0.19	1	9K	25M
1391/12/01	2,766	2,766	2,766	2,665	0.19	2	10K	28M
1391/11/30	2,756	2,756	2,756	2,660	0.38	6	19K	53M
1391/11/29	2,600	2,600	2,704	2,650	58.49	17	96K	256M
1391/11/21	1,738	1,738	1,738	1,672	0.0	2	912	2M
1391/11/17	1,738	1,738	1,738	1,672	0.0	1	1	2K
1391/11/16	1,672	1,672	1,672	1,672	3.98	329	8M	13B
1391/11/15	1,671	1,671	1,671	1,608	0.06	3	3K	5M
1391/11/11	1,671	1,671	1,671	1,607	0.0	1	165	276K
1391/11/09	1,671	1,671	1,671	1,607	0.0	1	250	418K
1391/11/08	1,668	1,668	1,668	1,607	0.19	3	9K	15M
1391/11/07	1,666	1,666	1,666	1,604	0.12	3	5K	9M
1391/11/04	1,665	1,665	1,665	1,602	0.06	4	4K	7M
1391/11/03	1,567	1,567	1,629	1,601	(67.06)	266	9M	14B
1391/10/17	5,025	4,824	5,025	4,860	(11.01)	2	61	296K
1391/09/26	5,687	5,460	5,687	5,461	(11.65)	3	8K	44M
1391/09/20	5,934	5,934	5,934	6,181	0.0	1	290	2M
1391/09/12	6,307	6,055	6,307	6,181	(9.83)	2	2	12K
1391/09/07	6,581	6,581	6,581	6,855	0.0	1	1	7K
1391/08/28	6,855	6,855	6,855	6,855	(8.0)	1	11	75K
1391/08/21	7,154	7,154	7,154	7,451	(0.01)	2	510	4M
1391/07/12	7,154	7,154	7,154	7,452	0.0	1	100	715K
1391/02/20	7,154	7,154	7,154	7,452	0.0	2	54	386K
1391/02/11	7,154	7,154	7,154	7,452	0.0	1	60	429K
1391/02/10	7,154	7,154	7,154	7,452	0.0	1	51	365K
1390/12/14	7,154	7,154	7,154	7,452	0.0	1	10	72K
1390/10/26	7,154	7,154	7,154	7,452	0.0	1	5	36K
1390/08/21	7,207	7,207	7,207	7,452	(0.73)	2	37K	264M
1390/08/18	7,208	7,208	7,208	7,507	(0.01)	1	330	2M
1390/08/15	7,209	7,209	7,209	7,508	(0.01)	1	330	2M
1390/08/11	7,210	7,210	7,210	7,509	(0.01)	1	330	2M
1390/08/10	7,211	7,211	7,211	7,510	(0.01)	1	330	2M
1390/08/09	7,212	7,212	7,212	7,511	(0.01)	1	330	2M
1390/07/06	7,212	7,212	7,212	7,512	0.0	1	10	72K
1390/07/03	7,257	7,257	7,257	7,512	(0.62)	1	31K	225M
1390/06/29	7,258	7,258	7,258	7,559	(0.01)	1	330	2M
1390/06/26	7,259	7,259	7,259	7,560	(0.01)	1	330	2M
1390/06/22	7,259	7,259	7,259	7,561	0.0	1	52	377K
1390/06/19	7,259	7,259	7,259	7,561	0.0	1	1	7K
1390/06/16	7,259	7,259	7,259	7,561	0.0	1	1	7K
1390/06/15	7,259	7,259	7,259	7,561	0.0	1	50	363K
1390/06/13	7,259	7,259	7,259	7,561	0.0	1	203	1M
1390/03/31	7,261	7,261	7,261	7,561	(0.03)	2	1K	7M
1390/03/29	7,261	7,261	7,261	7,563	0.0	1	30	218K
1390/02/20	7,266	7,266	7,266	7,563	(0.07)	3	3K	22M
1390/01/15	7,266	7,266	7,266	7,568	0.0	1	250	2M
1390/01/14	7,266	7,266	7,266	7,568	0.0	1	135	981K
1390/01/07	7,267	7,267	7,267	7,568	(0.01)	1	330	2M
1389/12/18	7,390	7,390	7,390	7,569	(1.66)	6	83K	611M
1389/12/17	7,391	7,391	7,391	7,697	(0.01)	1	700	5M
1389/12/08	7,855	7,541	7,855	7,698	(9.84)	2	200	2M
1389/11/25	8,538	8,538	8,538	8,538	(8.0)	2	20K	171M
1389/11/06	8,909	8,909	8,909	9,280	0.0	1	111	989K
1389/08/11	8,909	8,909	8,909	9,280	0.0	1	110	980K
1389/08/03	8,909	8,909	8,909	9,280	0.0	1	20	178K
1389/08/02	8,909	8,909	8,909	9,280	0.0	2	111	989K
1389/08/01	8,927	8,927	8,927	9,280	(0.19)	7	10K	85M
1389/07/26	9,358	8,640	9,358	9,298	3.32	103	11M	103B
1389/07/25	8,999	8,999	8,999	8,999	4.00	36	3K	25M
1389/07/24	8,653	8,653	8,653	8,653	3.99	2	884	8M
1389/07/21	8,321	8,321	8,321	8,321	4.00	8	29K	242M
1389/07/20	8,001	8,001	8,001	8,001	3.99	2	3K	22M
1389/07/19	7,694	7,694	7,694	7,694	3.99	2	5K	41M
1389/07/18	7,691	7,691	7,691	7,399	0.04	8	2K	18M
1389/07/17	7,396	7,396	7,396	7,396	3.99	1	500	4M
1389/07/14	7,112	7,112	7,112	7,112	3.99	2	5K	33M
1389/07/13	6,839	6,839	6,839	6,839	4.00	1	320	2M
1389/07/11	6,576	6,576	6,576	6,576	3.98	1	10	66K
1389/07/10	6,324	6,324	6,324	6,324	4.00	1	10	63K
1389/07/07	6,318	6,318	6,318	6,081	0.10	5	5K	29M
1389/07/06	6,075	6,075	6,075	6,075	3.99	1	10	61K
1389/07/05	5,842	5,842	5,842	5,842	3.99	1	10	58K
1389/07/04	5,618	5,618	5,618	5,618	4.00	3	10K	55M
1389/07/03	5,402	5,402	5,402	5,402	3.98	1	233	1M
1389/06/31	5,195	5,195	5,195	5,195	3.98	1	10	52K
1389/06/30	5,195	5,195	5,195	4,996	0.0	1	50	260K
1389/06/29	4,996	4,996	4,996	4,996	4.00	1	1K	6M
1389/06/27	4,804	4,804	4,804	4,804	3.98	1	2K	9M
1389/06/24	4,620	4,620	4,620	4,620	3.98	7	320	1M
1389/06/23	4,443	4,443	4,443	4,443	3.98	1	682	3M
1389/06/22	4,273	4,273	4,273	4,273	3.99	2	20	85K
1389/06/21	4,109	4,109	4,109	4,109	4.00	1	10	41K
1389/06/17	4,106	4,106	4,106	3,951	0.05	8	2K	8M
1389/06/16	3,949	3,949	3,949	3,949	3.98	3	2K	8M
1389/06/15	3,798	3,798	3,798	3,798	4.00	4	5K	18M
1389/06/14	3,652	3,652	3,652	3,652	3.99	2	2K	7M
1389/06/13	3,652	3,652	3,652	3,512	0.0	1	492	2M
1389/06/09	3,512	3,512	3,512	3,512	4.00	1	108	379K
1389/06/08	3,377	3,377	3,377	3,377	3.97	1	10	34K
1389/06/07	3,248	3,248	3,248	3,248	3.97	1	10	32K
1389/06/06	3,124	3,124	3,124	3,124	3.99	1	10	31K
1389/06/03	3,004	3,004	3,004	3,004	3.98	1	10	30K
1389/06/01	2,889	2,889	2,889	2,889	4.00	1	10	29K
1389/05/31	2,778	2,778	2,778	2,778	3.97	1	640	2M
1389/05/30	2,672	2,672	2,672	2,672	3.97	1	5K	14M
1389/05/27	2,570	2,570	2,570	2,570	3.96	1	10	26K
1389/05/26	2,472	2,472	2,472	2,472	4.00	2	886	2M
1389/05/25	2,472	2,472	2,472	2,377	0.0	1	576	1M
1389/05/24	2,377	2,377	2,377	2,377	3.98	2	7K	18M
1389/05/23	2,286	2,286	2,286	2,286	3.96	2	858	2M
1389/05/20	2,199	2,199	2,199	2,199	3.97	1	10	22K
1389/05/19	2,199	2,199	2,199	2,115	0.0	1	344	756K
1389/05/18	2,115	2,115	2,115	2,115	3.98	1	10	21K
1389/05/17	2,034	2,034	2,034	2,034	3.99	1	10	20K
1389/05/16	1,956	1,956	1,956	1,956	3.99	1	10	20K
1389/05/11	1,956	1,956	1,956	1,881	0.0	1	854	2M
1389/05/04	1,955	1,955	1,955	1,881	0.05	1	4K	7M
1388/08/18	1,880	1,880	1,880	1,880	3.47	1	10	19K
1388/08/17	1,817	1,817	1,817	1,817	3.47	1	6K	10M
1388/08/16	1,756	1,756	1,756	1,756	3.48	1	840	1M
1388/08/11	1,746	1,746	1,746	1,697	0.06	3	3K	5M
1388/08/09	1,746	1,746	1,746	1,696	0.0	7	2K	3M
1388/08/03	1,746	1,746	1,746	1,696	0.0	1	725	1M
1388/07/28	1,696	1,696	1,696	1,696	2.98	29	289K	490M
1388/07/27	1,695	1,695	1,695	1,647	0.06	1	5K	9M
1388/07/26	1,694	1,694	1,694	1,646	0.06	2	5K	9M
1388/07/21	1,664	1,664	1,664	1,645	1.79	12	120K	200M
1388/07/19	1,663	1,663	1,663	1,616	0.06	1	5K	9M
1388/07/18	1,662	1,662	1,662	1,615	0.06	1	5K	9M
1388/07/15	1,642	1,642	1,642	1,614	1.19	16	80K	131M
1388/07/13	1,621	1,621	1,621	1,595	1.33	18	90K	146M
1388/07/12	1,620	1,620	1,620	1,574	0.06	2	5K	9M
1388/07/11	1,573	1,573	1,573	1,573	2.95	26	250K	393M
1388/07/08	1,572	1,572	1,572	1,528	0.07	2	6K	9M
1388/07/05	1,571	1,571	1,571	1,527	0.07	1	6K	9M
1388/07/04	1,526	1,526	1,526	1,526	2.97	39	220K	336M
1388/07/01	1,482	1,482	1,482	1,482	2.99	1	10	15K
1388/06/31	1,439	1,439	1,439	1,439	2.93	1	100	144K
1388/06/30	1,398	1,398	1,398	1,398	2.95	1	362	506K
1388/06/25	1,358	1,358	1,358	1,358	2.96	1	100	136K
1388/06/24	1,319	1,319	1,319	1,319	2.97	1	100	132K
1388/06/22	1,281	1,281	1,281	1,281	2.97	1	100	128K
1388/06/18	1,281	1,281	1,281	1,244	0.0	1	174	223K
1388/06/15	1,280	1,280	1,280	1,244	0.08	1	5K	7M
1388/06/14	1,279	1,279	1,279	1,243	0.08	2	6K	7M
1388/06/10	1,278	1,278	1,278	1,242	0.08	3	5K	7M
1388/06/08	1,278	1,278	1,278	1,241	0.0	1	250	320K
1388/06/04	1,241	1,241	1,241	1,241	2.99	77	770K	956M
1388/06/02	1,240	1,240	1,240	1,205	0.08	1	5K	6M
1388/05/27	1,239	1,239	1,239	1,204	0.08	1	8K	10M
1388/05/12	1,233	1,233	1,233	1,203	0.42	6	30K	37M
1388/05/11	1,233	1,233	1,233	1,198	0.0	1	1K	2M
1388/05/10	1,233	1,233	1,233	1,198	0.0	1	488	602K
1388/05/07	1,198	1,198	1,198	1,198	2.92	8	37K	44M
1388/05/06	1,164	1,164	1,164	1,164	2.92	2	6K	8M
1388/05/04	1,131	1,131	1,131	1,131	2.91	2	460	520K
1388/04/30	1,131	1,131	1,131	1,099	0.0	1	2K	2M
1388/04/24	1,130	1,130	1,130	1,099	0.09	2	4K	4M
1388/04/22	1,129	1,129	1,129	1,098	0.09	2	5K	6M
1388/04/20	1,128	1,128	1,128	1,097	0.09	9	4K	4M
1388/04/10	1,096	1,096	1,096	1,096	2.91	1	3K	4M
1388/04/09	1,065	1,065	1,065	1,065	3.00	1	1K	1M
1388/04/07	1,034	1,034	1,034	1,034	2.99	1	204	211K
1388/04/03	1,034	1,034	1,034	1,004	0.0	1	1	1K
1388/04/02	1,034	1,034	1,034	1,004	0.0	1	2K	3M
1388/04/01	1,034	1,034	1,034	1,004	0.0	8	2K	2M
1388/03/26	1,034	1,034	1,034	1,004	0.0	1	1K	1M
1388/03/24	1,030	1,030	1,030	1,004	0.40	3	27K	28M
1388/03/23	1,000	1,000	1,000	1,000	52.21	16	75K	75M
1387/12/05	657	657	657	657	2.82	1	200	131K
1387/09/11	620	620	639	639	0.0	2	3K	2M
1387/08/19	620	620	639	639	0.0	3	2K	1M
1387/08/07	620	620	639	639	0.0	2	35	22K
1387/07/29	621	621	639	639	(0.16)	3	8K	5M
1387/07/23	628	628	640	640	0.0	2	8K	5M
1387/07/22	627	627	640	640	(0.93)	15	65K	41M
1387/07/21	628	628	646	646	(0.15)	5	15K	9M
1387/07/20	652	629	652	647	(0.15)	5	22K	14M
1387/07/17	648	648	648	648	0.0	6	60K	39M
1387/07/15	648	648	648	648	0.0	14	60K	39M
1387/07/14	631	631	648	648	(0.31)	8	23K	14M
1387/07/13	650	650	650	650	10.36	5	14K	9M
1387/03/22	589	589	589	589	(2.97)	108	628K	370M
1387/03/13	607	607	607	607	0.0	1	10K	6M
1387/03/12	607	607	607	607	0.0	14	58K	35M
1387/03/11	607	607	607	607	0.0	1	90	55K
1387/03/08	607	607	607	607	0.0	1	2K	1M
1387/03/04	607	607	607	607	0.0	1	417	253K
1387/03/01	607	607	607	607	0.0	1	3K	2M
1387/02/25	607	607	607	607	0.0	2	2K	1M
1387/02/04	607	607	607	607	0.0	1	232	141K
1387/02/03	612	607	612	607	1.17	22	110K	67M
1387/02/02	600	600	600	600	(22.28)	1	3K	2M
1386/07/18	758	758	772	772	(0.13)	4	10K	8M
1386/07/15	759	759	773	773	0.0	2	394	299K
1386/07/10	760	760	773	773	(0.26)	7	26K	20M
1386/07/07	775	775	775	775	0.0	1	352	273K
1386/07/03	760	760	775	775	0.0	2	808	614K
1386/06/27	775	775	775	775	0.0	1	3K	2M
1386/06/26	788	775	788	775	0.26	6	23K	18M
1386/06/21	773	773	775	773	0.0	4	6K	4M
1386/06/19	758	758	773	773	0.0	5	3K	3M
1386/06/18	759	759	773	773	(0.13)	4	9K	7M
1386/06/17	775	774	775	774	0.0	4	12K	9M
1386/06/14	774	774	774	774	0.0	2	10K	7M
1386/06/13	759	759	774	774	0.0	3	3K	3M
1386/06/12	774	774	774	774	0.0	3	5K	4M
1386/06/05	774	774	774	774	0.0	2	5K	4M
1386/06/03	774	759	774	774	0.0	9	17K	13M
1386/05/31	774	774	774	774	0.0	1	353	273K
1386/05/30	774	774	774	774	0.0	1	6K	5M
1386/05/28	760	760	774	774	(0.13)	9	15K	11M
1386/05/16	760	760	775	775	0.0	3	4K	3M
1386/05/15	775	775	775	775	0.0	2	3K	2M
1386/05/09	775	775	775	775	0.0	1	1	775
1386/04/19	763	763	775	775	(0.39)	5	40K	31M
1386/04/13	857	750	857	778	(12.88)	16	88K	68M
1386/03/26	876	876	893	893	0.0	2	310	272K
1386/03/22	876	876	893	893	0.0	2	3K	3M
1386/02/29	876	876	893	893	0.0	2	40	35K
1386/02/26	876	876	893	893	0.0	4	2K	1M
1386/02/02	876	876	893	893	0.0	2	30	26K
1386/01/26	876	876	893	893	0.0	3	2K	1M
1386/01/25	1,250	500	1,250	893	28.67	18	29K	26M
1385/11/29	686	686	694	694	0.0	5	146	100K
1385/09/28	704	694	704	694	0.0	2	20	14K
1385/09/25	704	694	704	694	0.14	4	21K	15M
1385/09/18	700	693	700	693	0.14	4	16K	11M
1385/09/14	700	692	700	692	0.0	9	3K	2M
1385/09/12	703	692	703	692	0.29	13	37K	26M
1385/09/11	700	690	700	690	0.0	3	2K	1M
1385/09/08	702	690	702	690	0.15	7	13K	9M
1385/09/07	700	689	700	689	0.0	4	1K	961K
1385/09/05	700	689	700	689	0.29	10	33K	23M
1385/09/04	699	673	699	687	0.15	8	14K	10M
1385/09/01	673	673	699	686	0.0	10	25K	17M
1385/08/27	695	674	697	686	0.29	15	53K	37M
1385/08/24	697	684	697	684	0.0	4	3K	2M
1385/08/23	672	672	698	684	(0.15)	18	80K	55M
1385/08/22	684	672	685	685	0.0	4	1K	719K
1385/08/21	672	672	698	685	0.0	19	51K	35M
1385/08/20	685	685	685	685	(2.0)	1	10K	7M
1385/03/03	686	686	699	699	0.0	2	20	14K
1385/01/29	686	686	699	699	(0.14)	2	3K	2M
1385/01/23	686	686	700	700	0.0	2	110	76K
1385/01/22	686	686	700	700	0.0	2	60	41K
1385/01/20	686	686	700	700	0.0	7	191	131K
1384/12/27	687	687	700	700	(0.14)	6	20K	14M
1384/12/22	687	687	701	701	0.0	2	95	65K
1384/12/17	687	687	701	701	0.0	2	20	14K
1384/12/10	688	688	701	701	(0.14)	2	4K	3M
1384/12/09	689	689	702	702	(0.14)	2	3K	2M
1384/12/08	610	610	800	703	20.58	6	35K	25M
1384/04/20	580	580	610	583	0.34	26	86K	52M
1384/04/18	589	581	600	581	0.0	6	26K	15M
1384/04/15	579	579	600	581	0.69	31	150K	90M
1384/04/14	579	577	600	577	0.0	5	20K	12M
1384/04/13	577	577	577	577	0.0	5	31K	18M
1384/04/12	577	577	577	577	0.0	3	30K	17M
1384/04/11	603	577	603	577	0.35	18	65K	39M
1384/04/05	575	575	576	575	(0.17)	9	39K	23M
1384/04/04	601	576	601	576	0.52	19	92K	55M
1384/04/01	601	573	601	573	0.0	4	11K	7M
1384/03/31	600	573	600	573	0.17	7	23K	14M
1384/03/30	598	572	598	572	0.35	12	57K	34M
1384/03/29	597	570	597	570	0.18	7	24K	14M
1384/03/25	595	569	595	569	0.35	13	51K	30M
1384/03/24	595	567	595	567	0.0	3	11K	7M
1384/03/23	595	567	595	567	0.0	2	10K	6M
1384/03/22	578	567	578	567	2.90	59	389K	225M
1384/03/21	578	551	578	551	0.0	4	14K	8M
1384/03/18	577	551	577	551	0.18	7	26K	15M
1384/03/16	576	550	576	550	0.18	7	24K	14M
1384/03/11	576	549	576	549	0.0	4	8K	5M
1384/03/10	576	549	576	549	0.0	4	7K	4M
1384/03/09	576	549	576	549	0.0	2	5K	3M
1384/03/08	574	549	574	549	0.37	19	64K	37M
1384/03/07	574	547	574	547	0.0	2	3K	2M
1384/03/02	553	547	574	547	0.0	8	19K	11M
1384/03/01	547	544	548	547	(0.18)	16	67K	37M
1384/02/31	535	535	549	548	(0.18)	6	7K	4M
1384/02/28	535	524	549	549	(0.36)	11	50K	26M
1384/02/27	532	532	551	551	(1.61)	47	189K	100M
1384/02/26	552	538	560	560	(1.06)	24	120K	65M
1384/02/25	543	543	566	566	(0.88)	25	89K	48M
1384/02/24	548	548	571	571	(0.87)	15	102K	56M
1384/02/21	560	553	576	576	(1.03)	28	128K	71M
1384/02/20	561	561	582	582	(1.36)	35	160K	90M
1384/02/19	571	566	590	590	(0.84)	24	102K	58M
1384/02/18	571	571	595	595	(1.0)	24	105K	60M
1384/02/17	584	579	601	601	(1.31)	35	155K	90M
1384/02/14	584	584	609	609	(0.81)	17	101K	59M
1384/02/13	585	585	614	614	(0.16)	5	20K	12M
1384/02/12	586	586	615	615	(0.16)	6	12K	7M
1384/02/10	587	587	616	616	(0.16)	2	510	300K
1384/02/07	593	593	617	617	(1.12)	27	125K	74M
1384/02/05	594	594	624	624	(0.16)	2	1K	701K
1384/01/31	595	595	625	625	(0.16)	3	2K	1M
1384/01/30	596	596	626	626	(0.16)	2	2K	960K
1384/01/29	600	598	627	627	(0.32)	10	28K	17M
1384/01/28	600	600	629	629	(0.32)	7	23K	14M
1384/01/27	601	601	631	631	(0.16)	3	9K	6M
1384/01/24	610	610	632	632	(0.16)	3	4K	2M
1384/01/23	612	612	633	633	(1.71)	40	201K	123M
1384/01/22	647	620	648	644	(0.46)	44	189K	121M
1384/01/17	616	616	647	647	(0.15)	2	5K	3M
1384/01/15	625	625	648	648	(0.46)	14	74K	47M
1384/01/14	650	650	651	651	(0.15)	10	27K	18M
1384/01/10	653	652	654	652	0.0	12	42K	27M
1384/01/09	653	652	653	652	(0.15)	5	20K	13M
1384/01/08	681	653	681	653	0.0	3	5K	3M
1384/01/07	679	653	680	653	0.77	22	102K	69M
1384/01/06	679	648	679	648	0.15	8	38K	26M
1383/12/26	650	623	650	647	(0.15)	23	81K	52M
1383/12/25	654	648	660	648	0.0	12	43K	28M
1383/12/24	630	630	656	648	(0.15)	20	98K	64M
1383/12/23	619	619	649	649	(0.31)	11	48K	31M
1383/12/22	641	635	651	651	(0.31)	9	40K	26M
1383/12/19	645	645	654	653	(0.15)	4	15K	10M
1383/12/18	655	650	655	654	(0.15)	6	8K	5M
1383/12/17	655	655	656	655	0.0	5	15K	10M
1383/12/16	658	654	658	655	(0.15)	11	39K	25M
1383/12/15	657	626	658	656	(0.3)	16	58K	37M
1383/12/12	667	634	679	658	(1.35)	29	150K	95M
1383/12/11	668	650	687	667	(0.15)	6	17K	11M
1383/12/10	670	637	695	668	(0.3)	15	53K	35M
1383/12/09	635	635	699	670	0.30	19	98K	67M
1383/12/08	639	639	705	668	(0.6)	56	186K	123M
1383/12/05	643	643	672	672	(0.15)	5	5K	3M
1383/12/04	643	643	673	673	(0.44)	13	40K	25M
1383/12/03	644	644	676	676	(0.15)	2	2K	999K
1383/11/28	645	645	677	677	(0.15)	4	6K	4M
1383/11/27	646	646	678	678	(0.29)	8	25K	16M
1383/11/26	648	648	807	680	(0.29)	8	702M	567B
1383/11/25	649	649	682	682	(0.15)	2	1K	799K
1383/11/24	651	651	683	683	(0.29)	7	25K	16M
1383/11/21	652	652	685	685	(0.15)	4	7K	5M
1383/11/20	653	653	686	686	(0.15)	2	5K	3M
1383/11/18	654	654	687	687	(0.15)	3	10K	6M
1383/11/17	656	656	688	688	(0.29)	10	130K	85M
1383/11/14	669	669	690	690	(1.99)	41	249K	167M
1383/11/13	686	686	704	704	(2.49)	15	616K	423M
1383/11/12	689	688	722	722	(0.28)	10	18K	13M
1383/11/11	696	692	724	724	(0.55)	18	64K	45M
1383/11/07	700	700	728	728	(1.09)	24	127K	89M
1383/11/06	707	707	736	736	(1.08)	24	122K	86M
1383/11/05	721	721	744	744	(1.85)	28	219K	158M
1383/11/04	728	728	758	758	(1.04)	22	116K	84M
1383/11/03	741	741	766	766	(1.67)	49	203K	150M
1383/10/30	755	755	779	779	(1.89)	34	226K	171M
1383/10/29	795	760	809	794	(0.63)	47	183K	143M
1383/10/28	840	767	840	799	(0.99)	111	9M	7B
1383/10/27	833	795	833	807	1.64	304	42M	34B
1383/10/26	795	793	795	794	4.75	351	3M	2B
1383/10/23	758	758	758	758	4.99	220	2M	1B
1383/10/22	722	722	722	722	4.94	186	2M	1B
1383/10/21	688	688	688	688	4.88	92	756K	520M
1383/10/20	663	656	663	656	3.80	68	495K	328M
1383/10/19	654	632	654	632	1.44	19	180K	118M
1383/10/16	649	623	649	623	0.65	13	90K	58M
1383/10/07	649	619	649	619	0.0	7	16K	11M
1383/09/07	649	619	649	619	0.0	2	3K	2M
1383/07/25	649	619	649	619	0.0	4	10K	6M
1383/07/15	649	619	649	619	0.0	2	110	71K
1383/07/05	649	619	649	619	0.0	2	1K	655K
1383/07/04	649	619	649	619	0.0	2	2K	1M
1383/06/28	649	619	649	619	0.0	3	2K	1M
1383/06/10	649	619	649	619	0.0	2	4K	2M
1383/06/08	649	619	649	619	0.0	3	5K	3M
1383/06/07	649	619	649	619	0.0	3	10K	6M
1383/06/04	649	619	649	619	0.0	3	10K	6M
1383/06/01	649	619	649	619	0.0	2	151	98K
1383/05/28	620	618	620	619	54.75	15	57K	35M
1383/04/14	420	400	420	400	0.0	3	13K	5M
1383/04/09	420	400	420	400	0.0	2	1K	480K
1383/04/07	420	400	420	400	0.0	2	1K	479K
1383/04/02	420	400	420	400	0.0	3	3K	1M
1383/03/31	420	400	420	400	0.0	2	3K	1M
1383/03/30	420	400	420	400	0.0	2	3K	1M
1383/03/27	420	400	420	400	0.0	3	3K	1M
1383/03/24	420	400	420	400	0.0	2	3K	1M
1383/03/23	420	400	420	400	0.0	2	3K	1M
1383/03/20	420	400	420	400	0.0	4	3K	1M
1383/03/19	420	400	420	400	0.0	2	3K	1M
1383/03/18	420	400	420	400	0.0	2	3K	1M
1383/03/17	420	400	420	400	0.0	2	3K	1M
1383/03/16	420	400	420	400	0.0	4	3K	1M
1383/03/13	420	400	420	400	0.0	2	3K	1M
1383/03/12	420	400	420	400	0.0	2	3K	1M
1383/03/11	420	400	420	400	0.0	2	3K	1M
1383/03/10	420	400	420	400	0.0	3	3K	1M
1383/03/06	420	400	420	400	0.0	3	3K	1M
1383/03/05	420	400	420	400	0.0	2	3K	1M
1383/03/04	420	400	420	400	0.0	2	4K	2M
1383/03/03	420	400	420	400	0.0	3	3K	1M
1383/02/30	420	400	420	400	0.0	3	3K	1M
1383/02/29	420	400	420	400	0.0	2	3K	1M
1383/02/28	420	400	420	400	0.0	2	3K	1M
1383/02/27	420	400	420	400	0.0	3	10K	4M
1383/02/21	420	400	420	400	0.0	3	3K	1M
1383/02/20	420	400	420	400	0.0	2	3K	1M
1383/02/19	420	400	420	400	0.0	2	3K	1M
1383/02/15	420	400	420	400	0.0	3	4K	2M
1383/02/14	420	400	420	400	0.0	2	3K	1M
1383/02/13	420	400	420	400	0.0	2	3K	1M
1383/02/12	420	400	420	400	0.0	2	3K	1M
1383/02/07	420	400	420	400	0.0	3	1K	424K
1383/02/06	420	400	420	400	0.0	3	2K	687K
1383/02/02	420	400	420	400	0.0	2	1K	424K
1383/01/30	420	400	420	400	0.0	2	1K	424K
1383/01/29	420	400	420	400	0.0	2	1K	424K
1383/01/25	420	400	420	400	0.0	2	2K	844K
1383/01/24	420	400	420	400	0.0	2	1K	424K
1383/01/22	420	400	420	400	0.0	2	1K	424K
1383/01/19	420	400	420	400	0.0	3	1K	424K
1383/01/16	420	400	420	400	0.0	3	1K	424K
1383/01/11	420	400	420	400	0.0	2	29	12K
1383/01/09	420	400	420	400	0.0	2	1K	424K
1383/01/08	420	400	420	400	0.0	2	1K	424K
1382/12/27	420	400	420	400	0.0	2	1K	424K
1382/12/26	420	400	420	400	0.0	2	1K	424K
1382/12/25	420	400	420	400	0.0	3	1K	424K
1382/12/23	409	400	409	400	0.0	2	5K	2M
1382/12/20	407	400	407	400	0.0	2	1K	411K
1382/12/19	406	400	406	400	0.0	2	1K	410K
1382/12/17	402	400	402	400	0.0	2	1K	406K
1382/12/16	401	400	401	400	0.0	2	1K	405K
1382/12/13	401	400	401	400	0.0	2	1K	405K
1382/12/10	400	400	400	400	0.0	1	1K	400K
1382/12/06	400	400	400	400	0.0	1	1K	400K
1382/12/05	400	400	400	400	0.0	3	16K	6M
1382/12/03	400	400	400	400	0.0	1	1K	400K
1382/11/29	400	400	400	400	(55.56)	1	1K	400K
1382/07/22	900	900	900	900	79.28	1	1K	917K
1382/04/25	502	502	502	502	0.40	1	114	57K
1382/04/17	500	500	500	500	0.0	1	1K	566K