Name: سیمانخاش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌خاش
سخاش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,640	12,640	12,660	12,640	(2.99)	320	7M	83B
1405/06/28	13,290	13,030	13,290	13,030	(2.98)	675	15M	200B
1405/06/25	14,140	13,350	14,140	13,430	(2.4)	982	17M	229B
1405/06/24	13,290	13,290	14,040	13,760	0.88	656	8M	107B
1405/06/23	13,620	13,620	13,900	13,640	(2.85)	965	14M	186B
1405/06/22	13,990	13,670	14,060	14,040	2.78	814	15M	211B
1405/06/21	13,540	13,540	13,890	13,660	(2.08)	1,779	23M	318B
1405/06/18	14,450	13,720	14,450	13,950	(1.34)	1,415	21M	288B
1405/06/17	14,150	13,800	14,150	14,140	2.91	719	17M	244B
1405/06/16	13,730	13,710	13,740	13,740	3.00	765	17M	236B
1405/06/15	13,350	13,030	13,350	13,340	2.85	741	18M	241B
1405/06/14	13,010	12,510	13,010	12,970	2.61	1,075	25M	327B
1405/06/11	12,100	12,070	12,810	12,640	1.61	1,040	16M	205B
1405/06/10	12,520	11,820	12,520	12,440	2.30	744	14M	175B
1405/06/09	11,960	11,620	12,320	12,160	1.59	1,650	28M	334B
1405/06/08	11,970	11,970	11,970	11,970	2.92	355	7M	83B
1405/06/07	11,970	11,970	11,970	11,970	2.92	355	7M	83B
1405/06/04	11,630	11,630	11,630	11,630	2.92	202	5M	52B
1405/06/03	11,000	11,000	11,300	11,300	2.91	500	14M	156B
1405/06/02	11,160	10,800	11,300	10,980	(1.26)	1,134	12M	134B
1405/06/01	11,590	11,030	11,590	11,120	(2.2)	1,479	13M	144B
1405/05/31	11,210	11,130	11,550	11,370	0.71	716	7M	81B
1405/05/28	11,100	11,090	11,520	11,290	(1.22)	712	7M	79B
1405/05/27	11,710	11,360	11,710	11,430	(2.39)	1,238	9M	107B
1405/05/26	11,700	11,550	11,780	11,710	2.36	610	6M	65B
1405/05/25	11,210	11,140	11,690	11,440	(0.26)	638	4M	50B
1405/05/24	11,750	11,300	11,750	11,470	(0.78)	804	7M	81B
1405/05/21	11,520	11,300	11,610	11,560	2.48	1,030	19M	216B
1405/05/20	11,520	11,300	11,610	11,560	2.48	1,030	19M	216B
1405/05/19	11,210	11,210	11,580	11,280	(2.34)	1,065	12M	140B
1405/05/18	12,110	11,510	12,110	11,550	(2.61)	1,182	17M	197B
1405/05/17	11,850	11,650	11,860	11,860	2.95	537	9M	111B
1405/05/14	11,560	11,370	11,560	11,520	2.58	1,294	15M	175B
1405/05/13	11,010	11,010	11,280	11,230	2.46	924	10M	109B
1405/05/12	11,010	11,010	11,280	11,230	2.46	924	10M	109B
1405/05/11	11,200	10,810	11,210	10,960	0.64	1,249	14M	156B
1405/05/10	10,850	10,850	11,130	10,890	(2.59)	1,762	15M	168B
1405/05/07	11,170	11,170	11,470	11,180	(2.87)	952	9M	101B
1405/05/06	11,890	11,440	12,050	11,510	(2.37)	2,094	15M	174B
1405/05/05	11,840	11,760	12,100	11,790	(2.72)	487	5M	56B
1405/05/04	12,130	11,840	12,560	12,120	(0.66)	1,216	12M	150B
1405/05/03	12,790	12,070	12,790	12,200	(1.93)	610	7M	84B
1405/04/31	12,460	12,120	12,460	12,440	2.81	1,141	18M	229B
1405/04/30	12,100	12,100	12,100	12,100	2.98	145	4M	48B
1405/04/29	11,750	11,750	11,750	11,750	2.98	143	3M	38B
1405/04/28	10,860	10,860	11,520	11,410	1.97	762	19M	220B
1405/04/27	11,190	11,190	11,460	11,190	(2.95)	439	8M	87B
1405/04/24	11,530	11,470	11,530	11,530	2.95	427	11M	126B
1405/04/23	11,210	11,000	11,210	11,200	2.85	518	14M	159B
1405/04/22	10,310	10,310	10,930	10,890	2.54	405	9M	93B
1405/04/21	10,620	10,620	10,680	10,620	(2.93)	754	12M	122B
1405/04/20	11,250	10,850	11,250	10,940	(2.15)	902	15M	161B
1405/04/17	11,580	10,930	11,580	11,180	(0.71)	1,587	27M	298B
1405/04/16	11,260	11,080	11,260	11,260	2.93	475	10M	109B
1405/04/15	11,010	10,920	11,210	10,940	(2.76)	2,058	29M	322B
1405/04/14	11,010	10,920	11,210	10,940	(2.76)	2,058	29M	322B
1405/04/13	11,010	10,920	11,210	10,940	(2.76)	2,058	29M	322B
1405/04/10	11,010	10,920	11,210	10,940	(2.76)	2,058	29M	322B
1405/04/09	11,310	11,160	11,830	11,250	(2.17)	1,386	15M	174B
1405/04/08	11,470	11,470	11,820	11,500	(2.71)	1,208	20M	232B
1405/04/07	11,820	11,820	11,820	11,820	(2.96)	274	3M	37B
1405/04/06	12,420	12,120	12,770	12,170	(2.56)	1,120	22M	270B
1405/04/03	12,550	12,350	13,110	12,490	(1.89)	2,017	23M	287B
1405/04/01	12,730	12,730	12,730	12,730	(2.97)	169	1M	17B
1405/03/31	13,190	13,080	13,250	13,120	(2.67)	447	8M	102B
1405/03/30	13,910	13,110	13,910	13,480	(0.22)	1,588	22M	297B
1405/03/27	13,900	13,110	13,900	13,510	0.0	1,882	23M	313B
1405/03/26	13,950	13,150	13,950	13,510	(0.3)	3,236	41M	553B
1405/03/25	13,550	13,550	13,550	13,550	2.96	354	9M	122B
1405/03/24	13,160	13,160	13,160	13,160	2.97	142	3M	44B
1405/03/23	12,780	12,780	12,780	12,780	2.98	88	2M	27B
1405/03/20	12,410	12,270	12,410	12,410	2.99	496	7M	89B
1405/03/19	12,050	12,050	12,050	12,050	2.99	695	15M	184B
1405/03/18	11,690	11,690	12,390	11,700	(2.9)	1,969	35M	404B
1405/03/17	12,050	12,050	12,050	12,050	2.99	408	5M	61B
1405/03/16	11,830	11,350	11,850	11,700	1.65	1,695	23M	265B
1405/03/13	11,510	11,220	11,510	11,510	2.95	2,044	58M	665B
1405/03/12	11,180	11,180	11,180	11,180	2.95	248	13M	145B
1405/03/11	10,860	10,860	10,860	10,860	2.94	195	9M	99B
1405/03/10	10,550	10,550	10,550	10,550	2.93	153	9M	98B
1405/03/09	10,250	10,250	10,250	10,250	2.91	100	6M	61B
1405/03/06	9,960	9,960	9,960	9,960	3.00	144	6M	60B
1405/03/05	9,960	9,960	9,960	9,960	3.00	144	6M	60B
1405/03/04	9,680	9,400	9,680	9,670	2.87	1,141	26M	252B
1405/03/03	9,400	9,400	9,400	9,400	2.96	140	5M	43B
1405/03/02	9,070	9,070	9,340	9,130	25.93	1,278	106M	968B
1404/12/09	8,990	8,530	8,990	8,700	(0.8)	546	2M	21B
1404/12/06	8,900	8,710	8,900	8,770	1.15	201	3M	24B
1404/12/05	8,680	8,490	8,770	8,670	0.81	404	4M	37B
1404/12/04	8,570	8,390	8,630	8,600	2.63	256	3M	24B
1404/12/03	8,370	8,370	8,670	8,380	(2.78)	211	2M	20B
1404/12/02	8,970	8,620	8,970	8,620	(2.93)	242	4M	37B
1404/11/29	8,730	8,730	8,950	8,880	1.95	273	7M	60B
1404/11/28	8,790	8,600	8,800	8,710	1.75	187	2M	21B
1404/11/27	8,400	8,400	8,640	8,560	2.03	244	2M	20B
1404/11/26	8,600	8,330	8,670	8,390	(2.21)	695	3M	28B
1404/11/25	8,630	8,420	8,700	8,580	1.54	411	6M	48B
1404/11/21	8,290	8,290	8,490	8,450	2.42	227	3M	25B
1404/11/20	8,440	8,180	8,440	8,250	(2.14)	532	7M	59B
1404/11/19	8,490	8,310	8,490	8,430	2.18	409	8M	64B
1404/11/18	8,250	8,180	8,250	8,250	3.00	245	6M	47B
1404/11/14	8,360	7,910	8,360	8,010	(1.72)	268	2M	19B
1404/11/13	8,000	8,000	8,150	8,150	2.90	351	7M	54B
1404/11/12	7,580	7,580	7,980	7,920	2.19	347	3M	27B
1404/11/11	8,140	7,680	8,140	7,750	(2.02)	316	3M	23B
1404/11/08	7,910	7,910	8,090	7,910	(2.94)	521	8M	62B
1404/11/07	8,150	8,150	8,190	8,150	(2.98)	388	6M	45B
1404/11/06	8,400	8,400	8,400	8,400	(2.89)	90	1M	9B
1404/11/05	8,650	8,650	8,650	8,650	(2.92)	126	2M	14B
1404/11/04	9,200	8,890	9,200	8,910	(2.73)	817	13M	119B
1404/11/01	9,420	9,010	9,440	9,160	(0.33)	653	6M	53B
1404/10/30	9,480	9,030	9,480	9,190	(1.18)	476	3M	31B
1404/10/29	9,310	9,040	9,460	9,300	1.20	785	12M	111B
1404/10/28	9,290	9,080	9,300	9,190	1.55	268	2M	20B
1404/10/24	9,250	9,030	9,270	9,050	(2.69)	1,456	29M	258B
1404/10/23	9,530	9,250	9,560	9,300	(2.41)	827	3M	32B
1404/10/22	9,790	9,500	9,790	9,530	(2.66)	1,436	19M	186B
1404/10/21	9,780	9,780	10,000	9,790	(2.88)	463	6M	60B
1404/10/20	10,080	10,080	10,150	10,080	(2.98)	256	4M	44B
1404/10/17	10,500	10,000	10,500	10,390	1.86	472	7M	76B
1404/10/16	9,800	9,800	10,260	10,200	2.31	544	9M	87B
1404/10/15	10,000	9,870	10,000	9,970	2.68	423	4M	43B
1404/10/14	9,790	9,700	10,270	9,710	(2.9)	326	5M	47B
1404/10/10	9,990	9,710	10,250	10,000	0.40	925	7M	74B
1404/10/09	10,270	9,940	10,270	9,960	(2.73)	916	9M	91B
1404/10/08	10,710	10,240	10,710	10,240	(2.94)	440	7M	74B
1404/10/07	10,550	10,260	10,720	10,550	1.34	815	6M	61B
1404/10/06	10,410	10,320	10,410	10,410	2.97	432	6M	62B
1404/10/03	9,850	9,850	10,140	10,110	2.64	300	4M	43B
1404/10/02	9,730	9,730	9,850	9,850	2.93	269	7M	68B
1404/10/01	9,480	9,400	9,580	9,570	2.79	491	9M	84B
1404/09/30	9,560	9,130	9,560	9,310	(0.11)	887	6M	55B
1404/09/29	9,550	9,170	9,550	9,320	0.32	723	5M	49B
1404/09/26	9,420	9,190	9,420	9,290	(0.43)	436	2M	18B
1404/09/25	9,600	9,190	9,600	9,330	(1.27)	668	3M	26B
1404/09/24	9,590	9,360	9,590	9,450	1.29	330	2M	20B
1404/09/23	9,120	8,960	9,360	9,330	2.64	529	11M	106B
1404/09/22	8,910	8,860	9,110	9,090	2.71	498	6M	52B
1404/09/19	8,730	8,650	8,910	8,850	2.19	360	6M	53B
1404/09/18	8,860	8,570	8,860	8,660	(1.81)	920	9M	76B
1404/09/17	8,970	8,750	8,970	8,820	(0.79)	434	3M	23B
1404/09/16	9,240	8,740	9,250	8,890	(1.11)	1,081	5M	41B
1404/09/15	8,940	8,760	9,020	8,990	2.63	509	7M	64B
1404/09/12	8,800	8,690	8,930	8,760	0.92	321	4M	36B
1404/09/11	8,900	8,570	8,900	8,680	0.0	658	10M	84B
1404/09/10	8,940	8,600	8,940	8,680	(0.23)	611	4M	39B
1404/09/09	8,890	8,650	8,900	8,700	(0.34)	516	5M	42B
1404/09/08	8,920	8,580	8,920	8,730	(0.23)	811	5M	43B
1404/09/05	8,900	8,660	8,940	8,750	(1.91)	2,793	17M	147B
1404/09/04	8,870	8,830	9,050	8,920	0.56	650	7M	65B
1404/09/02	8,790	8,790	8,880	8,870	2.78	704	13M	114B
1404/09/01	8,510	8,490	8,640	8,630	2.86	310	7M	65B
1404/08/28	8,390	8,220	8,510	8,390	1.33	756	4M	36B
1404/08/27	8,420	8,110	8,430	8,280	0.49	735	11M	87B
1404/08/26	8,120	8,120	8,250	8,240	2.87	409	13M	105B
1404/08/25	8,020	7,940	8,020	8,010	2.82	516	10M	79B
1404/08/24	7,770	7,690	7,790	7,790	2.91	242	3M	25B
1404/08/21	7,630	7,400	7,630	7,570	2.16	674	13M	98B
1404/08/20	7,230	7,230	7,410	7,410	2.92	281	6M	44B
1404/08/19	7,290	7,150	7,300	7,200	1.12	412	4M	29B
1404/08/18	7,250	7,050	7,290	7,120	(1.93)	1,053	6M	44B
1404/08/17	7,200	7,110	7,400	7,260	0.69	345	4M	29B
1404/08/14	7,080	7,070	7,320	7,210	(0.14)	301	4M	29B
1404/08/13	7,310	7,130	7,310	7,220	1.69	463	6M	46B
1404/08/12	7,100	7,100	7,100	7,100	2.90	209	6M	46B
1404/08/11	6,830	6,800	7,120	6,900	(1.15)	524	4M	25B
1404/08/10	7,150	6,960	7,170	6,980	(2.65)	501	11M	76B
1404/08/07	7,400	7,130	7,400	7,170	(2.45)	559	5M	35B
1404/08/06	7,380	7,220	7,380	7,350	2.51	434	9M	68B
1404/08/05	7,190	7,000	7,210	7,170	2.43	446	14M	98B
1404/08/04	7,000	6,890	7,050	7,000	2.19	401	13M	91B
1404/08/03	7,050	6,830	7,130	6,850	(2.7)	1,521	13M	92B
1404/07/30	7,120	6,970	7,130	7,040	1.29	245	2M	16B
1404/07/29	6,980	6,880	7,110	6,950	(0.43)	607	3M	18B
1404/07/28	7,160	6,910	7,160	6,980	(1.97)	1,364	5M	36B
1404/07/27	7,030	6,990	7,220	7,120	1.42	409	4M	28B
1404/07/26	6,840	6,730	7,040	7,020	2.63	306	5M	38B
1404/07/23	6,840	6,840	6,990	6,840	(2.98)	395	7M	49B
1404/07/22	7,320	7,000	7,320	7,050	(2.22)	327	3M	23B
1404/07/21	7,350	7,090	7,350	7,210	0.84	547	4M	31B
1404/07/20	7,100	7,040	7,220	7,150	0.85	580	6M	45B
1404/07/19	7,280	6,970	7,300	7,090	(1.25)	623	7M	50B
1404/07/16	7,260	7,000	7,280	7,180	(0.28)	429	8M	56B
1404/07/15	7,100	6,930	7,280	7,200	1.84	309	4M	32B
1404/07/14	6,950	6,870	7,100	7,070	2.46	581	24M	168B
1404/07/13	6,910	6,700	6,920	6,900	2.68	287	8M	55B
1404/07/12	6,450	6,450	6,740	6,720	2.60	236	6M	42B
1404/07/09	6,570	6,540	6,690	6,550	(2.82)	364	7M	45B
1404/07/08	6,800	6,710	6,990	6,740	(2.46)	623	11M	73B
1404/07/07	6,910	6,850	6,910	6,910	2.98	509	12M	80B
1404/07/06	6,710	6,690	6,710	6,710	2.91	334	8M	52B
1404/07/05	6,500	6,360	6,550	6,520	2.52	256	3M	21B
1404/07/02	6,360	6,360	6,400	6,360	(2.9)	1,158	5M	32B
1404/07/01	6,770	6,420	6,800	6,550	(0.91)	284	3M	19B
1404/06/31	6,310	6,310	6,640	6,610	2.48	234	5M	30B
1404/06/30	6,450	6,450	6,600	6,450	(2.86)	366	9M	59B
1404/06/29	6,610	6,610	6,610	6,640	(2.5)	97	2M	12B
1404/06/26	6,760	6,740	6,950	6,810	0.59	239	2M	11B
1404/06/25	6,880	6,710	6,880	6,770	(1.6)	591	7M	46B
1404/06/24	6,960	6,770	7,050	6,880	0.44	424	8M	56B
1404/06/23	6,730	6,730	6,900	6,850	2.24	186	2M	12B
1404/06/22	6,580	6,580	6,710	6,700	2.76	321	5M	36B
1404/06/18	6,500	6,390	6,580	6,520	2.03	232	3M	19B
1404/06/17	6,340	6,300	6,400	6,390	2.73	198	3M	21B
1404/06/16	6,340	6,180	6,340	6,220	0.48	185	2M	12B
1404/06/15	6,070	6,070	6,220	6,190	2.48	282	3M	19B
1404/06/12	6,070	5,900	6,070	6,040	2.37	240	5M	32B
1404/06/11	5,880	5,750	5,910	5,900	2.79	147	3M	15B
1404/06/09	5,740	5,580	5,800	5,740	1.59	195	2M	13B
1404/06/08	5,760	5,630	5,760	5,650	(2.59)	227	4M	23B
1404/06/05	5,840	5,740	5,890	5,800	1.22	210	2M	13B
1404/06/04	5,750	5,700	5,800	5,730	0.35	206	3M	15B
1404/06/03	5,840	5,680	5,840	5,710	(0.17)	409	13M	76B
1404/06/01	5,830	5,670	5,840	5,720	0.88	212	3M	17B
1404/05/29	5,780	5,630	5,780	5,670	0.0	378	7M	39B
1404/05/28	5,550	5,540	5,760	5,670	(0.7)	270	6M	33B
1404/05/27	5,870	5,630	5,870	5,710	0.18	289	3M	17B
1404/05/26	5,650	5,560	5,720	5,700	2.52	143	4M	24B
1404/05/25	5,550	5,550	5,700	5,560	(2.8)	342	8M	44B
1404/05/22	5,670	5,670	5,670	5,720	(2.05)	141	2M	10B
1404/05/21	5,800	5,800	5,840	5,840	(2.18)	130	2M	11B
1404/05/20	6,230	5,930	6,230	5,970	(2.29)	289	5M	30B
1404/05/19	6,270	6,000	6,280	6,110	(0.16)	220	4M	22B
1404/05/18	6,100	6,050	6,280	6,120	(0.97)	342	4M	25B
1404/05/15	6,250	6,180	6,250	6,180	(2.98)	221	4M	23B
1404/05/14	6,350	6,260	6,390	6,370	2.58	457	7M	43B
1404/05/13	6,100	6,100	6,310	6,210	0.65	363	3M	21B
1404/05/12	5,890	5,890	6,240	6,170	1.82	510	9M	55B
1404/05/11	6,050	6,050	6,300	6,060	(2.73)	655	17M	105B
1404/05/08	6,170	6,170	6,170	6,230	(2.04)	93	2M	10B
1404/05/07	6,270	6,270	6,270	6,360	(1.55)	67	1M	8B
1404/05/06	6,720	6,430	6,720	6,460	(2.42)	205	5M	31B
1404/05/05	6,640	6,440	6,640	6,620	2.64	855	44M	289B
1404/05/04	6,450	6,450	6,450	6,450	2.87	157	6M	41B
1404/05/01	6,290	6,030	6,310	6,270	2.28	743	28M	177B
1404/04/31	6,130	6,130	6,130	6,130	2.85	208	12M	72B
1404/04/30	5,960	5,960	5,960	5,960	2.94	79	5M	31B
1404/04/29	5,790	5,790	5,790	5,790	2.84	76	3M	18B
1404/04/28	5,640	5,640	5,640	5,630	2.74	63	3M	15B
1404/04/25	5,550	5,470	5,560	5,480	1.48	108	2M	9B
1404/04/24	5,450	5,330	5,450	5,400	1.89	413	7M	39B
1404/04/23	5,260	5,210	5,350	5,300	1.92	420	3M	18B
1404/04/22	5,370	5,140	5,370	5,200	(1.7)	577	9M	47B
1404/04/21	5,290	5,260	5,290	5,290	2.92	303	7M	35B
1404/04/18	5,080	5,080	5,280	5,140	(1.72)	1,055	11M	55B
1404/04/17	5,430	5,230	5,430	5,230	(2.97)	191	5M	26B
1404/04/16	5,430	5,270	5,430	5,390	2.08	306	4M	24B
1404/04/11	5,250	5,250	5,550	5,280	(2.4)	2,303	48M	255B
1404/04/10	5,310	5,310	5,310	5,410	(1.1)	44	967K	5B
1404/04/09	5,470	5,470	5,470	5,470	(2.84)	120	6M	35B
1404/04/08	5,630	5,630	5,630	5,630	(2.93)	71	3M	18B
1404/04/07	5,780	5,780	5,780	5,800	(2.52)	385	2M	13B
1404/03/21	6,200	5,930	6,200	5,950	(2.62)	1,065	12M	72B
1404/03/20	6,210	6,100	6,330	6,110	(2.71)	644	14M	83B
1404/03/19	6,570	6,220	6,590	6,280	(2.03)	591	7M	43B
1404/03/18	6,210	6,180	6,560	6,410	0.63	536	5M	30B
1404/03/17	6,360	6,360	6,550	6,370	(2.75)	569	9M	56B
1404/03/13	6,530	6,300	6,600	6,550	2.18	626	12M	80B
1404/03/12	6,670	6,350	6,670	6,410	(1.99)	1,123	18M	115B
1404/03/11	6,540	6,540	6,690	6,540	(2.97)	841	32M	209B
1404/03/10	6,940	6,730	6,940	6,740	(2.74)	372	5M	31B
1404/03/07	7,120	6,900	7,250	6,930	(2.53)	1,222	27M	187B
1404/03/06	7,120	6,900	7,140	7,110	2.45	1,050	22M	154B
1404/03/05	6,760	6,760	6,990	6,940	2.21	1,135	19M	132B
1404/03/04	6,700	6,610	6,900	6,790	4.30	1,082	23M	156B
1404/02/29	7,230	7,230	7,480	7,260	(2.55)	2,102	46M	330B
1404/02/28	7,450	7,450	7,450	7,450	(2.99)	305	5M	34B
1404/02/27	7,680	7,680	7,690	7,680	(2.91)	411	6M	49B
1404/02/24	7,890	7,740	7,930	7,910	2.73	1,271	33M	263B
1404/02/23	7,700	7,700	7,700	7,700	2.94	222	9M	68B
1404/02/22	7,490	7,490	7,490	7,480	2.75	117	2M	15B
1404/02/21	7,000	7,000	7,340	7,280	2.10	1,118	21M	155B
1404/02/20	7,120	7,120	7,250	7,130	(2.86)	1,074	26M	183B
1404/02/17	7,510	7,090	7,510	7,340	0.55	1,856	68M	498B
1404/02/16	7,300	7,300	7,300	7,300	2.96	211	6M	46B
1404/02/15	7,090	7,090	7,090	7,090	2.90	238	10M	73B
1404/02/14	6,890	6,890	6,890	6,890	2.99	145	6M	43B
1404/02/13	6,690	6,690	6,690	6,690	2.92	376	14M	94B
1404/02/10	6,500	6,500	6,500	6,500	2.85	196	12M	78B
1404/02/09	6,320	6,320	6,320	6,320	2.93	157	8M	51B
1404/02/08	6,140	6,140	6,140	6,140	2.85	257	12M	75B
1404/02/07	5,990	5,820	6,040	5,970	1.70	768	20M	119B
1404/02/06	6,070	5,760	6,070	5,870	(0.51)	1,041	13M	78B
1404/02/03	6,160	5,890	6,160	5,900	(2.8)	1,368	28M	166B
1404/02/02	6,360	6,020	6,360	6,070	(2.1)	1,466	19M	118B
1404/02/01	6,210	6,050	6,210	6,200	2.82	428	14M	89B
1404/01/31	6,000	5,870	6,050	6,030	2.55	355	7M	45B
1404/01/30	5,810	5,810	5,890	5,880	2.80	710	14M	83B
1404/01/27	5,680	5,580	5,760	5,720	2.14	1,132	19M	109B
1404/01/26	5,700	5,580	5,740	5,600	(2.61)	1,574	20M	113B
1404/01/25	5,850	5,680	5,930	5,750	(1.71)	2,546	28M	161B
1404/01/24	5,850	5,660	5,920	5,850	1.74	1,301	25M	148B
1404/01/23	5,750	5,750	5,750	5,750	(2.87)	3,097	17M	100B
1404/01/20	6,240	5,910	6,240	5,920	(2.79)	1,308	24M	143B
1404/01/19	5,940	5,940	6,110	6,090	2.53	702	14M	87B
1404/01/18	5,940	5,900	5,940	5,940	2.95	802	24M	142B
1404/01/17	5,690	5,650	5,780	5,770	2.67	566	12M	70B
1404/01/16	5,570	5,500	5,640	5,620	2.55	767	19M	106B
1404/01/10	5,650	5,410	5,650	5,480	(0.36)	1,426	13M	72B
1404/01/09	5,620	5,410	5,700	5,500	(1.26)	3,794	21M	118B
1404/01/06	5,640	5,480	5,690	5,570	0.0	1,671	17M	93B
1404/01/05	5,530	5,490	5,570	5,570	2.96	251	6M	32B
1403/12/28	5,410	5,400	5,500	5,410	(2.7)	1,066	24M	127B
1403/12/27	5,570	5,450	5,570	5,560	2.77	1,172	39M	219B
1403/12/26	5,410	5,400	5,410	5,410	2.85	821	65M	349B
1403/12/25	5,260	5,220	5,260	5,260	2.94	173	6M	30B
1403/12/22	5,050	4,980	5,150	5,110	2.20	303	8M	41B
1403/12/21	5,020	4,920	5,100	5,000	(0.4)	828	6M	29B
1403/12/20	4,800	4,800	5,040	5,020	2.45	338	6M	29B
1403/12/19	4,920	4,840	5,020	4,900	(1.61)	1,703	10M	47B
1403/12/18	5,150	4,910	5,150	4,980	(1.39)	612	5M	25B
1403/12/15	5,010	4,940	5,210	5,050	(0.2)	585	4M	19B
1403/12/14	4,970	4,970	5,150	5,060	0.40	422	4M	19B
1403/12/13	5,050	5,030	5,120	5,040	(2.7)	383	7M	33B
1403/12/12	5,270	5,150	5,310	5,180	(2.26)	736	11M	58B
1403/12/11	5,340	5,250	5,370	5,300	(0.75)	712	8M	41B
1403/12/08	5,520	5,290	5,520	5,340	(1.48)	927	7M	39B
1403/12/07	5,500	5,290	5,550	5,420	0.56	772	8M	42B
1403/12/06	5,300	5,300	5,430	5,390	1.70	383	7M	39B
1403/12/05	5,220	5,220	5,380	5,300	0.19	400	4M	23B
1403/12/04	5,500	5,180	5,500	5,290	(0.94)	1,271	12M	61B
1403/12/01	5,320	5,320	5,340	5,340	2.89	355	5M	29B
1403/11/30	5,190	5,090	5,210	5,190	2.57	339	5M	26B
1403/11/29	4,980	4,980	5,110	5,060	1.81	462	6M	30B
1403/11/28	4,960	4,940	5,110	4,970	(2.36)	1,292	16M	79B
1403/11/27	5,190	5,090	5,190	5,090	(2.86)	530	11M	54B
1403/11/23	5,390	5,230	5,390	5,240	(2.78)	1,319	18M	93B
1403/11/21	5,500	5,360	5,560	5,390	(2.36)	2,015	15M	79B
1403/11/17	5,610	5,470	5,610	5,520	(0.9)	1,551	8M	42B
1403/11/16	5,610	5,510	5,630	5,570	0.91	490	4M	24B
1403/11/15	5,580	5,450	5,640	5,520	(0.18)	1,044	7M	39B
1403/11/14	5,520	5,460	5,620	5,530	1.10	846	7M	39B
1403/11/13	5,630	5,390	5,650	5,470	(0.55)	973	9M	52B
1403/11/10	5,590	5,430	5,690	5,500	(1.61)	1,595	13M	69B
1403/11/08	5,690	5,460	5,740	5,590	0.18	1,124	16M	87B
1403/11/07	5,710	5,430	5,710	5,580	0.54	1,372	22M	125B
1403/11/06	5,560	5,460	5,560	5,550	2.78	380	9M	48B
1403/11/03	5,400	5,390	5,400	5,400	2.86	153	3M	15B
1403/11/02	5,240	5,110	5,410	5,250	(0.19)	1,343	26M	138B
1403/11/01	5,380	5,240	5,460	5,260	(2.59)	1,306	15M	81B
1403/10/30	5,210	5,210	5,430	5,400	2.27	640	12M	66B
1403/10/29	5,490	5,250	5,490	5,280	(2.4)	1,468	15M	80B
1403/10/26	5,410	5,410	5,410	5,410	2.85	313	13M	70B
1403/10/24	5,060	5,060	5,270	5,260	2.73	198	6M	33B
1403/10/23	5,100	5,100	5,290	5,120	(2.48)	1,195	12M	64B
1403/10/22	5,270	5,110	5,270	5,250	2.50	827	15M	80B
1403/10/19	5,122	5,122	5,122	5,122	3.00	99	4M	20B
1403/10/18	5,010	5,010	5,010	4,973	2.22	99	2M	12B
1403/10/17	4,865	4,865	4,865	4,865	2.98	204	6M	30B
1403/10/16	4,739	4,739	4,739	4,724	2.67	139	3M	14B
1403/10/15	4,619	4,619	4,619	4,601	2.59	124	3M	13B
1403/10/12	4,320	4,320	4,502	4,485	2.61	485	6M	28B
1403/10/11	4,326	4,301	4,444	4,371	(1.04)	604	5M	20B
1403/10/10	4,425	4,415	4,550	4,417	(2.94)	692	14M	63B
1403/10/09	4,747	4,540	4,799	4,551	(2.76)	1,067	14M	62B
1403/10/08	4,848	4,623	4,848	4,680	(1.78)	1,275	12M	57B
1403/10/05	4,800	4,749	4,898	4,765	(2.66)	1,462	13M	61B
1403/10/04	4,790	4,790	4,965	4,895	1.49	528	7M	32B
1403/10/03	4,967	4,746	4,967	4,823	(0.08)	1,062	12M	60B
1403/10/02	4,827	4,802	4,827	4,827	2.99	396	15M	70B
1403/10/01	4,686	4,660	4,688	4,687	2.97	339	9M	43B
1403/09/28	4,468	4,370	4,581	4,552	2.34	860	18M	84B
1403/09/27	4,590	4,335	4,601	4,448	(0.45)	1,969	21M	95B
1403/09/26	4,471	4,356	4,471	4,468	2.93	555	26M	115B
1403/09/25	4,341	4,341	4,341	4,341	2.99	194	12M	52B
1403/09/24	4,215	4,215	4,215	4,215	2.98	115	6M	26B
1403/09/21	4,006	4,005	4,147	4,093	1.64	476	14M	56B
1403/09/20	4,210	3,967	4,210	4,027	(1.52)	519	13M	53B
1403/09/19	4,085	4,050	4,089	4,089	3.00	195	8M	34B
1403/09/18	3,916	3,916	4,087	3,970	(1.66)	298	7M	29B
1403/09/17	4,020	4,019	4,180	4,037	(2.56)	569	19M	76B
1403/09/14	4,170	4,013	4,170	4,143	2.32	626	16M	66B
1403/09/13	4,133	4,000	4,133	4,049	0.90	602	19M	75B
1403/09/12	3,930	3,930	4,014	4,013	2.95	499	36M	146B
1403/09/11	3,861	3,857	3,940	3,898	(1.81)	907	27M	106B
1403/09/10	4,130	3,919	4,130	3,970	(1.73)	789	21M	82B
1403/09/07	4,006	4,006	4,139	4,040	(2.16)	1,028	24M	98B
1403/09/06	4,279	4,031	4,279	4,129	(0.63)	1,284	35M	146B
1403/09/05	4,155	4,155	4,155	4,155	3.00	232	5M	21B
1403/09/04	4,034	4,002	4,034	4,034	2.99	359	13M	51B
1403/09/03	3,840	3,800	3,926	3,917	2.75	429	13M	49B
1403/08/30	3,849	3,739	3,886	3,812	0.63	613	10M	38B
1403/08/29	3,812	3,607	3,812	3,788	2.35	721	22M	84B
1403/08/28	3,700	3,654	3,704	3,701	2.89	401	8M	29B
1403/08/27	3,629	3,470	3,633	3,597	1.96	807	19M	70B
1403/08/26	3,527	3,519	3,530	3,528	2.92	417	12M	42B
1403/08/23	3,305	3,305	3,431	3,428	2.88	530	17M	59B
1403/08/22	3,261	3,261	3,400	3,332	(0.57)	619	14M	46B
1403/08/21	3,361	3,265	3,361	3,351	2.67	474	19M	63B
1403/08/20	3,307	3,307	3,307	3,264	1.65	76	3M	9B
1403/08/19	3,225	3,225	3,225	3,211	2.52	106	4M	13B
1403/08/16	3,116	3,000	3,134	3,132	2.92	538	24M	74B
1403/08/15	3,047	2,967	3,054	3,043	2.60	312	11M	33B
1403/08/14	2,891	2,823	2,977	2,966	2.59	343	9M	25B
1403/08/13	2,920	2,882	2,950	2,891	(2.69)	610	22M	63B
1403/08/12	2,971	2,921	2,971	2,971	2.98	439	28M	82B
1403/08/09	2,885	2,885	2,885	2,885	3.00	140	16M	45B
1403/08/08	2,801	2,801	2,801	2,801	2.98	95	6M	18B
1403/08/07	2,759	2,759	2,759	2,720	1.53	49	3M	8B
1403/08/06	2,729	2,729	2,729	2,679	1.09	42	2M	6B
1403/08/05	2,715	2,715	2,715	2,650	0.53	36	1M	3B
1403/08/02	2,660	2,630	2,729	2,636	(2.77)	334	8M	20B
1403/08/01	2,708	2,708	2,760	2,711	(2.87)	542	24M	64B
1403/07/30	2,791	2,791	2,791	2,791	(2.99)	328	8M	23B
1403/07/29	2,826	2,826	2,826	2,877	(1.24)	274	2M	6B
1403/07/28	2,864	2,864	2,864	2,913	(1.32)	89	2M	6B
1403/07/25	2,949	2,949	3,062	2,952	(2.89)	890	21M	62B
1403/07/24	3,000	2,996	3,000	3,040	(1.55)	130	3M	8B
1403/07/23	3,150	2,968	3,150	3,088	0.95	1,066	29M	89B
1403/07/22	3,063	3,000	3,063	3,059	2.86	933	31M	95B
1403/07/21	2,974	2,949	2,975	2,974	2.94	206	5M	16B
1403/07/18	2,890	2,879	2,890	2,889	0.94	763	11M	32B
1403/07/17	2,820	2,820	2,866	2,862	0.85	299	9M	25B
1403/07/16	2,837	2,837	2,870	2,838	(0.94)	1,784	23M	64B
1403/07/15	2,885	2,844	2,890	2,865	(0.24)	229	8M	22B
1403/07/14	2,879	2,855	2,879	2,872	0.74	158	4M	11B
1403/07/11	2,840	2,818	2,874	2,851	0.18	1,950	45M	128B
1403/07/10	2,846	2,846	2,846	2,846	0.99	109	8M	21B
1403/07/09	2,818	2,818	2,818	2,818	0.97	87	7M	21B
1403/07/08	2,779	2,779	2,793	2,791	0.90	158	6M	16B
1403/07/07	2,731	2,731	2,785	2,766	0.29	912	46M	127B
1403/07/04	2,781	2,781	2,781	2,758	2.15	74	4M	11B
1403/07/03	2,742	2,742	2,742	2,700	1.39	49	3M	7B
1403/07/02	2,722	2,722	2,722	2,663	0.76	41	1M	4B
1403/07/01	2,686	2,686	2,686	2,643	1.34	48	3M	7B
1403/06/28	2,670	2,670	2,670	2,608	0.58	31	1M	3B
1403/06/27	2,653	2,653	2,653	2,593	0.66	52	1M	4B
1403/06/26	2,576	2,561	2,576	2,576	3.00	173	11M	27B
1403/06/25	2,501	2,473	2,501	2,501	2.96	284	22M	54B
1403/06/24	2,476	2,476	2,476	2,429	1.04	43	2M	5B
1403/06/21	2,432	2,432	2,432	2,404	1.78	66	4M	10B
1403/06/20	2,385	2,385	2,385	2,362	1.99	56	4M	11B
1403/06/19	2,331	2,331	2,331	2,316	2.30	50	5M	12B
1403/06/18	2,299	2,299	2,299	2,264	1.39	48	3M	7B
1403/06/17	2,294	2,294	2,294	2,233	0.22	32	490K	1B
1403/06/13	2,263	2,263	2,263	2,228	0.41	48	1M	3B
1403/06/11	2,254	2,254	2,254	2,219	0.41	61	1M	3B
1403/06/10	2,253	2,253	2,253	2,210	0.05	13	188K	423M
1403/06/07	2,239	2,239	2,239	2,209	0.59	93	2M	5B
1403/06/06	2,218	2,217	2,218	2,196	0.97	88	3M	8B
1403/06/05	2,212	2,191	2,212	2,175	0.28	73	1M	2B
1403/06/03	2,130	2,130	2,206	2,169	0.28	143	1M	3B
1403/05/31	2,168	2,127	2,204	2,163	(0.14)	144	1M	3B
1403/05/30	2,155	2,154	2,195	2,166	0.0	67	807K	2B
1403/05/29	2,198	2,130	2,198	2,166	0.51	118	2M	5B
1403/05/28	2,186	2,147	2,186	2,155	0.51	70	2M	4B
1403/05/27	2,177	2,116	2,177	2,144	0.42	93	2M	4B
1403/05/24	2,151	2,121	2,151	2,135	0.23	86	2M	4B
1403/05/23	2,128	2,128	2,139	2,130	(0.88)	151	6M	13B
1403/05/22	2,139	2,139	2,173	2,149	(0.51)	1,247	5M	11B
1403/05/21	2,154	2,147	2,154	2,160	(0.37)	165	3M	5B
1403/05/20	2,173	2,152	2,180	2,168	(0.23)	760	3M	7B
1403/05/16	2,199	2,161	2,199	2,173	(0.41)	2,634	5M	12B
1403/05/15	2,184	2,163	2,205	2,182	(0.09)	604	3M	5B
1403/05/14	2,177	2,167	2,209	2,184	(0.18)	674	3M	6B
1403/05/13	2,240	2,180	2,249	2,188	(5.65)	1,016	20M	44B
1403/05/10	2,350	2,299	2,350	2,319	(5.15)	643	5M	13B
1403/05/09	2,385	2,385	2,450	2,445	(0.16)	110	1M	3B
1403/05/08	2,490	2,401	2,490	2,449	(0.37)	521	2M	4B
1403/05/06	2,460	2,438	2,520	2,458	0.29	309	3M	7B
1403/05/03	2,420	2,407	2,496	2,451	0.12	138	3M	7B
1403/05/02	2,440	2,400	2,522	2,448	(0.04)	182	2M	6B
1403/05/01	2,458	2,410	2,486	2,449	(0.12)	198	3M	8B
1403/04/31	2,471	2,384	2,510	2,452	(0.89)	412	11M	28B
1403/04/30	2,520	2,450	2,538	2,474	0.04	124	1M	3B
1403/04/27	2,456	2,456	2,527	2,473	0.41	203	2M	5B
1403/04/24	2,456	2,438	2,510	2,463	0.08	875	5M	11B
1403/04/23	2,450	2,406	2,575	2,461	(2.38)	1,068	6M	14B
1403/04/20	2,501	2,445	2,544	2,521	(0.9)	182	2M	5B
1403/04/19	2,594	2,491	2,620	2,544	(1.93)	230	5M	11B
1403/04/18	2,633	2,511	2,633	2,594	(1.48)	226	3M	8B
1403/04/17	2,713	2,578	2,713	2,633	2.85	215	4M	12B
1403/04/16	2,642	2,642	2,656	2,560	2.15	73	2M	6B
1403/04/13	2,599	2,495	2,599	2,506	0.36	617	5M	13B
1403/04/12	2,522	2,490	2,555	2,497	0.44	163	2M	4B
1403/04/11	2,445	2,445	2,518	2,486	0.12	179	2M	5B
1403/04/10	2,599	2,453	2,599	2,483	0.04	146	2M	4B
1403/04/09	2,544	2,473	2,544	2,482	3.42	194	5M	12B
1403/04/06	2,443	2,443	2,443	2,400	0.17	32	482K	1B
1403/04/04	2,384	2,384	2,434	2,396	0.38	107	1M	3B
1403/04/03	2,395	2,386	2,428	2,387	0.13	198	2M	4B
1403/04/02	2,427	2,380	2,427	2,384	0.13	255	2M	4B
1403/03/30	2,402	2,377	2,402	2,381	0.08	205	2M	4B
1403/03/29	2,395	2,386	2,418	2,379	0.34	248	2M	5B
1403/03/27	2,407	2,360	2,420	2,371	(1.5)	1,467	6M	15B
1403/03/26	2,401	2,380	2,449	2,407	(0.37)	338	2M	6B
1403/03/23	2,460	2,371	2,461	2,416	0.12	109	1M	2B
1403/03/22	2,443	2,421	2,444	2,413	0.67	143	2M	6B
1403/03/21	2,435	2,400	2,435	2,397	0.38	115	1M	3B
1403/03/20	2,423	2,353	2,435	2,388	0.0	395	3M	7B
1403/03/19	2,396	2,388	2,396	2,388	(1.97)	228	8M	20B
1403/03/16	2,480	2,404	2,482	2,436	(0.69)	181	3M	7B
1403/03/13	2,451	2,450	2,524	2,453	(1.84)	240	6M	14B
1403/03/12	2,550	2,497	2,550	2,499	(1.88)	359	7M	16B
1403/03/09	2,584	2,520	2,598	2,547	(0.35)	323	5M	12B
1403/03/08	2,536	2,536	2,597	2,556	(1.2)	944	11M	28B
1403/03/07	2,551	2,551	2,551	2,587	(0.61)	104	2M	5B
1403/03/06	2,563	2,563	2,563	2,603	(0.46)	72	1M	3B
1403/02/29	3,100	2,985	3,131	3,015	0.13	616	11M	32B
1403/02/26	2,972	2,950	3,088	3,011	(0.79)	310	4M	11B
1403/02/25	3,070	2,990	3,070	3,035	(0.3)	184	2M	7B
1403/02/24	3,060	3,000	3,112	3,044	(1.3)	300	4M	12B
1403/02/23	3,158	3,060	3,158	3,084	0.03	275	4M	13B
1403/02/22	3,070	3,068	3,142	3,083	0.46	251	4M	12B
1403/02/19	3,127	3,045	3,127	3,069	(0.84)	244	7M	21B
1403/02/18	3,199	3,069	3,199	3,095	(2.46)	360	5M	14B
1403/02/17	3,152	3,150	3,219	3,173	(0.35)	235	2M	7B
1403/02/16	3,250	3,161	3,250	3,184	0.19	237	4M	11B
1403/02/12	3,187	3,165	3,200	3,178	0.13	322	6M	19B
1403/02/11	3,220	3,158	3,220	3,174	0.03	388	9M	27B
1403/02/10	3,179	3,163	3,185	3,173	(0.16)	409	12M	39B
1403/02/09	3,200	3,150	3,200	3,178	(0.66)	336	4M	13B
1403/02/08	3,250	3,150	3,295	3,199	(0.16)	390	5M	16B
1403/02/05	3,245	3,180	3,246	3,204	0.60	302	4M	13B
1403/02/04	3,150	3,150	3,230	3,185	0.22	418	8M	27B
1403/02/03	3,150	3,113	3,228	3,178	(0.31)	420	5M	16B
1403/02/02	3,287	3,094	3,287	3,188	(0.09)	684	11M	34B
1403/02/01	3,191	3,151	3,191	3,191	6.97	502	14M	43B
1403/01/29	3,006	3,006	3,006	2,983	0.20	40	1M	3B
1403/01/28	2,996	2,996	2,996	2,977	0.34	90	2M	5B
1403/01/27	2,942	2,942	2,992	2,967	0.13	53	688K	2B
1403/01/26	2,963	2,963	2,977	2,963	(0.97)	297	7M	19B
1403/01/25	3,180	2,974	3,200	2,992	(6.41)	1,665	22M	67B
1403/01/21	3,210	3,170	3,242	3,197	(0.4)	767	6M	19B
1403/01/20	3,245	3,150	3,245	3,210	1.81	362	6M	18B
1403/01/19	3,080	3,080	3,250	3,153	(0.54)	301	3M	8B
1403/01/18	3,333	3,096	3,333	3,170	(2.55)	680	8M	25B
1403/01/15	3,385	3,200	3,385	3,253	0.68	571	9M	28B
1403/01/14	3,213	3,180	3,298	3,231	(2.86)	544	7M	21B
1403/01/11	3,350	3,290	3,352	3,326	(1.13)	524	6M	21B
1403/01/08	3,313	3,310	3,430	3,364	(1.26)	513	15M	50B
1403/01/07	3,465	3,341	3,465	3,407	(0.29)	291	4M	12B
1403/01/06	3,480	3,363	3,527	3,417	2.27	498	7M	23B
1403/01/05	3,315	3,140	3,455	3,341	3.21	499	7M	25B
1402/12/28	3,250	3,194	3,293	3,237	1.76	340	3M	10B
1402/12/27	3,190	3,155	3,219	3,181	0.35	260	3M	9B
1402/12/26	3,278	3,116	3,278	3,170	0.70	549	7M	21B
1402/12/23	3,170	3,096	3,250	3,148	(1.56)	530	6M	19B
1402/12/22	3,232	3,100	3,298	3,198	(2.02)	632	8M	25B
1402/12/21	3,233	3,232	3,328	3,264	(0.34)	460	9M	30B
1402/12/20	3,267	3,240	3,346	3,275	(0.12)	449	6M	19B
1402/12/19	3,272	3,250	3,380	3,279	(0.27)	495	13M	42B
1402/12/16	3,390	3,268	3,390	3,288	(2.11)	568	9M	30B
1402/12/15	3,301	3,301	3,433	3,359	(0.15)	488	5M	18B
1402/12/14	3,520	3,310	3,520	3,364	(2.44)	450	5M	16B
1402/12/13	3,390	3,381	3,578	3,448	2.99	674	8M	29B
1402/12/12	3,370	3,300	3,439	3,348	1.18	922	6M	20B
1402/12/09	3,269	3,269	3,365	3,309	1.22	316	5M	17B
1402/12/08	3,383	3,201	3,400	3,269	(0.7)	590	7M	23B
1402/12/07	3,425	3,230	3,425	3,292	(3.88)	745	10M	33B
1402/12/05	3,600	3,390	3,600	3,425	(0.93)	431	5M	17B
1402/12/02	3,529	3,410	3,529	3,457	(1.73)	431	5M	16B
1402/12/01	3,510	3,459	3,577	3,518	1.41	529	6M	21B
1402/11/30	3,420	3,410	3,518	3,469	1.91	404	7M	26B
1402/11/29	3,380	3,355	3,485	3,404	0.50	477	4M	12B
1402/11/28	3,610	3,320	3,615	3,387	(3.97)	830	10M	33B
1402/11/25	3,689	3,370	3,689	3,527	(0.73)	942	14M	51B
1402/11/24	3,400	3,400	3,612	3,553	4.78	1,217	14M	50B
1402/11/23	3,491	3,335	3,547	3,391	(3.45)	1,170	15M	52B
1402/11/21	3,579	3,479	3,650	3,512	(2.12)	769	8M	28B
1402/11/18	3,650	3,537	3,650	3,588	(1.35)	1,296	8M	30B
1402/11/17	3,645	3,580	3,725	3,637	0.0	830	10M	38B
1402/11/16	3,758	3,560	3,758	3,637	(1.25)	975	11M	41B
1402/11/15	3,890	3,653	3,890	3,683	(6.21)	2,941	38M	142B
1402/11/14	4,100	3,803	4,100	3,927	(3.7)	2,046	23M	91B
1402/11/11	3,922	3,911	4,199	4,078	0.22	2,881	48M	196B
1402/11/10	4,075	3,960	4,160	4,069	0.79	2,634	36M	148B
1402/11/09	4,000	3,929	4,100	4,037	3.41	1,539	23M	94B
1402/11/08	3,600	3,530	3,954	3,904	5.63	1,937	47M	184B
1402/11/07	3,682	3,595	3,799	3,696	3.53	1,186	17M	63B
1402/11/04	3,210	3,210	3,588	3,570	6.44	839	24M	84B
1402/11/03	3,530	3,335	3,530	3,354	(6.44)	1,255	17M	57B
1402/11/02	3,772	3,508	3,772	3,585	(2.92)	810	16M	58B
1402/09/25	95,500	94,200	99,900	97,870	4.01	1,363	943K	92B
1402/09/22	92,200	92,200	94,830	94,100	0.99	508	400K	38B
1402/09/21	93,180	92,000	96,000	93,180	(0.71)	780	430K	40B
1402/09/20	97,280	92,260	97,280	93,850	(2.59)	818	419K	39B
1402/09/19	98,000	94,820	99,290	96,350	(4.57)	1,291	866K	83B
1402/09/18	99,000	95,500	104,120	100,960	3.75	2,578	3M	258B
1402/09/15	101,000	95,600	101,000	97,310	2.03	1,568	1M	122B
1402/09/14	93,850	91,320	95,930	95,370	6.37	1,022	1M	113B
1402/09/13	89,000	89,000	90,490	89,660	0.07	293	353K	32B
1402/09/12	88,650	88,650	91,000	89,600	(0.51)	295	222K	20B
1402/09/11	91,730	89,000	91,730	90,060	1.46	261	273K	25B
1402/09/08	87,880	87,880	90,450	88,760	1.01	133	110K	10B
1402/09/07	90,590	87,550	90,590	87,870	0.29	133	85K	8B
1402/09/06	90,450	87,000	90,450	87,620	(0.48)	303	117K	10B
1402/09/05	89,580	87,410	91,490	88,040	(2.23)	528	361K	32B
1402/09/04	90,470	89,680	91,000	90,050	(0.66)	302	177K	16B
1402/09/01	92,700	90,120	92,700	90,650	(0.02)	184	150K	14B
1402/08/30	92,000	89,960	93,000	90,670	(0.96)	939	432K	39B
1402/08/29	90,660	90,030	92,500	91,550	0.54	274	163K	15B
1402/08/28	92,000	90,490	92,990	91,060	(0.14)	365	217K	20B
1402/08/27	93,890	90,610	93,890	91,190	(0.39)	381	209K	19B
1402/08/24	90,200	90,200	93,900	91,550	(2.73)	503	221K	20B
1402/08/23	92,980	89,630	95,650	94,120	3.93	974	785K	74B
1402/08/22	91,650	89,000	93,490	90,560	(1.08)	528	260K	24B
1402/08/21	92,450	91,200	92,900	91,550	(2.99)	714	416K	38B
1402/08/20	94,550	92,260	97,490	94,370	1.10	1,545	1M	109B
1402/08/17	93,350	92,000	93,350	93,340	6.98	1,888	5M	427B
1402/08/16	85,750	85,750	88,500	87,250	(0.1)	265	119K	10B
1402/08/15	87,000	86,030	88,930	87,340	(0.81)	289	163K	14B
1402/08/14	89,900	87,500	89,900	88,050	(0.7)	175	168K	15B
1402/08/13	89,990	87,920	90,560	88,670	0.85	250	160K	14B
1402/08/10	88,730	83,720	88,990	87,920	(0.91)	362	144K	13B
1402/08/09	90,430	87,500	90,430	88,730	(0.93)	253	252K	22B
1402/08/08	91,800	87,600	91,800	89,560	2.61	271	268K	24B
1402/08/07	87,700	85,900	88,980	87,280	(0.91)	292	227K	20B
1402/08/06	93,000	84,000	93,000	88,080	1.04	628	767K	68B
1402/08/03	87,240	85,800	87,240	87,170	6.90	563	1M	117B
1402/08/02	80,890	78,030	83,960	81,540	1.98	351	249K	20B
1402/08/01	78,560	78,560	80,620	79,960	(0.12)	120	113K	9B
1402/07/30	81,070	79,000	82,360	80,060	(0.29)	437	165K	13B
1402/07/29	78,400	78,250	81,000	80,290	(0.37)	354	142K	11B
1402/07/26	81,090	78,000	81,090	80,590	(0.78)	215	71K	6B
1402/07/25	79,850	79,830	82,900	81,220	0.06	198	43K	4B
1402/07/24	81,940	80,780	83,780	81,170	0.16	239	104K	8B
1402/07/23	79,720	79,720	82,000	81,040	(0.42)	140	61K	5B
1402/07/22	80,000	79,760	82,760	81,380	(0.68)	150	66K	5B
1402/07/19	85,600	81,840	85,600	81,940	0.10	153	81K	7B
1402/07/18	81,020	81,020	83,500	81,860	0.04	91	46K	4B
1402/07/17	81,800	80,170	83,500	81,830	0.06	154	79K	6B
1402/07/16	84,700	81,480	84,700	81,780	(6.65)	359	305K	25B
1402/07/15	88,260	85,570	90,000	87,610	(1.91)	186	114K	10B
1402/07/12	92,460	87,490	92,460	89,320	(2.09)	278	148K	13B
1402/07/10	84,000	84,000	91,700	91,230	6.44	749	971K	89B
1402/07/09	85,240	83,830	86,990	85,710	(0.21)	168	93K	8B
1402/07/08	87,300	85,000	88,310	85,890	2.81	332	308K	26B
1402/07/05	80,530	80,510	86,100	83,540	3.65	450	534K	45B
1402/07/04	80,550	80,300	82,000	80,600	0.05	81	30K	2B
1402/07/03	79,080	79,080	81,750	80,560	(1.58)	363	178K	14B
1402/07/01	82,990	81,240	83,000	81,850	0.23	145	56K	5B
1402/06/29	82,000	81,300	82,600	81,660	(0.02)	146	57K	5B
1402/06/28	82,350	81,250	83,000	81,680	0.26	171	61K	5B
1402/06/27	81,200	81,160	82,950	81,470	0.36	160	81K	7B
1402/06/26	81,900	80,200	84,200	81,180	0.63	181	127K	10B
1402/06/22	81,950	80,110	81,950	80,670	0.06	97	68K	5B
1402/06/21	80,950	80,030	81,980	80,620	0.59	195	109K	9B
1402/06/20	80,980	79,880	80,980	80,150	0.04	131	105K	8B
1402/06/19	80,440	79,650	80,450	80,120	(0.06)	205	111K	9B
1402/06/18	80,990	79,580	80,990	80,170	0.16	156	152K	12B
1402/06/14	80,880	79,320	80,880	80,040	0.13	218	113K	9B
1402/06/13	80,880	79,960	80,880	79,940	0.26	141	82K	7B
1402/06/12	78,210	78,200	80,900	79,730	(0.08)	173	140K	11B
1402/06/11	79,400	78,500	81,890	79,790	(0.7)	287	170K	14B
1402/06/08	81,400	79,010	81,400	80,350	(0.14)	143	50K	4B
1402/06/07	81,770	79,840	81,800	80,460	(0.01)	115	39K	3B
1402/06/06	80,100	80,000	82,980	80,470	0.16	112	55K	4B
1402/06/05	82,070	80,100	83,200	80,340	1.25	136	79K	6B
1402/06/04	82,060	79,030	82,060	79,350	0.57	123	54K	4B
1402/06/01	81,790	76,260	81,930	78,900	0.93	183	103K	8B
1402/05/31	79,010	77,190	80,990	78,170	(3.79)	818	731K	57B
1402/05/30	81,600	80,380	82,600	81,250	(0.29)	122	54K	4B
1402/05/29	78,050	78,050	82,410	81,490	(0.02)	135	31K	3B
1402/05/28	82,900	79,510	82,900	81,510	(1.37)	177	134K	11B
1402/05/25	83,640	82,000	84,130	82,640	(1.57)	188	153K	13B
1402/05/24	84,970	82,800	84,970	83,960	(0.26)	134	88K	7B
1402/05/23	84,900	84,090	86,210	84,180	0.57	102	71K	6B
1402/05/22	84,360	82,800	86,190	83,700	(1.78)	220	228K	19B
1402/05/21	84,950	84,100	86,500	85,220	(0.3)	175	144K	12B
1402/05/18	86,380	85,010	86,380	85,480	(0.41)	170	135K	12B
1402/05/17	86,200	85,010	87,880	85,830	(1.04)	258	195K	17B
1402/05/16	89,860	86,530	89,860	86,730	(2.02)	359	397K	34B
1402/05/15	89,000	87,650	89,000	88,520	(0.09)	101	37K	3B
1402/05/14	87,080	87,070	89,980	88,600	0.51	180	98K	9B
1402/05/10	88,980	87,330	89,980	88,150	0.35	95	49K	4B
1402/05/09	88,880	87,100	88,880	87,840	0.49	117	77K	7B
1402/05/08	88,050	85,880	88,050	87,410	(0.29)	138	65K	6B
1402/05/07	85,900	85,900	89,080	87,660	0.08	113	56K	5B
1402/05/04	86,010	86,010	89,480	87,590	0.17	84	45K	4B
1402/05/03	84,000	84,000	89,750	87,440	0.37	177	62K	5B
1402/05/02	89,900	86,240	89,900	87,120	0.52	184	108K	9B
1402/05/01	85,980	84,080	90,000	86,670	0.37	158	251K	22B
1402/04/31	88,700	84,500	90,000	86,350	(2.12)	205	225K	19B
1402/04/28	91,540	85,500	91,540	88,220	1.18	194	89K	8B
1402/04/27	85,940	85,150	87,260	87,190	4.91	178	213K	19B
1402/04/26	83,100	82,910	86,900	83,110	(4.77)	284	258K	21B
1402/04/25	86,000	85,000	90,000	87,270	(1.23)	199	94K	8B
1402/04/24	89,930	86,000	89,930	88,360	0.19	132	70K	6B
1402/04/21	89,700	86,580	91,000	88,190	(3.2)	279	214K	19B
1402/04/20	89,810	89,810	92,430	91,110	(1.65)	226	749K	68B
1402/04/19	93,530	91,000	94,840	92,640	(1.83)	710	647K	60B
1402/04/18	95,500	93,700	95,940	94,370	(0.72)	225	164K	15B
1402/04/17	94,160	94,150	96,800	95,050	0.09	179	129K	12B
1402/04/14	95,600	93,530	96,390	94,960	(0.3)	266	221K	21B
1402/04/13	92,500	92,500	96,800	95,250	0.03	288	142K	14B
1402/04/12	93,610	93,610	96,490	95,220	0.74	187	176K	17B
1402/04/11	94,750	92,500	96,470	94,520	2.10	204	124K	12B
1402/04/10	91,350	91,200	94,250	92,580	(0.28)	201	107K	10B
1402/04/07	92,260	91,470	93,560	92,840	(0.93)	177	114K	11B
1402/04/06	96,750	92,370	96,750	93,710	(2.13)	399	201K	19B
1402/04/05	95,570	93,990	97,750	95,750	(1.4)	365	134K	13B
1402/04/04	96,500	95,450	98,600	97,110	2.65	325	179K	17B
1402/04/03	93,280	92,300	96,490	94,600	2.94	504	448K	42B
1402/03/31	90,000	90,000	93,100	91,900	(0.35)	250	266K	24B
1402/03/30	92,050	92,000	93,440	92,220	(0.07)	132	132K	12B
1402/03/29	89,500	89,500	93,500	92,280	2.02	257	311K	29B
1402/03/28	88,200	88,200	91,700	90,450	(0.56)	215	318K	29B
1402/03/27	91,030	89,150	92,040	90,960	(0.08)	167	120K	11B
1402/03/24	85,100	85,100	91,810	91,030	4.11	330	351K	32B
1402/03/23	84,600	84,600	90,000	87,440	0.70	159	160K	14B
1402/03/22	92,300	85,010	92,300	86,830	(2.15)	249	225K	20B
1402/03/21	84,220	84,220	92,200	88,740	0.31	269	96K	9B
1402/03/20	92,000	88,250	92,000	88,470	(4.76)	375	677K	60B
1402/03/17	92,300	92,200	93,430	92,890	(0.46)	226	128K	12B
1402/03/16	96,670	92,100	96,680	93,320	(1.0)	352	197K	18B
1402/03/13	91,600	91,600	96,900	94,260	0.19	254	174K	16B
1402/03/10	95,000	92,130	97,000	94,080	(1.69)	312	119K	11B
1402/03/09	99,530	93,110	99,530	95,700	(0.58)	464	366K	35B
1402/03/08	94,480	92,560	97,300	96,260	3.87	563	613K	59B
1402/03/07	90,010	90,010	94,500	92,670	0.27	529	648K	60B
1402/03/06	89,410	89,410	94,500	92,420	(0.78)	707	1M	103B
1402/03/03	95,000	92,650	95,000	93,150	0.57	571	401K	37B
1402/03/02	89,220	89,220	93,670	92,620	3.82	1,098	3M	287B
1402/03/01	87,000	87,000	89,460	89,210	4.71	441	945K	84B
1402/02/31	84,200	83,500	88,900	85,200	0.16	425	613K	52B
1402/02/30	88,600	84,000	88,600	85,060	(2.87)	559	509K	43B
1402/02/27	89,450	86,750	90,450	87,570	(3.18)	709	383K	34B
1402/02/25	93,330	88,670	93,330	90,450	(3.07)	605	535K	48B
1402/02/19	96,500	96,500	105,350	104,590	4.24	1,156	2M	165B
1402/02/18	103,000	100,320	103,000	100,340	(4.97)	747	2M	192B
1402/02/17	114,020	105,030	114,020	105,590	(4.49)	780	1M	115B
1402/02/16	108,010	107,950	113,000	110,550	1.46	720	781K	86B
1402/02/13	108,110	107,900	111,000	108,960	(1.46)	687	656K	71B
1402/02/12	109,000	108,160	112,000	110,570	1.49	616	628K	69B
1402/02/11	110,900	108,000	110,900	108,950	(0.3)	611	798K	87B
1402/02/10	110,100	108,900	112,480	109,280	(0.02)	727	549K	60B
1402/02/09	110,980	107,840	111,840	109,300	0.28	737	612K	67B
1402/02/06	110,050	104,710	110,980	109,000	(0.55)	541	616K	67B
1402/02/05	112,860	108,270	112,860	109,600	(0.8)	781	575K	63B
1402/02/04	114,550	109,140	114,550	110,480	1.23	777	623K	69B
1402/01/30	106,670	103,000	113,400	109,140	1.06	1,634	1M	134B
1402/01/29	108,730	106,000	108,730	108,000	4.29	760	690K	75B
1402/01/28	99,100	99,100	103,840	103,560	4.71	842	2M	171B
1402/01/27	97,500	97,000	101,000	98,900	0.21	505	477K	47B
1402/01/26	100,500	97,000	100,500	98,690	2.14	670	532K	52B
1402/01/22	94,000	93,000	99,890	96,620	(1.01)	377	223K	22B
1402/01/21	101,000	95,520	105,480	97,610	(2.91)	637	423K	41B
1402/01/20	98,000	98,000	101,190	100,540	4.32	531	371K	37B
1402/01/19	94,580	92,960	97,250	96,380	4.06	474	378K	36B
1402/01/16	88,770	88,770	95,780	92,620	0.73	329	199K	18B
1402/01/15	93,500	89,600	93,730	91,950	3.00	432	545K	50B
1402/01/14	91,330	86,050	91,330	89,270	0.13	438	228K	20B
1402/01/09	86,990	85,600	89,310	89,150	4.81	487	448K	40B
1402/01/08	84,890	84,500	87,990	85,060	0.24	355	169K	14B
1402/01/07	84,020	83,000	86,780	84,860	(1.12)	473	220K	19B
1402/01/06	89,700	84,350	89,700	85,820	(1.29)	331	183K	16B
1402/01/05	87,980	86,000	87,980	86,940	(0.69)	302	130K	11B
1401/12/28	87,980	86,210	87,980	87,540	4.46	338	290K	25B
1401/12/27	83,930	81,340	83,930	83,800	4.83	323	315K	26B
1401/12/24	79,200	77,010	80,360	79,940	4.44	478	709K	57B
1401/12/23	74,010	74,010	77,630	76,540	1.84	357	245K	19B
1401/12/22	73,090	73,090	77,880	75,160	(0.36)	268	214K	16B
1401/12/21	79,990	74,440	79,990	75,430	(3.73)	357	236K	18B
1401/12/20	78,420	77,600	81,360	78,350	0.09	378	317K	25B
1401/12/16	75,670	74,860	78,430	78,280	4.79	553	531K	42B
1401/12/15	73,480	71,200	75,680	74,700	3.63	391	496K	37B
1401/12/14	72,000	71,160	73,500	72,080	0.11	158	194K	14B
1401/12/13	72,020	71,060	73,000	72,000	(1.23)	269	374K	27B
1401/12/10	73,740	72,090	73,740	72,900	(0.04)	166	151K	11B
1401/12/09	72,070	71,160	74,600	72,930	1.59	256	178K	13B
1401/12/08	73,000	70,280	74,500	71,790	(2.19)	313	288K	21B
1401/12/07	75,490	71,100	76,000	73,400	1.27	457	292K	21B
1401/12/06	70,000	70,000	72,550	72,480	4.89	268	297K	22B
1401/12/03	69,990	67,810	70,890	69,100	(1.29)	211	288K	20B
1401/12/02	68,000	68,000	70,490	70,000	4.26	437	433K	30B
1401/12/01	66,800	65,250	67,290	67,140	4.76	269	281K	19B
1401/11/30	63,450	63,450	65,000	64,090	0.19	174	76K	5B
1401/11/26	63,150	63,150	64,190	63,970	(1.05)	178	145K	9B
1401/11/25	64,120	63,520	65,990	64,650	(0.71)	167	134K	9B
1401/11/24	67,870	65,000	67,870	65,110	0.22	133	95K	6B
1401/11/23	65,990	64,010	65,990	64,970	(1.19)	199	159K	10B
1401/11/19	66,400	64,500	67,530	65,750	(0.29)	194	119K	8B
1401/11/18	65,910	64,710	67,000	65,940	1.12	166	179K	12B
1401/11/17	64,170	63,550	66,000	65,210	(0.62)	296	131K	9B
1401/11/16	64,730	64,730	67,090	65,620	(1.1)	222	144K	9B
1401/11/12	64,960	64,960	67,090	66,350	(0.18)	182	170K	11B
1401/11/11	67,500	65,100	68,300	66,470	0.15	288	200K	13B
1401/11/10	66,000	64,100	69,240	66,370	(0.66)	322	208K	14B
1401/11/09	69,000	66,740	69,420	66,810	(4.9)	559	880K	59B
1401/11/08	68,650	68,650	72,140	70,250	(2.35)	362	294K	21B
1401/11/05	76,090	71,840	76,090	71,940	(4.87)	868	2M	132B
1401/11/04	76,620	73,780	78,800	75,620	0.25	480	273K	21B
1401/11/03	71,700	71,700	76,100	75,430	4.07	800	761K	57B
1401/11/02	72,000	70,050	73,700	72,480	1.90	458	418K	30B
1401/11/01	70,340	70,200	71,980	71,130	1.31	419	309K	22B
1401/10/28	69,900	68,780	71,170	70,210	(0.14)	322	284K	20B
1401/10/27	70,500	69,050	71,000	70,310	(0.28)	407	510K	36B
1401/10/26	70,500	70,000	70,720	70,510	3.01	402	261K	18B
1401/10/24	69,000	66,500	69,800	68,450	(0.45)	296	309K	21B
1401/10/21	67,330	66,500	70,000	68,760	1.43	395	366K	25B
1401/10/20	65,140	65,140	68,550	67,790	3.83	441	435K	29B
1401/10/19	67,440	62,500	67,440	65,290	(0.74)	385	412K	27B
1401/10/18	64,010	64,010	66,800	65,780	2.11	298	275K	18B
1401/10/17	62,830	62,820	66,000	64,420	1.42	227	198K	13B
1401/10/14	63,820	62,580	66,480	63,520	(1.99)	339	338K	21B
1401/10/13	66,650	63,780	67,200	64,810	(1.34)	276	390K	25B
1401/10/12	66,980	65,270	66,980	65,690	2.35	200	181K	12B
1401/10/11	66,600	62,450	66,620	64,180	(2.28)	425	416K	27B
1401/10/10	68,000	65,380	68,000	65,680	(4.56)	479	776K	51B
1401/10/07	68,400	67,500	69,900	68,820	2.02	363	334K	23B
1401/10/05	68,690	67,000	68,860	67,460	0.25	285	290K	20B
1401/10/04	66,540	65,670	68,550	67,290	2.86	354	498K	34B
1401/10/03	64,300	64,100	66,350	65,420	0.28	388	292K	19B
1401/09/30	63,500	63,500	66,100	65,240	(0.65)	304	187K	12B
1401/09/29	64,470	64,470	66,600	65,670	0.92	290	185K	12B
1401/09/28	63,670	62,400	66,800	65,070	1.29	461	375K	24B
1401/09/27	62,200	62,200	64,630	64,240	4.35	511	453K	29B
1401/09/26	59,270	59,270	62,240	61,560	1.33	316	243K	15B
1401/09/23	61,590	60,130	61,590	60,750	0.38	369	327K	20B
1401/09/22	59,390	59,390	61,050	60,520	2.93	456	397K	24B
1401/09/21	58,500	58,400	59,300	58,800	0.60	216	160K	9B
1401/09/20	59,100	57,700	59,100	58,450	(0.09)	149	74K	4B
1401/09/19	58,010	57,550	58,740	58,500	(0.31)	193	79K	5B
1401/09/16	58,100	58,100	59,190	58,680	0.43	143	143K	8B
1401/09/15	58,990	58,020	59,190	58,430	0.12	128	69K	4B
1401/09/14	58,210	58,020	59,380	58,360	(0.03)	162	74K	4B
1401/09/13	57,950	57,950	59,000	58,380	0.03	117	72K	4B
1401/09/12	58,070	57,450	59,330	58,360	(0.09)	145	114K	7B
1401/09/09	58,020	58,020	59,870	58,410	0.17	145	63K	4B
1401/09/08	57,560	57,560	59,800	58,310	0.17	145	67K	4B
1401/09/07	57,670	57,660	58,800	58,210	(0.15)	131	109K	6B
1401/09/06	58,000	55,670	59,020	58,300	(0.49)	211	146K	9B
1401/09/05	59,040	58,000	59,040	58,590	(0.32)	217	110K	6B
1401/09/02	59,000	57,620	59,430	58,780	(0.1)	168	109K	6B
1401/09/01	58,270	58,000	59,390	58,840	(0.76)	272	128K	7B
1401/08/30	58,160	58,160	59,790	59,290	(0.05)	154	114K	7B
1401/08/29	59,600	58,490	60,000	59,320	0.02	274	190K	11B
1401/08/28	59,850	58,500	60,520	59,310	2.90	298	238K	14B
1401/08/25	58,200	57,000	58,550	57,640	0.42	147	93K	5B
1401/08/24	56,150	56,150	58,290	57,400	0.67	111	102K	6B
1401/08/23	57,300	56,500	58,300	57,020	(1.43)	278	254K	14B
1401/08/22	59,850	57,150	59,850	57,850	(1.78)	542	423K	24B
1401/08/21	59,970	58,000	59,970	58,900	0.51	304	203K	12B
1401/08/18	60,000	57,700	60,000	58,600	(0.27)	403	307K	18B
1401/08/17	59,510	57,710	60,990	58,760	(1.21)	292	321K	19B
1401/08/16	58,850	58,850	60,700	59,480	1.76	273	188K	11B
1401/08/15	59,600	58,150	59,600	58,450	1.02	148	132K	8B
1401/08/14	54,400	54,400	59,000	57,860	2.57	284	225K	13B
1401/08/11	57,000	56,000	57,880	56,410	0.05	84	71K	4B
1401/08/10	56,650	56,650	58,180	56,380	0.23	87	36K	2B
1401/08/09	56,690	55,750	57,490	56,250	0.11	94	36K	2B
1401/08/08	54,250	54,250	56,400	56,190	(0.25)	143	277K	16B
1401/08/07	55,900	54,500	56,990	56,330	(0.19)	156	135K	8B
1401/08/04	57,450	55,120	57,900	56,440	(0.41)	141	103K	6B
1401/08/03	57,980	55,860	57,980	56,670	(0.12)	142	123K	7B
1401/08/02	57,230	56,160	57,230	56,740	(0.21)	134	114K	6B
1401/08/01	57,000	56,000	57,500	56,860	0.05	137	88K	5B
1401/07/30	56,710	56,340	57,650	56,830	0.12	108	97K	6B
1401/07/27	56,660	56,600	57,500	56,760	0.18	94	84K	5B
1401/07/26	55,820	55,820	57,580	56,660	0.16	84	59K	3B
1401/07/25	56,840	56,000	56,840	56,570	(0.16)	117	63K	4B
1401/07/24	56,100	55,810	56,850	56,660	(0.65)	149	106K	6B
1401/07/23	56,650	56,310	56,990	57,030	(0.45)	142	87K	5B
1401/07/20	56,850	56,850	57,990	57,290	(0.31)	132	100K	6B
1401/07/19	57,050	56,660	58,500	57,470	(0.66)	195	152K	9B
1401/07/18	58,990	56,780	58,990	57,850	(0.65)	156	121K	7B
1401/07/17	59,610	57,300	59,610	58,230	(0.48)	112	122K	7B
1401/07/16	59,500	57,550	59,500	58,510	(0.68)	184	102K	6B
1401/07/12	60,000	57,610	60,380	58,910	(0.74)	145	95K	6B
1401/07/11	58,790	57,000	61,710	59,350	0.95	472	597K	35B
1401/07/10	58,330	57,130	59,630	58,790	(2.23)	243	163K	9B
1401/07/09	60,000	58,500	60,400	60,130	(0.78)	170	97K	6B
1401/07/06	61,870	59,230	61,900	60,600	2.73	390	484K	29B
1401/07/04	56,120	56,110	60,570	58,990	2.25	502	567K	33B
1401/07/02	59,300	56,300	59,300	57,690	(1.59)	292	211K	12B
1401/06/30	59,000	57,400	59,430	58,620	(0.2)	297	215K	13B
1401/06/29	57,540	57,530	59,590	58,740	(1.16)	161	136K	8B
1401/06/28	58,650	58,000	59,800	59,430	(0.49)	168	76K	4B
1401/06/27	58,500	58,500	60,490	59,720	(0.28)	165	123K	7B
1401/06/23	59,610	59,000	60,280	59,890	(0.33)	140	102K	6B
1401/06/22	58,810	58,810	60,790	60,090	(0.2)	194	150K	9B
1401/06/21	58,700	58,450	61,760	60,210	(0.05)	172	120K	7B
1401/06/20	58,500	58,500	59,990	60,240	(1.34)	161	105K	6B
1401/06/19	61,500	58,810	61,500	61,060	(0.96)	194	84K	5B
1401/06/16	60,500	60,500	62,000	61,650	1.57	405	324K	20B
1401/06/15	59,850	59,400	61,470	60,700	3.42	494	503K	31B
1401/06/14	57,390	56,950	60,000	58,690	2.32	244	287K	17B
1401/06/13	57,040	56,680	57,860	57,360	(0.24)	133	73K	4B
1401/06/12	58,700	56,470	58,700	57,500	(0.96)	200	120K	7B
1401/06/09	57,690	57,100	58,870	58,060	(0.63)	206	112K	6B
1401/06/08	59,400	57,800	59,400	58,430	(0.1)	176	69K	4B
1401/06/07	59,410	57,910	59,440	58,490	0.05	178	138K	8B
1401/06/06	58,270	57,600	59,230	58,460	(0.37)	189	126K	7B
1401/06/05	59,810	58,270	59,820	58,680	0.69	193	122K	7B
1401/06/02	58,380	57,730	59,740	58,280	2.26	317	180K	11B
1401/06/01	56,330	56,330	58,500	56,990	0.56	137	81K	5B
1401/05/31	55,350	55,350	57,140	56,670	(0.25)	137	143K	8B
1401/05/30	56,800	55,850	57,950	56,810	(0.18)	121	145K	8B
1401/05/29	56,500	56,400	57,840	56,910	0.12	151	85K	5B
1401/05/26	58,100	56,200	58,170	56,840	0.37	155	112K	6B
1401/05/25	57,000	56,350	57,200	56,630	0.0	110	41K	2B
1401/05/24	57,510	56,000	57,510	56,630	0.68	198	131K	7B
1401/05/23	55,320	55,320	57,370	56,250	0.48	160	138K	8B
1401/05/22	56,950	55,250	57,900	55,980	0.77	237	149K	8B
1401/05/19	55,260	55,200	56,500	55,550	(0.04)	105	28K	2B
1401/05/18	57,000	55,500	57,000	55,570	0.14	102	41K	2B
1401/05/15	56,980	55,320	56,980	55,490	0.45	139	84K	5B
1401/05/12	55,000	55,000	55,980	55,240	0.05	102	47K	3B
1401/05/11	54,060	54,060	57,900	55,210	(0.13)	181	60K	3B
1401/05/10	54,010	54,010	55,990	55,280	(0.68)	147	96K	5B
1401/05/09	53,560	53,560	56,000	55,660	(0.41)	125	66K	4B
1401/05/08	55,810	54,700	56,700	55,890	(0.23)	199	109K	6B
1401/05/05	55,450	55,450	56,990	56,020	(0.36)	142	137K	8B
1401/05/04	55,340	54,550	57,520	56,220	(0.93)	172	117K	6B
1401/05/03	56,530	55,500	57,960	56,750	(1.48)	217	125K	7B
1401/05/02	57,150	57,140	58,250	57,600	(0.35)	160	96K	6B
1401/05/01	57,100	57,100	59,140	57,800	(0.09)	285	132K	8B
1401/04/29	58,450	57,320	58,480	57,850	(0.69)	280	198K	11B
1401/04/28	58,000	57,030	59,520	58,250	0.0	239	133K	8B
1401/04/26	59,500	57,100	59,560	58,250	0.97	371	303K	18B
1401/04/25	55,400	55,100	58,650	57,690	3.28	623	554K	32B
1401/04/22	54,700	54,700	56,530	55,860	(0.05)	196	112K	6B
1401/04/21	57,000	54,890	57,000	55,890	(0.73)	195	116K	6B
1401/04/20	56,250	55,600	57,990	56,300	(3.79)	356	286K	16B
1401/04/18	56,680	55,900	59,700	58,520	2.83	372	282K	17B
1401/04/15	58,420	56,050	58,420	56,910	(0.49)	138	81K	5B
1401/04/14	57,780	56,550	58,000	57,190	(0.19)	243	109K	6B
1401/04/13	59,600	56,850	59,600	57,300	0.79	337	211K	12B
1401/04/12	57,000	54,560	58,600	56,850	(1.01)	452	341K	19B
1401/04/11	57,000	56,510	57,450	57,430	(0.67)	214	102K	6B
1401/04/08	60,000	57,000	60,000	57,820	(1.09)	291	190K	11B
1401/04/07	59,000	58,490	59,960	58,460	0.17	114	57K	3B
1401/04/06	57,030	57,030	59,590	58,360	(0.12)	235	136K	8B
1401/04/05	58,530	56,790	60,470	58,430	(0.88)	244	133K	8B
1401/04/04	60,900	58,500	60,900	58,950	(4.26)	536	402K	24B
1401/04/01	60,300	60,250	62,300	61,570	(0.6)	241	103K	6B
1401/03/31	63,700	60,580	63,700	61,940	(0.53)	300	151K	9B
1401/03/30	61,650	60,740	63,700	62,270	2.54	392	200K	13B
1401/03/29	60,000	58,830	61,490	60,730	0.28	385	212K	13B
1401/03/28	61,400	59,660	62,480	60,560	(1.0)	349	176K	11B
1401/03/25	61,170	60,620	61,900	61,170	0.15	346	152K	9B
1401/03/24	62,420	60,900	62,420	61,080	0.13	206	75K	5B
1401/03/23	59,490	59,490	62,390	61,000	1.51	338	159K	10B
1401/03/22	61,000	58,900	61,000	60,090	(1.14)	334	201K	12B
1401/03/21	61,680	59,710	61,930	60,780	0.41	345	240K	15B
1401/03/18	60,020	60,020	61,900	60,530	0.62	238	128K	8B
1401/03/17	56,220	56,220	62,000	60,160	1.72	388	210K	13B
1401/03/16	61,630	58,760	61,630	59,140	(4.38)	514	414K	24B
1401/03/11	63,100	61,620	63,100	61,850	0.18	215	95K	6B
1401/03/10	61,400	60,850	63,000	61,740	0.54	253	102K	6B
1401/03/09	62,250	60,600	62,570	61,410	(0.21)	364	181K	11B
1401/03/08	62,210	60,940	62,760	61,540	(4.05)	473	308K	19B
1401/03/07	65,000	62,750	66,000	64,140	(1.79)	358	187K	12B
1401/03/04	65,550	63,920	66,980	65,310	(0.37)	437	265K	17B
1401/03/03	65,120	64,630	67,310	65,550	0.55	314	219K	14B
1401/03/02	67,990	63,800	67,990	65,190	(0.05)	461	274K	18B
1401/03/01	64,810	63,700	67,000	65,220	0.94	573	298K	19B
1401/02/31	67,170	64,020	67,170	64,610	(3.19)	659	339K	22B
1401/02/28	66,150	66,140	68,000	66,740	(1.45)	478	276K	18B
1401/02/27	70,490	66,770	70,490	67,720	(2.74)	724	580K	39B
1401/02/26	72,100	68,000	72,100	69,630	1.25	995	594K	41B
1401/02/25	66,890	66,890	70,230	68,770	2.92	398	343K	24B
1401/02/12	72,160	70,950	74,490	74,080	4.41	1,363	1M	76B
1401/02/11	69,530	69,050	72,000	70,950	2.68	783	533K	38B
1401/02/10	70,000	66,920	71,600	69,100	(1.9)	1,182	651K	45B
1401/02/07	70,600	69,050	71,760	70,440	(1.98)	905	626K	44B
1401/02/06	74,250	70,000	74,300	71,860	(2.43)	802	531K	38B
1401/02/05	74,000	72,530	74,690	73,650	1.84	372	166K	12B
1401/02/04	72,180	70,860	74,570	72,320	(3.03)	735	623K	45B
1401/01/31	75,850	72,000	76,000	74,580	(0.67)	707	439K	33B
1401/01/30	74,000	71,350	76,080	75,080	3.62	867	405K	30B
1401/01/29	70,620	70,620	73,040	72,460	4.15	433	349K	25B
1401/01/28	69,160	67,270	70,620	69,570	3.43	511	339K	24B
1401/01/27	64,940	64,910	67,970	67,260	3.89	585	647K	44B
1401/01/24	60,010	60,010	65,590	64,740	3.15	427	313K	20B
1401/01/23	65,010	62,580	65,720	62,760	(4.72)	732	584K	37B
1401/01/22	65,820	65,210	67,200	65,870	1.92	558	372K	25B
1401/01/21	63,290	63,290	65,890	64,630	(1.91)	1,066	690K	45B
1401/01/20	66,570	63,500	66,570	65,890	3.93	1,924	2M	123B
1401/01/17	63,400	63,400	63,400	63,400	4.98	98	351K	22B
1401/01/16	60,390	60,000	60,390	60,390	4.99	342	1M	64B
1401/01/15	58,150	58,150	58,150	57,520	3.85	56	217K	13B
1401/01/14	56,040	56,040	56,040	55,390	3.77	34	212K	12B
1401/01/10	54,090	54,090	54,090	53,380	3.61	31	211K	11B
1400/12/18	80,210	80,210	83,420	81,830	(1.91)	822	438K	36B
1400/12/17	85,130	81,500	85,890	83,420	0.19	448	229K	19B
1400/12/16	82,000	80,000	83,770	83,260	4.35	746	474K	39B
1400/12/15	82,970	78,790	82,970	79,790	(2.07)	693	279K	22B
1400/12/14	80,000	80,000	83,300	81,480	(1.12)	547	291K	24B
1400/12/11	83,970	81,990	83,970	82,400	0.15	304	150K	12B
1400/12/09	83,100	80,800	83,320	82,280	0.49	252	127K	10B
1400/12/08	84,900	80,930	84,900	81,880	(0.17)	257	114K	9B
1400/12/07	81,410	78,810	84,020	82,020	2.50	531	222K	18B
1400/12/04	83,990	78,820	83,990	80,020	(3.24)	599	283K	23B
1400/12/03	89,000	81,030	89,000	82,700	(3.04)	1,140	527K	44B
1400/12/02	85,380	83,000	85,380	85,290	4.88	707	551K	47B
1400/12/01	79,000	78,180	81,700	81,320	4.51	1,090	775K	63B
1400/11/30	75,020	71,370	77,990	77,810	4.75	479	343K	27B
1400/11/27	73,510	72,900	75,890	74,280	2.77	333	189K	14B
1400/11/25	72,790	70,000	72,790	72,280	0.04	212	75K	5B
1400/11/24	69,800	69,800	72,000	72,250	(0.62)	213	63K	4B
1400/11/23	75,000	71,010	75,100	72,700	(1.01)	184	111K	8B
1400/11/20	73,540	72,860	75,500	73,440	0.18	216	74K	5B
1400/11/19	72,500	72,500	74,990	73,310	0.66	196	88K	7B
1400/11/18	69,700	69,700	75,590	72,830	(0.25)	253	114K	8B
1400/11/17	74,020	72,960	74,600	73,010	(4.92)	306	348K	25B
1400/11/16	74,450	74,390	77,280	76,790	(0.78)	193	82K	6B
1400/11/13	78,000	74,090	78,500	77,390	(0.58)	172	54K	4B
1400/11/12	80,480	77,100	80,480	77,840	0.21	218	60K	5B
1400/11/11	79,000	73,610	80,500	77,680	1.11	334	148K	12B
1400/11/10	76,060	76,060	78,900	76,830	1.27	298	215K	17B
1400/11/09	74,000	74,000	76,090	75,870	4.69	310	239K	18B
1400/11/06	70,610	68,700	73,960	72,470	2.88	452	273K	20B
1400/11/05	74,280	70,260	74,280	70,440	(4.75)	355	212K	15B
1400/11/04	71,580	71,560	76,800	73,950	(1.11)	253	87K	6B
1400/11/03	74,000	72,100	77,450	74,780	0.12	414	171K	13B
1400/11/02	73,690	73,690	74,720	74,690	4.95	310	353K	26B
1400/10/29	74,100	69,060	74,100	71,170	(1.08)	335	157K	11B
1400/10/28	75,300	71,510	76,000	71,950	(4.41)	459	242K	17B
1400/10/27	74,910	74,910	76,600	75,270	(0.03)	279	125K	9B
1400/10/26	74,500	74,040	77,540	75,290	(3.39)	360	168K	13B
1400/10/25	80,000	76,090	80,000	77,930	(2.7)	347	143K	11B
1400/10/22	81,660	79,850	81,660	80,090	0.30	273	88K	7B
1400/10/21	77,970	77,970	81,640	79,850	1.44	293	119K	10B
1400/10/20	79,100	76,500	81,740	78,720	(0.24)	379	142K	11B
1400/10/19	80,550	78,460	82,490	78,910	(4.44)	757	357K	28B
1400/10/18	84,610	81,160	85,000	82,580	(2.39)	527	197K	16B
1400/10/15	80,000	80,000	85,800	84,600	3.52	1,009	540K	46B
1400/10/14	84,890	79,710	84,890	81,720	(2.3)	360	219K	18B
1400/10/13	83,150	83,110	85,090	83,640	0.54	260	121K	10B
1400/10/12	81,010	80,200	85,360	83,190	(0.17)	385	108K	9B
1400/10/11	88,420	82,660	88,420	83,330	(4.23)	538	233K	19B
1400/10/08	87,920	85,700	89,890	87,010	(2.21)	368	148K	13B
1400/10/07	90,450	87,510	90,450	88,980	(0.55)	271	110K	10B
1400/10/06	91,590	87,760	91,590	89,470	0.54	244	95K	9B
1400/10/05	90,000	86,210	92,000	88,990	(0.89)	374	129K	11B
1400/10/04	90,120	88,000	90,120	89,790	4.61	421	199K	18B
1400/10/01	86,400	86,300	88,080	85,830	2.31	170	85K	8B
1400/09/30	85,890	83,060	85,890	83,890	1.01	220	80K	7B
1400/09/29	83,990	81,510	84,790	83,050	0.11	245	86K	7B
1400/09/28	86,500	81,500	86,500	82,960	(1.0)	289	125K	10B
1400/09/27	84,000	80,850	85,990	83,800	(1.53)	397	177K	15B
1400/09/24	84,000	83,450	87,690	85,100	(0.69)	232	86K	7B
1400/09/23	86,100	83,040	88,870	85,690	(1.93)	256	116K	10B
1400/09/22	89,240	86,450	92,400	87,380	(3.97)	418	209K	18B
1400/09/21	90,000	86,600	92,800	90,990	2.94	454	234K	21B
1400/09/20	86,010	86,010	90,000	88,390	1.50	341	159K	14B
1400/09/17	84,800	84,120	88,490	87,080	0.53	289	99K	9B
1400/09/16	84,030	84,030	87,890	86,620	(0.63)	260	73K	6B
1400/09/15	88,170	85,000	90,170	87,170	0.62	311	131K	11B
1400/09/14	88,490	85,500	88,490	86,630	2.16	389	115K	10B
1400/09/13	87,700	82,000	88,350	84,800	(1.11)	507	116K	10B
1400/09/10	87,260	85,110	88,500	85,750	(4.28)	599	281K	24B
1400/09/09	92,130	87,640	93,420	89,580	(2.41)	440	133K	12B
1400/09/08	94,450	91,010	94,500	91,790	1.65	354	111K	10B
1400/09/07	91,190	89,120	92,770	90,300	1.38	340	78K	7B
1400/09/06	90,010	87,310	91,500	89,070	(2.87)	393	156K	14B
1400/09/03	93,900	90,000	93,900	91,700	(1.87)	400	114K	10B
1400/09/02	92,940	91,310	96,370	93,450	(2.7)	470	127K	12B
1400/09/01	95,870	94,750	98,500	96,040	1.15	368	126K	12B
1400/08/30	96,990	93,280	101,920	94,950	(3.29)	725	335K	32B
1400/08/29	107,000	96,990	107,000	98,180	(3.83)	749	545K	53B
1400/08/26	99,700	98,410	102,380	102,090	4.70	383	243K	25B
1400/08/25	95,990	94,970	98,430	97,510	4.01	439	163K	16B
1400/08/24	90,500	90,500	94,900	93,750	3.72	476	260K	24B
1400/08/23	85,030	85,030	92,500	90,390	1.22	497	262K	24B
1400/08/22	92,770	88,230	92,770	89,300	(3.84)	575	190K	17B
1400/08/19	96,000	92,010	96,000	92,870	(1.9)	499	177K	16B
1400/08/18	96,600	93,200	97,930	94,670	(0.37)	536	222K	21B
1400/08/17	94,970	92,000	98,000	95,020	(0.4)	577	242K	23B
1400/08/16	100,000	92,870	100,990	95,400	(2.4)	936	450K	43B
1400/08/15	97,950	94,110	97,950	97,750	4.78	463	340K	33B
1400/08/12	90,000	90,000	93,980	93,290	4.22	339	173K	16B
1400/08/11	89,000	85,800	89,710	89,510	4.76	374	252K	23B
1400/08/10	81,440	81,440	85,500	85,440	4.92	307	277K	24B
1400/08/09	81,420	81,410	83,800	81,430	(4.97)	606	466K	38B
1400/08/08	86,520	85,380	90,990	85,690	(4.65)	714	376K	32B
1400/08/05	87,650	87,650	91,530	89,870	3.09	773	335K	30B
1400/08/04	85,760	85,400	91,200	87,180	(3.01)	1,127	541K	47B
1400/08/03	94,000	89,770	94,000	89,890	(4.87)	497	281K	25B
1400/08/01	100,000	94,120	100,000	94,490	(4.62)	918	443K	42B
1400/07/28	102,780	96,780	102,780	99,070	(2.25)	544	180K	18B
1400/07/27	100,010	100,010	102,840	101,350	1.08	453	114K	12B
1400/07/26	102,500	99,770	102,840	100,270	(4.52)	755	319K	32B
1400/07/25	112,520	101,830	112,520	105,020	(2.02)	853	396K	42B
1400/07/24	102,000	100,000	107,450	107,180	4.73	675	440K	47B
1400/07/21	102,510	102,210	107,000	102,340	(4.87)	378	326K	33B
1400/07/20	108,450	107,370	110,000	107,580	(4.81)	527	331K	36B
1400/07/19	114,000	110,000	117,370	113,020	(1.3)	578	143K	16B
1400/07/18	114,180	112,070	117,000	114,510	(1.88)	559	165K	19B
1400/07/17	120,000	116,360	121,970	116,700	(4.72)	940	507K	59B
1400/07/14	125,850	120,000	125,850	122,480	1.89	857	279K	34B
1400/07/12	114,880	114,870	120,610	120,210	4.65	810	567K	68B
1400/07/11	118,000	113,400	118,000	114,870	(3.65)	960	323K	37B
1400/07/10	120,700	117,000	123,800	119,220	(1.39)	1,185	379K	45B
1400/07/07	122,990	116,500	122,990	120,900	(0.55)	641	213K	26B
1400/07/06	123,730	119,580	124,560	121,570	(2.4)	756	170K	21B
1400/07/04	125,000	122,610	130,750	124,560	(3.49)	843	235K	29B
1400/07/03	130,000	127,500	130,000	129,060	3.13	719	172K	22B
1400/06/31	128,500	123,120	133,880	125,140	(3.44)	1,401	587K	73B
1400/06/30	138,900	128,620	138,900	129,600	(4.27)	1,422	670K	87B
1400/06/29	130,580	130,500	135,830	135,380	4.65	1,075	501K	68B
1400/06/28	128,070	123,010	133,180	129,370	0.44	979	303K	39B
1400/06/27	136,370	126,120	136,370	128,800	(2.98)	1,171	596K	77B
1400/06/24	133,540	128,000	134,010	132,750	4.01	1,630	616K	82B
1400/06/23	125,900	124,500	127,780	127,630	4.87	685	371K	47B
1400/06/22	116,800	116,800	127,000	121,700	(1.01)	1,716	750K	91B
1400/06/21	122,510	122,440	127,500	122,940	(4.61)	1,362	521K	64B
1400/06/20	128,200	128,190	134,890	128,880	(4.48)	1,438	769K	99B
1400/06/17	141,880	133,080	141,990	134,930	(3.68)	1,932	573K	77B
1400/06/16	146,830	133,500	146,830	140,080	0.14	2,488	981K	137B
1400/06/15	129,350	129,350	142,950	139,880	2.74	2,324	1M	197B
1400/06/14	139,800	135,970	140,000	136,150	(4.87)	1,007	600K	82B
1400/06/13	151,000	139,490	153,450	143,120	(2.53)	3,985	2M	239B
1400/06/10	142,000	141,010	147,300	146,830	4.66	1,661	889K	131B
1400/06/09	138,500	135,250	141,930	140,290	3.78	2,214	1M	144B
1400/06/08	133,180	130,200	136,080	135,180	4.31	1,932	1M	140B
1400/06/07	130,000	121,080	131,300	129,600	3.64	1,969	1M	150B
1400/06/06	120,010	120,010	125,630	125,050	4.51	619	420K	52B
1400/06/03	123,000	116,000	123,000	119,650	0.87	1,095	389K	47B
1400/06/02	115,660	115,660	122,000	118,620	0.37	1,440	497K	59B
1400/06/01	119,990	112,560	121,250	118,180	0.48	1,014	435K	51B
1400/05/31	120,170	114,270	121,730	117,610	0.94	962	331K	39B
1400/05/24	109,560	108,430	117,530	116,520	4.09	1,089	499K	58B
1400/05/23	119,000	111,260	119,000	111,940	(4.41)	1,215	501K	56B
1400/05/20	121,030	115,000	121,030	117,110	(1.27)	950	284K	33B
1400/05/19	115,450	114,410	121,700	118,620	0.54	842	246K	29B
1400/05/18	126,900	115,450	126,900	117,980	(2.91)	1,409	624K	74B
1400/05/17	120,840	117,100	121,940	121,520	4.63	837	508K	62B
1400/05/16	116,200	113,940	116,210	116,140	4.93	825	462K	54B
1400/05/13	113,390	106,610	115,000	110,680	(0.91)	1,153	441K	49B
1400/05/12	114,580	111,240	114,580	111,700	(4.6)	1,052	524K	59B
1400/05/11	116,280	116,250	124,000	117,090	(4.31)	1,102	374K	44B
1400/05/10	126,000	118,350	127,000	122,360	0.50	1,172	333K	41B
1400/05/09	122,700	116,500	122,760	121,750	4.13	1,347	565K	69B
1400/05/06	117,000	114,430	117,000	116,920	4.93	609	422K	49B
1400/05/05	109,960	109,960	119,300	111,430	(3.72)	1,542	770K	86B
1400/05/04	125,080	113,190	125,090	115,740	(2.85)	1,679	953K	110B
1400/04/28	122,320	122,320	122,320	119,140	2.27	134	63K	8B
1400/04/27	118,660	118,660	118,660	116,500	3.09	171	86K	10B
1400/04/26	110,670	110,670	113,220	113,010	4.80	315	158K	18B
1400/04/23	103,600	103,600	109,080	107,830	3.79	1,065	509K	55B
1400/04/22	100,580	99,800	106,980	103,890	1.08	772	274K	29B
1400/04/21	105,700	98,650	105,700	102,780	2.09	1,268	428K	44B
1400/04/20	100,700	96,680	100,760	100,680	4.91	979	662K	67B
1400/04/19	94,900	92,000	96,680	95,970	4.22	814	446K	43B
1400/04/16	95,000	89,390	95,000	92,080	0.69	711	245K	23B
1400/04/15	91,690	89,000	91,810	91,450	4.59	1,135	510K	47B
1400/04/14	84,900	84,900	87,870	87,440	4.48	651	452K	40B
1400/04/13	80,930	80,930	84,910	83,690	(1.63)	525	224K	19B
1400/04/12	85,480	83,000	87,910	85,080	(0.58)	715	262K	22B
1400/04/09	86,690	84,390	88,490	85,580	(0.75)	660	261K	22B
1400/04/08	85,120	84,500	88,560	86,230	0.72	555	173K	15B
1400/04/07	84,600	84,600	88,900	85,610	(3.05)	751	257K	22B
1400/04/06	88,570	84,540	89,890	88,300	1.16	789	253K	22B
1400/04/05	84,540	84,540	91,500	87,290	(1.9)	1,199	399K	35B
1400/04/02	92,000	86,810	93,000	88,980	(1.94)	1,488	558K	50B
1400/04/01	92,290	88,110	92,290	90,740	3.15	975	370K	34B
1400/03/31	87,680	85,000	88,230	87,970	4.69	1,091	868K	76B
1400/03/30	81,780	81,780	89,590	84,030	(2.38)	1,656	761K	64B
1400/03/29	85,460	85,460	85,460	86,080	(4.3)	380	144K	12B
1400/03/26	87,940	87,940	87,940	89,950	(2.82)	159	64K	6B
1400/03/25	90,600	89,590	97,000	92,560	(1.85)	1,497	501K	46B
1400/03/24	92,500	88,700	97,120	94,300	(28.7)	2,559	1M	95B
1400/03/22	126,230	126,230	126,230	132,250	(0.47)	12	11K	1B
1400/03/19	126,290	126,290	126,290	132,870	(0.05)	5	1K	133M
1400/03/18	126,430	126,430	126,430	132,930	(0.11)	6	3K	318M
1400/03/17	126,480	126,480	126,480	133,080	(0.04)	8	800	101M
1400/03/12	126,510	126,510	126,510	133,130	(0.02)	4	545	69M
1400/03/11	126,540	126,540	126,540	133,160	(0.03)	4	588	74M
1400/03/10	126,670	126,670	126,670	133,200	(0.1)	7	2K	272M
1400/03/09	127,160	127,160	127,160	133,330	(0.39)	44	9K	1B
1400/03/08	128,300	128,300	128,300	133,850	(0.89)	73	20K	3B
1400/03/05	128,970	128,970	128,970	135,050	(0.52)	41	11K	1B
1400/03/04	129,450	129,450	129,450	135,750	(0.37)	26	8K	1B
1400/03/01	129,460	129,460	129,460	136,260	(0.01)	2	161	21M
1400/02/29	129,740	129,740	129,740	136,270	(0.21)	8	5K	595M
1400/02/28	130,060	130,060	130,060	136,560	(0.25)	5	5K	681M
1400/02/27	130,210	130,210	130,210	136,900	(0.12)	26	3K	330M
1400/02/26	130,280	130,280	130,280	137,060	(0.05)	10	1K	137M
1400/02/25	133,610	133,610	133,610	137,130	(2.5)	26	53K	7B
1400/02/22	136,450	136,450	136,450	140,640	(0.01)	10	2K	208M
1400/02/21	137,110	137,110	137,110	140,660	(0.49)	37	55K	8B
1400/02/12	143,930	143,930	143,930	148,350	(0.02)	8	2K	279M
1400/02/11	145,770	145,770	145,770	148,380	(1.26)	77	139K	20B
1400/02/08	149,320	149,320	149,320	150,270	(2.38)	80	254K	38B
1400/02/07	150,120	150,120	150,120	153,930	(0.54)	33	58K	9B
1400/02/06	151,130	151,130	151,130	154,760	(0.67)	15	71K	11B
1400/02/05	151,200	151,200	151,200	155,800	(0.04)	13	5K	761M
1400/02/04	151,230	151,230	151,230	155,870	(0.02)	15	2K	264M
1400/01/30	152,790	152,790	152,790	155,900	0.0	6	423	65M
1400/01/29	152,800	152,800	152,800	155,900	(0.01)	7	520	79M
1400/01/28	149,710	149,710	149,710	155,910	(0.02)	20	2K	231M
1400/01/25	152,830	152,830	152,830	155,940	0.0	4	396	61M
1400/01/24	152,860	152,860	152,860	155,940	(0.02)	13	3K	401M
1400/01/23	152,900	152,900	152,900	155,970	(0.03)	15	5K	768M
1400/01/22	152,950	152,950	152,950	156,020	(0.03)	24	5K	818M
1400/01/21	152,970	152,970	152,970	156,070	(0.01)	15	2K	311M
1400/01/18	152,980	152,980	152,980	156,090	(0.01)	9	1K	167M
1400/01/17	153,030	153,030	153,030	156,100	(0.03)	20	5K	764M
1400/01/16	153,250	153,250	153,250	156,150	(0.14)	59	22K	3B
1400/01/15	153,270	153,270	153,270	156,370	(0.01)	8	2K	251M
1400/01/14	153,290	153,290	153,290	156,390	(0.01)	16	2K	240M
1400/01/11	153,350	153,350	153,350	156,410	(0.04)	52	6K	899M
1400/01/10	153,500	153,500	153,500	156,470	(0.1)	38	16K	2B
1400/01/08	153,630	153,630	153,630	156,630	(0.08)	65	13K	2B
1400/01/07	153,750	153,750	153,750	156,760	(0.08)	61	12K	2B
1399/12/27	154,390	154,390	154,390	156,880	(0.42)	247	66K	10B
1399/12/26	154,520	154,520	154,520	157,540	(0.08)	62	13K	2B
1399/12/25	154,640	154,640	154,640	157,670	(0.08)	27	12K	2B
1399/12/24	154,840	154,840	154,840	157,790	(0.13)	57	21K	3B
1399/12/23	155,030	155,030	155,030	158,000	(0.12)	28	19K	3B
1399/12/20	155,300	155,300	155,300	158,190	(0.17)	36	26K	4B
1399/12/19	155,840	155,840	155,840	158,460	(0.35)	47	54K	8B
1399/12/18	156,710	156,710	156,710	159,020	(0.55)	141	84K	13B
1399/12/17	159,730	159,730	162,000	159,900	(1.89)	1,517	991K	158B
1399/12/16	161,060	161,060	161,060	162,980	(0.83)	94	126K	20B
1399/12/13	163,050	163,050	163,050	164,340	(1.22)	243	183K	30B
1399/12/12	163,240	163,240	163,240	166,370	(0.12)	112	18K	3B
1399/12/11	164,070	164,070	164,070	166,570	(0.5)	140	75K	12B
1399/12/10	164,290	164,290	164,290	167,410	(0.14)	57	21K	3B
1399/12/09	164,370	164,370	164,370	167,640	(0.05)	25	8K	1B
1399/12/06	164,620	164,620	164,620	167,720	(0.15)	103	22K	4B
1399/12/05	165,070	165,070	165,070	167,970	(0.27)	106	40K	7B
1399/12/04	165,450	165,450	165,450	168,430	(0.23)	55	34K	6B
1399/12/03	166,180	166,180	166,180	168,820	(0.44)	136	65K	11B
1399/12/02	167,100	167,100	167,100	169,570	(0.55)	124	81K	13B
1399/11/29	169,140	169,140	177,000	170,510	(1.21)	2,949	1M	221B
1399/11/28	170,600	170,600	170,600	172,590	(0.86)	165	128K	22B
1399/11/27	178,670	173,670	180,000	174,080	(1.77)	1,205	362K	63B
1399/11/26	184,990	172,670	186,600	177,210	0.58	4,398	2M	305B
1399/11/25	176,300	172,880	176,320	176,190	5.92	1,685	872K	154B
1399/11/21	169,720	156,000	169,720	166,340	2.91	7,449	4M	606B
1399/11/20	161,640	161,640	161,640	161,640	5.00	644	1M	174B
1399/11/19	153,850	148,000	154,070	153,950	4.91	1,870	2M	283B
1399/11/18	144,200	139,820	147,370	146,740	4.55	2,448	1M	215B
1399/11/15	131,100	131,100	143,300	140,360	2.59	2,802	1M	149B
1399/11/14	134,900	134,900	141,980	136,810	(3.65)	3,342	2M	208B
1399/11/13	146,800	134,160	147,500	142,000	0.74	4,391	2M	225B
1399/11/12	141,200	135,500	141,200	140,950	4.81	3,530	2M	233B
1399/11/11	134,570	130,000	134,670	134,480	4.85	1,854	2M	205B
1399/11/08	128,890	123,630	128,910	128,260	4.46	1,449	935K	120B
1399/11/07	123,200	122,120	128,540	122,780	(4.48)	2,488	1M	161B
1399/11/06	127,810	127,810	133,000	128,540	(4.45)	2,059	1M	134B
1399/11/05	140,700	133,500	142,340	134,530	(4.26)	1,180	680K	92B
1399/11/04	140,530	140,000	140,530	140,520	4.99	2,271	1M	195B
1399/11/01	134,000	130,000	134,000	133,840	4.87	638	366K	49B
1399/10/30	124,000	119,600	132,170	127,620	1.38	3,226	1M	168B
1399/10/29	124,280	124,280	130,570	125,880	(3.78)	2,911	2M	221B
1399/10/27	130,580	130,570	136,000	130,820	(4.82)	720	500K	65B
1399/10/24	136,750	136,750	140,700	137,440	(4.52)	645	356K	49B
1399/10/23	149,760	136,000	149,760	143,940	0.92	3,493	1M	201B
1399/10/22	137,500	137,500	142,800	142,630	4.88	1,772	766K	109B
1399/10/21	135,490	132,160	136,380	136,000	4.70	1,935	966K	131B
1399/10/20	128,980	122,600	135,000	129,890	0.74	2,278	817K	106B
1399/10/17	126,150	126,150	137,000	128,930	(2.9)	3,177	2M	200B
1399/10/16	132,660	132,660	135,230	132,780	(4.91)	1,526	961K	128B
1399/10/15	141,430	131,840	141,430	139,640	3.67	2,719	1M	156B
1399/10/14	134,700	129,000	134,830	134,700	4.90	1,465	734K	99B
1399/10/13	130,000	120,000	130,490	128,410	3.32	2,294	861K	111B
1399/10/10	124,300	121,900	124,300	124,280	4.98	1,508	937K	116B
1399/10/09	114,880	114,880	125,890	118,390	(2.09)	2,856	2M	191B
1399/10/08	128,250	120,640	128,250	120,920	(4.77)	1,112	548K	66B
1399/10/07	127,080	122,960	127,080	126,980	4.92	3,686	2M	247B
1399/10/06	122,960	122,960	122,960	121,030	3.35	234	286K	35B
1399/10/03	121,080	121,080	121,080	117,110	1.55	176	151K	18B
1399/10/02	118,050	118,050	118,050	115,320	2.57	353	250K	30B
1399/10/01	114,430	110,000	114,430	112,430	3.16	498	310K	35B
1399/09/30	109,490	109,470	109,490	108,990	4.52	599	439K	48B
1399/09/29	108,010	108,010	108,010	104,280	1.37	262	133K	14B
1399/09/26	94,790	94,790	104,750	102,870	3.11	1,161	535K	55B
1399/09/25	106,210	96,120	106,210	99,770	(1.37)	2,028	854K	85B
1399/09/24	104,690	104,690	104,690	101,160	1.45	424	150K	16B
1399/09/23	103,420	103,000	103,420	99,710	1.23	318	126K	13B
1399/09/22	102,070	102,070	102,070	98,500	1.33	372	137K	14B
1399/09/19	100,670	100,670	100,670	97,210	1.39	266	155K	16B
1399/09/18	99,790	99,790	99,790	95,880	0.88	246	98K	10B
1399/09/17	98,170	98,170	98,170	95,040	1.65	327	185K	18B
1399/09/16	96,010	95,720	96,010	93,500	2.25	519	252K	24B
1399/09/15	93,790	90,100	93,840	91,440	2.30	721	269K	25B
1399/09/12	92,540	89,900	92,600	89,380	1.29	758	202K	18B
1399/09/11	90,940	89,690	90,940	88,240	1.88	514	227K	21B
1399/09/10	89,680	88,450	89,680	86,610	1.40	335	173K	15B
1399/09/09	87,500	85,010	88,500	85,410	1.02	680	245K	21B
1399/09/08	87,700	81,400	87,700	84,550	0.88	701	261K	22B
1399/09/05	84,900	79,000	86,960	83,810	0.95	476	157K	14B
1399/09/04	85,530	81,640	85,530	83,020	1.92	749	313K	26B
1399/09/03	84,660	83,660	84,660	81,460	1.03	338	131K	11B
1399/09/02	83,180	82,470	83,180	80,630	1.78	333	226K	19B
1399/09/01	82,470	82,470	82,470	79,220	0.85	196	110K	9B
1399/08/28	81,600	80,000	81,600	78,550	1.07	336	143K	12B
1399/08/27	80,150	77,500	80,310	77,720	1.61	461	248K	20B
1399/08/26	78,420	76,000	78,420	76,490	0.61	349	176K	14B
1399/08/25	79,480	73,100	79,480	76,030	0.29	373	143K	11B
1399/08/24	78,450	76,000	78,500	75,810	1.00	411	168K	13B
1399/08/21	77,000	72,600	77,000	75,060	0.13	387	163K	12B
1399/08/20	77,500	73,000	77,990	74,960	0.19	405	156K	12B
1399/08/19	71,260	71,260	78,740	74,820	(0.25)	485	166K	12B
1399/08/18	71,550	71,490	71,550	75,010	(0.32)	85	42K	3B
1399/08/17	79,000	71,750	79,000	75,250	(0.32)	566	218K	16B
1399/08/14	78,360	71,200	78,390	75,490	1.11	451	179K	14B
1399/08/12	76,680	76,030	76,680	74,660	2.23	540	317K	24B
1399/08/11	74,390	72,000	74,390	73,030	3.08	706	453K	34B
1399/08/10	67,500	67,500	74,230	70,850	0.18	358	133K	9B
1399/08/07	67,670	67,670	72,650	70,720	(0.72)	356	159K	11B
1399/08/06	68,040	68,040	69,990	71,230	(0.54)	122	75K	5B
1399/08/05	68,250	68,250	68,250	71,620	(0.31)	92	42K	3B
1399/08/03	69,300	68,790	71,790	71,840	(0.79)	237	114K	8B
1399/07/30	70,120	69,130	75,210	72,410	(0.48)	276	110K	8B
1399/07/29	69,350	69,350	69,990	72,760	(0.32)	76	43K	3B
1399/07/28	70,010	69,990	70,980	72,990	(0.92)	221	126K	9B
1399/07/27	74,900	70,550	74,900	73,670	(0.79)	254	123K	9B
1399/07/23	71,060	71,060	74,890	74,260	(0.71)	323	126K	9B
1399/07/22	73,300	71,770	76,000	74,790	(0.99)	363	164K	12B
1399/07/21	73,010	72,590	76,600	75,540	(1.14)	417	178K	13B
1399/07/20	73,800	73,800	78,000	76,410	(0.57)	673	284K	22B
1399/07/19	77,120	74,090	80,170	76,850	(0.34)	482	181K	14B
1399/07/16	80,300	74,000	80,300	77,110	0.82	787	411K	32B
1399/07/15	78,030	77,520	78,030	76,480	2.91	547	383K	30B
1399/07/14	70,180	70,180	77,560	74,320	0.61	534	364K	27B
1399/07/13	71,820	71,820	74,000	73,870	(2.28)	447	304K	22B
1399/07/12	72,180	72,180	72,180	75,590	(0.5)	111	66K	5B
1399/07/09	72,250	72,250	72,250	75,970	(0.11)	28	13K	968M
1399/07/08	72,310	72,310	72,310	76,050	(0.08)	23	11K	770M
1399/07/07	72,320	72,320	72,320	76,110	(0.01)	9	1K	97M
1399/07/06	72,350	72,350	72,350	76,120	(0.04)	9	5K	327M
1399/07/05	72,830	72,830	72,830	76,150	(0.67)	48	87K	6B
1399/07/02	73,490	73,490	73,490	76,660	(0.89)	115	114K	8B
1399/07/01	73,700	73,700	73,700	77,350	(0.28)	56	37K	3B
1399/06/31	73,800	73,800	73,800	77,570	(0.14)	42	19K	1B
1399/06/30	74,250	74,250	75,000	77,680	(0.6)	177	76K	6B
1399/06/29	75,000	74,790	75,000	78,150	(0.72)	154	92K	7B
1399/06/26	81,710	75,510	81,710	78,720	(0.37)	528	194K	15B
1399/06/25	79,000	76,000	82,000	79,010	(0.44)	636	289K	23B
1399/06/24	75,960	75,960	82,000	79,360	(0.74)	346	133K	10B
1399/06/23	77,860	76,720	77,890	79,950	(0.99)	241	125K	10B
1399/06/22	79,700	77,260	84,990	80,750	(0.7)	473	231K	18B
1399/06/19	77,910	77,910	84,500	81,320	(0.84)	551	245K	20B
1399/06/18	78,130	78,130	78,130	82,010	(0.28)	70	33K	3B
1399/06/17	79,260	79,230	82,990	82,240	(1.39)	274	175K	14B
1399/06/16	82,790	79,700	86,570	83,400	(0.58)	612	272K	23B
1399/06/15	87,460	80,600	87,460	83,890	(0.59)	597	222K	18B
1399/06/12	80,560	80,560	82,700	84,390	(0.48)	248	57K	5B
1399/06/11	81,580	81,580	81,900	84,800	(1.25)	251	143K	12B
1399/06/10	88,990	82,770	88,990	85,870	(1.43)	449	204K	17B
1399/06/05	89,500	86,530	89,500	87,120	0.68	798	347K	30B
1399/06/04	84,000	84,000	89,690	86,530	1.24	572	216K	19B
1399/06/03	83,290	83,290	90,000	85,470	(2.51)	519	298K	25B
1399/06/02	88,660	84,230	88,660	87,670	(1.12)	458	227K	20B
1399/06/01	92,900	85,000	92,900	88,660	(0.74)	590	267K	24B
1399/05/29	86,120	86,120	93,500	89,320	(1.47)	716	333K	29B
1399/05/28	94,650	85,650	94,650	90,650	0.55	1,048	537K	49B
1399/05/27	93,250	93,250	93,250	90,150	1.51	375	180K	17B
1399/05/26	89,220	87,910	89,270	88,810	4.46	858	538K	48B
1399/05/25	87,800	79,700	87,910	85,020	1.54	1,380	660K	56B
1399/05/22	86,000	83,300	86,000	83,730	1.77	922	310K	26B
1399/05/21	80,000	79,730	85,700	82,270	(1.59)	1,007	375K	31B
1399/05/20	85,700	82,280	85,700	83,600	(3.48)	846	417K	34B
1399/05/19	90,000	84,000	90,000	86,610	(0.74)	1,039	338K	29B
1399/05/15	91,100	83,000	91,400	87,260	(0.06)	1,086	404K	35B
1399/05/14	80,200	80,200	88,350	87,310	3.76	1,598	626K	55B
1399/05/13	85,300	83,500	85,300	84,150	(4.26)	1,120	526K	44B
1399/05/12	94,430	85,450	94,430	87,890	(2.28)	1,387	518K	45B
1399/05/11	92,000	88,200	92,750	89,940	1.36	999	378K	34B
1399/05/08	91,300	87,000	91,300	88,730	0.88	1,137	352K	31B
1399/05/07	83,910	83,910	91,490	87,960	(0.4)	1,572	626K	55B
1399/05/06	87,740	87,730	89,000	88,310	(4.36)	833	458K	40B
1399/05/05	92,530	90,830	92,530	92,340	(3.42)	936	396K	36B
1399/05/04	99,790	91,000	99,800	95,610	(0.04)	1,438	528K	50B
1399/05/01	98,710	93,750	98,710	95,650	(3.07)	1,119	376K	35B
1399/04/31	99,650	93,000	99,650	98,680	3.97	2,070	1M	103B
1399/04/30	96,900	96,900	96,900	94,910	2.84	378	317K	31B
1399/04/29	95,190	95,190	95,190	92,290	1.80	233	200K	19B
1399/04/28	94,080	94,080	94,080	90,660	1.18	257	132K	12B
1399/04/25	89,940	86,220	90,660	89,600	3.76	1,320	582K	52B
1399/04/24	90,300	83,730	91,990	86,350	(2.02)	1,585	742K	64B
1399/04/23	87,440	87,430	92,000	88,130	(4.24)	1,396	514K	45B
1399/04/22	90,000	87,000	93,210	92,030	3.66	1,572	552K	51B
1399/04/21	88,230	88,230	92,870	88,780	(4.4)	1,140	530K	47B
1399/04/18	91,210	91,170	93,990	92,870	(3.22)	916	329K	30B
1399/04/17	103,690	95,040	103,690	95,960	(4.08)	1,520	643K	62B
1399/04/16	98,690	97,000	100,380	100,040	4.64	1,870	928K	93B
1399/04/15	94,610	94,610	99,970	95,600	(4.0)	2,831	1M	143B
1399/04/14	106,000	95,950	106,000	99,580	(1.4)	453	156K	15B
1399/04/10	101,420	98,000	101,600	100,990	4.36	1,491	912K	92B
1399/04/09	94,720	94,720	94,720	96,770	(2.94)	570	274K	26B
1399/04/08	99,900	99,310	102,000	99,700	(4.62)	985	447K	44B
1399/04/07	105,200	102,030	112,500	104,530	(2.66)	1,785	920K	96B
1399/04/04	106,730	106,730	110,510	107,390	(4.41)	1,587	794K	85B
1399/04/03	115,190	104,390	115,190	112,340	2.40	2,640	1M	121B
1399/03/31	112,060	110,000	112,060	109,710	2.79	894	265K	30B
1399/03/27	107,120	103,030	107,120	106,730	4.62	1,968	765K	82B
1399/03/26	102,030	100,000	102,030	102,020	4.98	2,086	1M	108B
1399/03/25	97,960	97,960	97,960	97,180	4.16	475	454K	45B
1399/03/24	96,110	96,110	96,110	93,300	1.93	464	211K	20B
1399/03/21	95,308	95,308	95,308	91,537	0.84	203	105K	10B
1399/03/20	93,707	93,707	93,707	90,770	1.71	463	212K	20B
1399/03/19	89,735	89,301	89,735	89,245	4.43	949	550K	49B
1399/03/18	85,552	85,552	85,552	85,462	4.89	776	608K	52B
1399/03/17	84,485	84,485	84,485	81,479	1.26	221	157K	13B
1399/03/13	81,659	81,656	81,659	80,462	3.46	601	474K	39B
1399/03/12	77,000	74,000	79,109	77,771	3.22	997	539K	42B
1399/03/11	78,008	72,000	78,008	75,342	1.41	802	413K	31B
1399/03/10	76,692	76,690	76,692	74,294	1.72	547	235K	18B
1399/03/07	69,483	69,483	76,000	73,040	(0.14)	864	371K	27B
1399/03/06	70,701	70,623	74,000	73,139	(1.59)	511	264K	19B
1399/03/03	76,500	72,200	76,678	74,339	(2.18)	825	519K	38B
1399/02/31	78,184	70,738	78,184	75,999	2.07	1,111	542K	41B
1399/02/30	75,884	73,582	75,884	74,461	3.03	1,061	504K	38B
1399/02/29	73,582	73,000	73,582	72,271	3.13	754	473K	35B
1399/02/28	71,007	68,900	71,007	70,079	3.63	972	597K	42B
1399/02/27	70,000	64,623	70,000	67,626	0.12	827	382K	26B
1399/02/24	63,340	63,340	70,005	67,544	1.31	1,227	628K	43B
1399/02/23	68,900	64,748	68,900	66,672	(2.18)	606	356K	23B
1399/02/22	71,987	66,025	71,987	68,155	(1.93)	1,296	708K	48B
1399/02/21	71,001	68,080	71,660	69,499	(3.02)	2,021	944K	66B
1399/02/20	74,997	68,339	75,500	71,660	(0.38)	1,651	1M	96B
1399/02/17	71,793	71,793	73,998	71,935	(4.81)	1,459	1M	75B
1399/02/16	81,995	74,225	81,995	75,571	(3.28)	1,670	1M	78B
1399/02/15	78,824	73,011	78,824	78,131	4.08	1,972	3M	207B
1399/02/14	75,078	74,500	75,078	75,071	4.99	1,164	1M	81B
1399/02/13	71,503	71,500	71,503	71,503	5.00	1,277	1M	96B
1399/02/03	72,308	72,308	73,890	72,399	(4.88)	3,717	4M	288B
1399/02/02	77,800	73,910	77,800	76,113	(2.17)	424	318K	24B
1399/01/30	78,053	77,500	78,053	77,804	4.66	574	634K	49B
1399/01/27	74,469	71,500	74,475	74,337	4.80	1,079	1M	78B
1399/01/26	67,495	65,012	71,490	70,929	4.18	1,130	1M	99B
1399/01/25	65,500	65,100	68,306	68,086	4.66	1,368	2M	158B
1399/01/24	64,351	64,296	67,592	65,054	(3.88)	1,576	2M	112B
1399/01/23	70,000	65,470	70,000	67,680	(1.79)	1,160	548K	37B
1399/01/20	68,944	67,550	68,944	68,915	4.96	750	2M	117B
1399/01/19	65,664	65,030	65,664	65,661	4.99	781	834K	55B
1399/01/18	59,368	59,368	65,616	62,538	0.07	1,960	2M	140B
1399/01/17	67,693	61,247	67,693	62,492	(3.07)	2,697	2M	107B
1399/01/16	64,470	63,001	64,471	64,470	5.00	828	895K	58B
1399/01/11	61,980	59,300	62,088	61,401	3.84	933	1M	62B
1399/01/10	59,140	57,157	59,151	59,132	4.96	885	1M	86B
1399/01/09	56,514	53,832	56,529	56,335	4.64	672	1M	63B
1399/01/06	54,418	54,400	54,418	53,838	3.88	389	753K	41B
1399/01/05	54,075	54,075	54,075	51,827	0.63	68	123K	7B
1398/12/28	52,544	52,544	52,544	51,500	2.91	293	622K	33B
1398/12/27	49,200	49,000	50,304	50,042	4.45	1,158	3M	148B
1398/12/26	43,743	43,743	48,347	47,909	4.05	1,026	5M	221B
1398/12/25	44,142	44,142	44,142	46,045	(0.9)	126	193K	9B
1398/12/24	48,700	44,490	48,700	46,465	(0.78)	410	436K	20B
1398/12/21	46,779	46,000	46,832	46,831	5.00	867	2M	84B
1398/12/20	43,501	42,800	45,940	44,602	(0.92)	825	756K	34B
1398/12/19	48,182	43,597	48,182	45,015	(1.91)	1,273	1M	64B
1398/12/17	45,891	45,891	45,891	45,891	5.00	563	1M	56B
1398/12/14	45,466	45,466	45,466	43,706	0.94	172	224K	10B
1398/12/13	44,293	44,293	44,293	43,301	2.65	153	632K	28B
1398/12/12	40,900	40,701	42,999	42,184	3.01	636	1M	51B
1398/12/11	39,010	39,010	41,675	40,952	2.45	513	319K	13B
1398/12/10	39,793	39,793	42,519	39,974	(4.57)	709	614K	25B
1398/12/07	44,990	41,317	44,990	41,887	(3.69)	1,285	816K	34B
1398/12/06	43,570	43,100	43,590	43,491	4.75	841	568K	25B
1398/12/05	41,869	39,901	41,869	41,520	4.12	861	770K	32B
1398/12/04	39,879	38,702	39,885	39,876	4.98	517	927K	37B
1398/12/03	35,041	35,041	38,729	37,986	2.98	622	450K	17B
1398/11/30	36,131	35,026	38,200	36,885	0.04	665	523K	19B
1398/11/29	37,550	35,500	37,998	36,869	1.20	491	396K	15B
1398/11/28	37,980	36,200	37,980	36,431	(4.15)	550	352K	13B
1398/11/27	39,998	37,342	39,998	38,009	(1.5)	607	321K	12B
1398/11/26	38,980	38,256	38,980	38,586	3.89	613	504K	19B
1398/11/23	36,690	35,003	37,189	37,142	4.86	443	682K	25B
1398/11/21	36,480	35,056	38,000	35,419	(4.02)	500	278K	10B
1398/11/20	37,480	36,502	37,480	36,901	(3.9)	550	382K	14B
1398/11/19	38,500	37,400	40,000	38,398	(0.33)	410	274K	11B
1398/11/16	38,569	37,803	39,500	38,525	0.75	484	263K	10B
1398/11/15	40,640	37,945	40,640	38,240	(4.26)	574	573K	22B
1398/11/14	39,850	38,600	40,405	39,942	3.78	1,000	715K	29B
1398/11/13	38,700	36,501	39,305	38,489	1.40	771	551K	21B
1398/11/12	38,500	36,991	39,000	37,956	1.53	656	379K	14B
1398/11/08	37,800	36,500	38,529	37,383	(2.56)	706	340K	13B
1398/11/07	39,499	37,300	39,601	38,365	(1.62)	523	332K	13B
1398/11/06	38,700	37,000	40,050	38,997	2.23	614	543K	21B
1398/11/05	37,637	37,637	38,990	38,147	2.44	723	400K	15B
1398/11/02	37,500	36,350	37,500	37,239	4.26	598	365K	14B
1398/11/01	35,000	34,400	35,838	35,719	4.65	519	605K	22B
1398/10/30	33,801	33,801	35,000	34,132	(0.89)	625	363K	12B
1398/10/29	35,265	34,052	36,500	34,439	(3.92)	730	686K	24B
1398/10/28	34,150	34,150	36,619	35,844	2.77	639	535K	19B
1398/10/25	35,000	34,050	35,600	34,877	(2.31)	591	550K	19B
1398/10/24	36,498	33,061	36,498	35,701	2.59	840	766K	27B
1398/10/23	35,024	33,305	35,024	34,801	4.33	606	752K	26B
1398/10/22	33,357	33,357	33,357	33,357	5.00	38	50K	2B
1398/10/21	31,769	31,769	31,769	31,769	2.00	45	154K	5B
1398/10/18	31,147	31,147	31,147	31,147	(2.0)	39	65K	2B
1398/10/17	30,901	30,774	33,500	31,782	(1.89)	223	257K	8B
1398/10/15	31,745	31,745	35,085	32,393	(3.06)	850	1M	45B
1398/10/14	33,415	33,415	33,415	33,415	(5.0)	46	69K	2B
1398/10/11	35,409	33,000	35,409	35,173	4.30	1,264	2M	70B
1398/10/10	33,753	32,900	33,753	33,723	4.91	798	2M	52B
1398/10/09	32,146	32,146	32,146	32,146	5.00	45	59K	2B
1398/10/08	30,616	30,616	30,616	30,616	5.00	66	295K	9B
1398/10/07	29,159	29,159	29,159	29,159	5.00	81	120K	4B
1398/10/04	27,771	27,770	27,771	27,771	5.00	348	701K	19B
1398/10/03	25,500	25,000	26,584	26,449	4.46	166	269K	7B
1398/10/02	25,855	24,814	26,490	25,319	(3.06)	389	487K	12B
1398/10/01	24,896	24,896	26,491	26,119	(0.29)	293	314K	8B
1398/09/30	26,760	25,986	27,700	26,194	(4.23)	387	360K	9B
1398/09/27	28,180	25,585	28,180	27,352	1.67	508	539K	15B
1398/09/26	26,903	26,903	26,903	26,903	5.00	104	180K	5B
1398/09/25	24,552	24,552	25,666	25,622	4.82	239	817K	21B
1398/09/24	24,991	24,129	25,200	24,444	(3.76)	491	660K	16B
1398/09/23	24,999	23,999	25,780	25,398	3.44	367	579K	15B
1398/09/20	25,159	23,883	25,159	24,553	(2.24)	196	112K	3B
1398/09/19	26,990	24,448	26,990	25,116	(2.4)	484	621K	16B
1398/09/18	25,300	24,850	25,786	25,734	4.78	295	497K	13B
1398/09/17	24,100	23,500	24,855	24,559	3.75	377	494K	12B
1398/09/16	23,511	23,013	24,500	23,672	(2.28)	658	647K	15B
1398/09/13	25,000	23,510	25,090	24,224	(0.28)	381	403K	10B
1398/09/12	22,411	22,411	24,734	24,293	3.12	573	618K	15B
1398/09/11	25,090	22,702	25,090	23,557	(1.42)	1,276	2M	39B
1398/09/10	23,896	23,896	23,896	23,896	5.00	65	102K	2B
1398/09/09	22,759	22,759	22,759	22,759	5.00	89	135K	3B
1398/09/06	21,676	21,676	21,676	21,676	5.00	116	140K	3B
1398/09/05	20,717	20,000	20,717	20,644	4.63	970	2M	42B
1398/09/04	18,704	18,704	19,734	19,731	4.98	441	1M	22B
1398/09/03	18,820	18,250	19,200	18,795	0.36	115	66K	1B
1398/09/02	19,076	18,200	19,397	18,727	(1.79)	144	102K	2B
1398/08/29	19,450	18,903	19,950	19,068	(0.96)	128	66K	1B
1398/08/28	19,790	18,400	19,790	19,252	(0.27)	83	26K	491M
1398/08/27	20,000	18,900	20,000	19,304	(0.01)	43	7K	130M
1398/08/26	18,990	18,951	19,948	19,306	(3.22)	109	93K	2B
1398/08/25	20,420	19,122	20,420	19,948	0.56	123	75K	2B
1398/08/22	19,417	19,301	20,100	19,837	2.71	138	96K	2B
1398/08/21	18,320	18,320	19,400	19,314	4.44	138	192K	4B
1398/08/20	18,710	18,018	19,380	18,493	(2.49)	112	75K	1B
1398/08/19	19,008	18,942	19,938	18,966	(4.88)	134	138K	3B
1398/08/18	20,566	19,301	20,566	19,938	1.67	114	66K	1B
1398/08/14	17,981	17,981	19,731	19,610	4.35	158	210K	4B
1398/08/13	19,217	18,440	19,305	18,792	(3.13)	182	125K	2B
1398/08/12	19,251	19,217	20,300	19,400	(4.09)	224	228K	4B
1398/08/11	19,451	19,451	20,850	20,228	(1.15)	113	84K	2B
1398/08/08	20,900	20,199	20,900	20,464	1.84	157	97K	2B
1398/08/06	20,100	19,502	20,100	20,094	4.97	241	568K	11B
1398/08/04	18,030	18,030	19,324	19,143	4.02	99	68K	1B
1398/08/01	19,090	17,620	19,090	18,404	(0.59)	38	14K	257M
1398/07/30	18,900	18,110	19,000	18,514	(0.15)	86	56K	1B
1398/07/29	18,365	18,365	19,329	18,542	(4.08)	99	131K	2B
1398/07/28	18,450	18,420	20,358	19,331	(0.3)	137	173K	3B
1398/07/24	19,385	19,384	19,999	19,389	(4.97)	70	52K	1B
1398/07/23	21,350	19,748	21,350	20,404	(1.84)	55	20K	392M
1398/07/22	22,490	20,695	22,490	20,787	(4.58)	115	51K	1B
1398/07/21	22,000	21,391	22,500	21,784	(0.84)	72	67K	1B
1398/07/20	22,580	21,575	22,580	21,968	2.08	133	194K	4B
1398/07/17	21,902	21,001	21,902	21,520	(2.65)	60	34K	723M
1398/07/16	23,700	21,618	23,700	22,106	(2.85)	124	83K	2B
1398/07/15	23,600	22,020	23,600	22,755	(0.07)	81	84K	2B
1398/07/14	24,780	22,664	24,780	22,770	(4.55)	156	86K	2B
1398/07/13	24,790	22,700	24,790	23,856	0.29	144	134K	3B
1398/07/10	23,864	23,360	24,200	23,787	(3.26)	99	74K	2B
1398/07/09	25,275	23,849	25,275	24,589	(2.04)	105	92K	2B
1398/07/08	25,000	24,500	26,890	25,102	(2.42)	246	165K	4B
1398/07/07	27,674	25,600	27,674	25,724	(4.54)	184	183K	5B
1398/07/06	27,598	26,502	27,598	26,947	2.21	134	111K	3B
1398/07/03	27,659	26,290	27,659	26,364	(4.73)	172	182K	5B
1398/07/02	29,160	26,629	29,160	27,673	(1.27)	144	155K	4B
1398/07/01	27,900	25,543	28,219	28,030	4.29	209	371K	10B
1398/06/31	26,940	26,111	27,187	26,876	3.78	132	217K	6B
1398/06/30	24,900	24,900	27,000	25,898	(1.19)	187	293K	8B
1398/06/27	26,505	25,502	26,840	26,210	(2.36)	35	28K	727M
1398/06/26	27,940	25,561	27,942	26,844	0.87	143	133K	4B
1398/06/25	27,130	25,337	27,148	26,613	2.93	272	365K	10B
1398/06/24	26,759	24,211	26,759	25,856	1.46	363	555K	14B
1398/06/23	25,400	24,403	25,528	25,485	4.82	157	275K	7B
1398/06/20	24,313	24,313	24,313	24,313	5.00	91	155K	4B
1398/06/17	22,995	21,830	23,676	23,156	2.69	192	277K	6B
1398/06/16	23,217	22,000	23,218	22,549	(0.33)	134	47K	1B
1398/06/13	23,236	22,100	23,236	22,623	(0.6)	60	30K	687M
1398/06/12	24,000	22,100	24,000	22,759	(2.05)	39	44K	1B
1398/06/11	24,000	22,020	24,000	23,236	1.39	97	55K	1B
1398/06/10	22,893	22,893	23,999	22,918	(4.89)	137	132K	3B
1398/06/09	24,901	23,111	25,405	24,097	(0.41)	144	141K	3B
1398/06/06	25,000	23,150	25,000	24,196	(0.71)	133	132K	3B
1398/06/05	24,379	23,503	24,379	24,368	4.95	74	102K	2B
1398/06/04	23,219	23,218	23,219	23,219	5.00	84	247K	6B
1398/06/03	22,600	20,472	22,626	22,114	2.62	131	217K	5B
1398/06/02	21,549	20,659	21,554	21,549	4.97	187	314K	7B
1398/05/30	20,000	19,990	20,655	20,528	4.35	140	177K	4B
1398/05/28	19,699	18,200	19,800	19,672	4.03	129	178K	3B
1398/05/27	18,910	18,910	18,910	18,910	5.00	63	76K	1B
1398/05/26	17,835	17,801	18,308	18,010	3.29	35	36K	665M
1398/05/23	17,989	17,002	17,989	17,437	(0.03)	61	33K	583M
1398/05/22	18,474	16,821	18,474	17,443	(0.86)	68	55K	966M
1398/05/20	18,113	17,421	18,113	17,595	(4.05)	100	81K	1B
1398/05/19	19,000	18,000	19,000	18,337	(0.07)	28	9K	164M
1398/05/16	18,700	17,810	18,714	18,350	(1.09)	55	36K	651M
1398/05/15	18,460	18,459	18,995	18,553	(4.51)	118	64K	1B
1398/05/14	19,700	18,399	19,700	19,430	0.36	114	102K	2B
1398/05/13	19,151	19,151	19,381	19,361	4.89	147	117K	2B
1398/05/12	18,527	17,750	18,527	18,459	4.61	188	224K	4B
1398/05/09	17,500	17,000	18,000	17,645	2.65	76	41K	724M
1398/05/08	17,000	16,900	17,229	17,189	4.75	67	53K	906M
1398/05/07	16,499	16,499	16,988	16,409	1.03	45	13K	219M
1398/05/06	16,000	15,739	16,799	16,241	(1.97)	39	28K	444M
1398/05/05	16,000	15,885	16,875	16,567	(0.92)	32	10K	155M
1398/05/02	17,549	16,646	17,996	16,721	(4.57)	37	48K	804M
1398/05/01	17,700	16,775	17,700	17,522	(0.76)	37	10K	165M
1398/04/31	18,690	17,605	18,690	17,657	(4.72)	54	63K	1B
1398/04/30	19,139	17,807	19,139	18,531	(1.14)	22	15K	266M
1398/04/29	18,090	18,086	19,169	18,744	(1.54)	40	16K	294M
1398/04/26	18,219	18,134	19,189	19,037	(0.27)	22	4K	77M
1398/04/25	19,644	18,186	19,644	19,088	(0.29)	15	3K	64M
1398/04/24	19,500	19,112	19,650	19,143	0.31	21	7K	138M
1398/04/23	19,498	18,610	19,498	19,084	0.02	24	7K	131M
1398/04/22	19,400	18,336	19,400	19,080	(1.15)	49	14K	259M
1398/04/19	19,500	18,202	19,500	19,301	0.76	56	23K	450M
1398/04/16	20,750	18,815	20,750	19,156	(3.27)	63	52K	998M
1398/04/15	20,500	19,127	21,050	19,803	(1.64)	85	49K	960M
1398/04/12	20,550	19,647	20,550	20,133	2.47	70	35K	719M
1398/04/11	19,000	18,995	19,805	19,647	4.16	78	55K	1B
1398/04/10	18,950	18,020	18,995	18,862	4.26	66	119K	2B
1398/04/09	18,347	18,347	18,347	18,091	3.53	34	35K	648M
1398/04/05	17,474	17,200	17,476	17,474	4.99	62	161K	3B
1398/04/04	17,139	17,001	17,139	16,644	1.97	26	20K	343M
1398/04/03	16,878	16,877	16,922	16,323	1.28	17	13K	220M
1398/04/02	16,160	16,044	17,000	16,117	(4.57)	51	163K	3B
1398/04/01	16,500	16,139	16,928	16,888	(0.58)	13	6K	104M
1398/03/29	17,220	16,501	17,222	16,987	(0.65)	15	12K	193M
1398/03/28	16,490	16,490	17,000	17,098	(0.32)	10	5K	90M
1398/03/27	16,555	16,500	17,499	17,153	(0.73)	17	10K	165M
1398/03/26	17,999	17,023	18,320	17,280	(3.56)	25	45K	766M
1398/03/25	17,401	17,390	18,410	17,918	(2.11)	29	26K	458M
1398/03/22	18,370	18,001	18,800	18,305	0.30	26	20K	371M
1398/03/21	18,487	17,801	18,487	18,251	(0.27)	13	8K	145M
1398/03/20	18,800	18,000	18,800	18,300	(0.38)	18	10K	182M
1398/03/19	18,999	18,210	18,999	18,370	(0.42)	45	32K	582M
1398/03/18	18,400	17,610	18,714	18,448	1.92	57	85K	2B
1398/03/13	17,824	17,000	18,700	18,101	1.56	44	54K	975M
1398/03/12	16,800	16,800	17,879	17,823	4.67	96	85K	2B
1398/03/11	17,598	16,800	17,598	17,028	(0.25)	39	22K	382M
1398/03/08	17,040	17,039	18,100	17,071	(4.82)	128	101K	2B
1398/03/07	18,180	17,250	18,598	17,935	(1.04)	119	90K	2B
1398/03/05	18,500	18,004	19,100	18,123	(4.37)	289	474K	9B
1398/03/04	19,060	17,246	19,060	18,951	4.40	128	172K	3B
1398/03/01	18,000	17,000	18,352	18,153	3.86	159	177K	3B
1398/02/31	17,700	17,000	17,899	17,479	1.43	163	126K	2B
1398/02/30	18,372	16,625	18,373	17,233	(1.52)	262	399K	7B
1398/02/29	17,499	17,499	17,499	17,499	5.00	29	133K	2B
1398/02/28	16,666	16,666	16,666	16,666	5.00	28	62K	1B
1398/02/25	16,427	16,427	16,427	15,873	1.46	15	15K	240M
1398/02/24	15,645	15,645	15,645	15,645	5.00	26	65K	1B
1398/02/23	15,186	14,008	15,482	14,900	1.05	173	516K	8B
1398/02/22	15,688	14,195	15,688	14,745	(1.32)	77	171K	3B
1398/02/15	16,440	15,835	16,461	16,342	4.23	184	308K	5B
1398/02/14	15,679	15,679	15,679	15,679	5.00	110	508K	8B
1398/02/11	13,951	13,951	15,268	14,933	2.70	117	234K	3B
1398/02/10	15,200	13,919	15,200	14,541	(0.61)	30	14K	199M
1398/02/09	14,420	14,420	14,983	14,630	0.23	42	15K	219M
1398/02/08	14,749	14,454	15,208	14,596	(4.06)	96	282K	4B
1398/02/07	15,540	14,750	15,540	15,214	(0.07)	9	1K	20M
1398/02/04	14,650	14,621	15,000	15,224	(0.03)	4	366	5M
1398/02/03	15,648	14,911	15,880	15,228	(2.98)	29	32K	479M
1398/02/02	15,750	15,750	16,449	15,695	0.17	4	3K	41M
1398/01/31	15,717	14,607	15,722	15,668	4.63	36	62K	965M
1398/01/28	14,815	14,500	15,432	14,974	(0.46)	17	8K	118M
1398/01/27	15,871	14,700	15,872	15,043	(0.49)	32	113K	2B
1398/01/26	14,869	14,869	15,500	15,117	0.37	27	23K	349M
1398/01/25	15,749	14,652	15,749	15,061	(2.35)	24	26K	387M
1398/01/24	16,044	14,600	16,044	15,423	0.93	39	69K	1B
1398/01/21	14,971	14,971	15,284	15,281	4.97	28	217K	3B
1398/01/20	15,325	13,920	15,325	14,557	(0.27)	23	25K	370M
1398/01/19	14,000	13,920	15,100	14,596	(0.07)	26	31K	446M
1398/01/18	14,719	14,499	14,719	14,606	4.19	26	72K	1B
1398/01/17	13,548	13,548	14,036	14,019	4.87	25	57K	794M
1398/01/11	13,450	12,855	13,450	13,368	(1.2)	22	18K	232M
1398/01/10	13,597	13,008	13,597	13,530	4.48	57	188K	3B
1398/01/07	13,135	13,135	13,266	12,950	2.49	15	26K	338M
1398/01/06	13,172	12,500	13,172	12,635	0.72	13	8K	103M
1398/01/05	12,500	12,500	13,151	12,545	0.16	4	6K	70M
1397/12/28	12,201	12,201	12,201	12,525	(1.5)	1	19K	227M
1397/12/27	12,300	12,300	12,600	12,716	(0.34)	4	5K	63M
1397/12/22	12,631	12,300	12,631	12,760	(0.03)	3	813	10M
1397/12/21	12,890	12,500	12,890	12,764	0.24	6	10K	132M
1397/12/20	12,131	12,131	12,737	12,733	4.96	19	58K	737M
1397/12/19	12,130	12,130	12,130	12,131	0.0	6	1K	14M
1397/12/18	11,723	11,710	11,725	12,131	(1.57)	17	16K	187M
1397/12/15	11,722	11,722	11,722	12,325	(0.11)	2	1K	12M
1397/12/14	11,735	11,731	11,735	12,338	(0.07)	3	716	8M
1397/12/13	12,752	12,749	12,752	12,347	0.02	3	250	3M
1397/12/12	12,288	12,288	12,751	12,345	1.65	7	17K	211M
1397/12/11	12,000	11,999	12,265	12,145	3.97	16	48K	585M
1397/12/08	11,310	11,300	12,000	11,681	(0.19)	9	3K	36M
1397/12/07	11,119	11,119	11,500	11,703	(0.01)	2	104	1M
1397/12/06	11,330	11,330	11,331	11,704	(0.36)	6	5K	57M
1397/12/05	11,326	11,326	11,500	11,746	(1.48)	18	15K	170M
1397/12/04	12,335	11,314	12,335	11,922	0.11	6	4K	49M
1397/12/01	11,792	11,204	12,381	11,909	0.99	9	12K	153M
1397/11/30	11,325	11,325	11,326	11,792	(1.08)	11	11K	123M
1397/11/29	12,300	11,600	12,249	11,921	(0.12)	8	4K	48M
1397/11/28	11,362	11,362	11,935	11,935	(0.21)	8	2K	25M
1397/11/27	12,350	11,950	12,350	11,960	(4.91)	48	60K	714M
1397/11/24	13,400	12,267	13,400	12,578	(2.58)	19	27K	335M
1397/11/23	12,967	12,121	12,967	12,911	4.53	35	68K	875M
1397/11/21	12,373	12,000	12,373	12,351	4.81	45	170K	2B
1397/11/17	11,500	11,500	11,929	11,784	3.72	43	69K	808M
1397/11/16	11,500	11,470	11,500	11,361	0.05	9	2K	23M
1397/11/15	11,670	11,300	11,670	11,355	0.52	38	40K	454M
1397/11/14	11,271	11,000	11,670	11,296	1.55	54	138K	2B
1397/11/13	10,985	10,983	11,271	11,124	3.29	67	124K	1B
1397/11/10	10,770	10,770	10,770	10,770	4.99	10	53K	576M
1397/11/09	10,266	9,980	10,270	10,258	(2.24)	28	69K	707M
1397/11/08	10,982	10,000	10,982	10,493	0.30	23	31K	325M
1397/11/07	10,463	10,459	10,463	10,462	4.99	41	211K	2B
1397/11/06	10,137	10,137	10,137	9,965	3.21	7	33K	338M
1397/11/03	9,655	9,655	9,655	9,655	4.99	9	58K	558M
1397/11/02	9,139	9,139	9,475	9,196	1.91	32	27K	254M
1397/11/01	9,400	8,755	9,400	9,024	(1.05)	17	24K	211M
1397/10/30	8,920	8,920	9,420	9,120	1.03	13	22K	203M
1397/10/29	9,066	8,801	9,423	9,027	(0.43)	26	38K	344M
1397/10/26	9,191	8,814	9,300	9,066	(1.36)	18	24K	213M
1397/10/24	9,400	8,900	9,400	9,191	(1.09)	21	22K	199M
1397/10/23	9,747	8,922	9,747	9,292	0.10	5	1K	14M
1397/10/22	9,190	9,190	9,700	9,283	0.04	13	25K	233M
1397/10/19	9,687	9,451	9,688	9,279	0.56	10	6K	61M
1397/10/18	9,300	9,222	9,630	9,227	0.59	10	8K	80M
1397/10/17	9,450	8,856	9,450	9,173	(1.6)	13	18K	155M
1397/10/16	9,150	9,150	9,150	9,322	(0.1)	2	3K	24M
1397/10/15	9,600	9,400	9,600	9,331	0.02	2	618	6M
1397/10/11	9,459	9,017	9,745	9,329	0.52	20	11K	104M
1397/10/10	9,128	9,128	9,364	9,281	4.06	24	84K	778M
1397/10/09	8,587	8,587	8,996	8,919	(0.03)	4	545	5M
1397/10/08	9,010	8,580	9,010	8,922	(0.97)	14	12K	107M
1397/10/05	8,997	8,996	8,997	9,009	0.0	5	999	9M
1397/10/03	9,061	8,997	9,061	9,009	0.0	2	348	3M
1397/10/02	8,600	8,591	9,000	9,009	(0.38)	12	5K	43M
1397/10/01	8,601	8,601	8,601	9,043	(0.11)	2	1K	11M
1397/09/28	8,885	8,724	8,886	9,053	(1.42)	20	17K	145M
1397/09/27	8,876	8,830	8,876	9,183	(1.19)	20	13K	118M
1397/09/26	9,558	9,439	9,558	9,294	0.04	3	1K	12M
1397/09/25	9,599	8,910	9,599	9,290	(0.43)	7	7K	61M
1397/09/24	9,000	9,000	9,000	9,330	(0.01)	1	111	999K
1397/09/21	9,373	9,001	9,373	9,331	(0.16)	11	3K	25M
1397/09/20	9,267	9,265	9,268	9,346	(4.16)	29	43K	395M
1397/09/19	9,500	9,500	9,800	9,752	0.0	4	1K	12M
1397/09/18	9,272	9,272	9,300	9,752	(0.07)	2	800	7M
1397/09/17	10,282	9,313	10,282	9,759	(0.35)	8	53K	519M
1397/09/14	9,815	9,707	9,941	9,793	(2.86)	12	91K	886M
1397/09/13	9,865	9,865	10,398	10,081	(2.92)	19	139K	1B
1397/09/12	10,022	10,021	10,022	10,384	(1.55)	8	16K	156M
1397/09/11	10,072	10,072	10,072	10,548	(0.51)	4	5K	51M
1397/09/10	10,099	10,099	10,099	10,602	(0.26)	7	3K	26M
1397/09/07	11,000	10,610	11,000	10,630	0.24	4	3K	38M
1397/09/06	10,777	10,777	10,999	10,605	1.01	7	19K	203M
1397/09/05	10,565	10,000	10,565	10,499	4.34	34	44K	460M
1397/09/03	10,551	10,551	10,552	10,062	0.12	2	1K	13M
1397/08/29	10,000	9,816	10,565	10,050	(0.55)	5	10K	103M
1397/08/28	9,818	9,815	9,818	10,106	(1.22)	4	15K	147M
1397/08/27	10,000	10,000	10,000	10,231	(0.09)	1	2K	19M
1397/08/26	10,401	9,815	10,777	10,240	(0.49)	10	14K	140M
1397/08/23	10,280	10,280	10,780	10,290	0.18	6	15K	154M
1397/08/22	9,902	9,901	9,902	10,272	(0.09)	2	1K	12M
1397/08/20	10,060	10,060	10,060	10,281	(0.16)	3	3K	33M
1397/08/15	10,399	9,801	10,399	10,297	0.01	5	4K	45M
1397/08/14	10,290	10,290	10,400	10,296	0.13	7	53K	545M
1397/08/13	10,000	10,000	10,000	10,283	(0.01)	1	180	2M
1397/08/09	10,000	10,000	10,770	10,284	0.25	9	3K	28M
1397/08/07	9,772	9,772	10,750	10,258	(0.17)	10	15K	157M
1397/08/06	10,100	9,806	10,100	10,275	(0.02)	3	300	3M
1397/08/05	10,000	9,843	10,100	10,277	(0.79)	11	11K	114M
1397/08/02	10,079	10,078	10,080	10,359	(2.35)	9	24K	237M
1397/08/01	10,212	10,211	10,519	10,608	(1.3)	10	13K	137M
1397/07/30	10,360	10,357	10,360	10,748	(1.41)	16	14K	147M
1397/07/29	11,650	10,792	11,650	10,902	(4.02)	25	83K	905M
1397/07/28	11,900	11,360	11,900	11,359	0.04	5	1K	13M
1397/07/25	11,355	11,354	11,356	11,354	(5.0)	27	100K	1B
1397/07/24	12,000	11,928	12,999	11,951	(4.81)	30	73K	877M
1397/07/23	11,889	11,889	13,139	12,555	0.33	19	158K	2B
1397/07/21	12,514	12,514	12,514	12,514	(5.0)	18	81K	1B
1397/07/18	13,172	13,172	13,172	13,172	(5.0)	7	57K	748M
1397/07/17	13,865	13,865	13,865	13,865	(5.0)	19	84K	1B
1397/07/16	13,871	13,871	13,871	14,594	(0.05)	1	500	7M
1397/07/11	14,838	14,800	14,950	14,601	2.54	21	27K	405M
1397/07/10	14,490	13,432	14,490	14,239	0.76	71	293K	4B
1397/07/09	14,136	13,467	14,136	14,132	4.97	87	518K	7B
1397/07/08	13,463	13,463	13,463	13,463	5.00	9	56K	754M
1397/07/07	12,822	12,822	12,822	12,822	5.00	7	50K	642M
1397/07/04	12,760	12,760	12,760	12,212	0.49	4	5K	63M
1397/07/03	12,153	12,153	12,153	12,153	4.99	29	593K	7B
1397/07/02	11,870	11,572	11,989	11,575	1.37	559	6M	73B
1397/06/31	11,831	11,830	11,831	11,419	1.34	9	13K	159M
1397/06/27	11,001	11,001	11,830	11,268	(0.01)	20	9K	98M
1397/06/26	11,789	11,789	11,789	11,269	0.37	8	4K	43M
1397/06/25	11,180	11,171	11,228	11,228	4.99	40	338K	4B
1397/06/24	10,700	10,118	10,703	10,694	4.90	24	66K	707M
1397/06/21	10,194	10,193	10,194	10,194	5.00	36	172K	2B
1397/06/20	10,194	10,194	10,194	9,709	0.0	1	10	102K
1397/06/18	10,179	10,179	10,179	9,709	0.14	2	2K	15M
1397/06/17	10,029	10,028	10,029	9,695	1.50	9	16K	158M
1397/06/14	9,892	9,892	9,892	9,552	1.39	9	15K	148M
1397/06/13	9,882	9,882	9,882	9,421	0.10	1	1K	10M
1397/06/12	9,851	9,851	9,851	9,412	0.32	2	3K	33M
1397/06/11	9,745	9,745	9,745	9,382	1.09	7	12K	114M
1397/06/10	8,815	8,815	9,699	9,281	0.08	17	10K	90M
1397/06/07	9,699	9,600	9,700	9,274	0.10	6	1K	12M
1397/06/06	9,700	9,700	9,700	9,265	0.01	1	112	1M
1397/06/05	8,781	8,781	9,675	9,264	0.53	10	6K	63M
1397/06/03	8,779	8,779	8,779	9,215	(0.25)	8	3K	24M
1397/05/30	8,800	8,800	8,801	9,238	(0.02)	2	267	2M
1397/05/29	8,790	8,790	8,791	9,240	0.0	2	50	440K
1397/05/27	8,877	8,870	9,699	9,240	(0.3)	9	5K	46M
1397/05/24	9,274	8,872	9,274	9,268	(0.06)	4	970	9M
1397/05/23	9,000	8,872	9,000	9,274	(0.53)	5	6K	56M
1397/05/22	8,874	8,874	8,874	9,323	(0.01)	1	150	1M
1397/05/21	9,417	9,417	9,417	9,324	0.0	1	200	2M
1397/05/20	9,716	9,700	9,716	9,324	0.76	4	8K	79M
1397/05/17	9,150	9,150	9,400	9,254	0.0	4	158	1M
1397/05/14	9,590	9,590	9,590	9,254	0.15	3	2K	21M
1397/05/10	9,568	9,568	9,568	9,240	0.37	8	5K	49M
1397/05/09	9,568	9,568	9,568	9,206	0.01	1	114	1M
1397/05/08	9,568	9,568	9,568	9,205	0.02	1	368	4M
1397/05/07	9,568	9,568	9,568	9,203	0.04	1	520	5M
1397/05/06	9,560	9,560	9,560	9,199	0.02	1	287	3M
1397/05/03	9,568	9,500	9,568	9,197	0.13	7	2K	17M
1397/05/02	9,500	9,500	9,568	9,185	0.31	3	4K	35M
1397/05/01	9,560	9,560	9,560	9,157	0.01	1	200	2M
1397/04/30	9,110	9,110	9,110	9,156	0.0	1	200	2M
1397/04/17	9,000	9,000	9,567	9,156	0.31	3	5K	45M
1397/04/16	9,000	9,000	9,000	9,128	(0.32)	3	10K	89M
1397/04/11	9,567	9,567	9,568	9,157	0.36	2	4K	39M
1397/04/10	9,000	9,000	9,000	9,124	0.0	1	68	612K
1397/04/09	9,450	9,450	9,450	9,124	0.01	1	193	2M
1397/04/06	9,160	9,160	9,250	9,123	0.11	3	4K	38M
1397/04/05	9,560	9,560	9,560	9,113	0.01	1	150	1M
1397/04/03	9,000	9,000	9,568	9,112	(0.02)	2	2K	17M
1397/03/28	9,083	9,083	9,537	9,114	0.34	3	8K	72M
1397/03/27	9,000	9,000	9,294	9,083	2.61	5	30K	279M
1397/03/22	8,600	8,600	8,600	8,852	(0.03)	1	730	6M
1397/03/20	8,700	8,700	9,198	8,855	0.01	2	126	1M
1397/03/01	9,150	9,150	9,250	8,854	0.24	2	3K	27M
1397/02/31	8,500	8,500	8,500	8,833	(0.01)	1	96	816K
1397/02/24	9,000	9,000	9,194	8,834	0.88	5	10K	94M
1397/02/16	10,149	9,902	10,154	10,357	(0.02)	5	394	4M
1397/02/15	10,499	10,136	10,499	10,359	0.08	5	3K	33M
1397/02/11	10,700	9,885	10,700	10,351	(0.05)	27	9K	93M
1397/02/10	9,950	9,950	10,500	10,356	(0.02)	7	343	3M
1397/02/08	10,400	9,880	10,400	10,358	(0.39)	6	4K	40M
1397/01/22	9,917	9,917	10,800	10,399	0.25	6	12K	123M
1397/01/20	9,917	9,917	9,917	10,373	(0.62)	2	6K	62M
1397/01/07	10,150	10,150	10,150	10,438	(0.13)	3	2K	23M
1397/01/06	9,950	9,950	9,950	10,452	(0.06)	2	600	6M
1396/12/27	10,251	10,200	10,690	10,458	2.51	9	99K	1B
1396/12/26	10,100	10,100	10,638	10,202	0.14	2	4K	41M
1396/12/23	10,200	10,200	10,495	10,188	0.52	5	12K	129M
1396/12/22	10,583	10,500	10,584	10,135	0.55	5	6K	59M
1396/12/21	10,000	10,000	10,000	10,080	(0.08)	3	5K	47M
1396/12/19	10,000	10,000	10,000	10,088	(0.02)	2	1K	10M
1396/12/16	10,280	10,280	10,286	10,090	2.99	7	31K	318M
1396/12/15	9,690	9,680	10,165	9,797	1.13	15	25K	245M
1396/12/14	9,688	9,688	9,688	9,688	4.87	1	19K	184M
1396/12/09	9,370	9,370	9,370	9,238	0.72	5	19K	178M
1396/12/08	9,139	9,139	9,369	9,172	2.78	5	35K	331M
1396/12/07	9,000	9,000	9,100	8,924	1.67	7	27K	244M
1396/12/05	8,800	8,800	8,800	8,777	0.0	1	100	880K
1396/11/30	8,880	8,880	9,120	8,777	0.57	3	9K	79M
1396/11/29	8,700	8,700	8,700	8,727	(0.05)	1	7K	57M
1396/11/23	8,759	8,759	8,759	8,731	0.01	1	1K	9M
1396/11/18	8,947	8,947	8,965	8,730	0.01	3	152	1M
1396/11/17	8,745	8,745	9,140	8,729	0.05	2	590	5M
1396/11/15	9,000	9,000	9,000	8,725	0.01	1	150	1M
1396/11/14	8,840	8,840	9,000	8,724	0.21	4	4K	35M
1396/11/11	8,840	8,830	8,840	8,706	0.10	2	4K	36M
1396/11/10	8,750	8,700	8,835	8,697	3.24	4	40K	354M
1396/11/09	8,401	8,350	8,401	8,424	(2.58)	6	50K	419M
1396/11/08	8,738	8,350	8,738	8,647	0.44	7	34K	291M
1396/11/07	8,570	8,300	8,820	8,609	0.69	8	47K	409M
1396/11/04	8,699	8,300	8,699	8,550	1.98	5	63K	537M
1396/11/03	8,300	8,300	8,303	8,384	(3.44)	9	45K	375M
1396/11/02	8,799	8,250	8,799	8,683	1.43	2	53K	457M
1396/11/01	8,450	8,450	8,500	8,561	(0.65)	7	22K	189M
1396/10/30	8,500	8,500	8,500	8,617	(0.74)	4	20K	172M
1396/10/27	8,839	8,839	8,840	8,681	0.50	3	12K	108M
1396/10/26	8,450	8,450	8,500	8,638	(0.53)	3	12K	102M
1396/10/20	8,400	8,400	8,835	8,684	(0.75)	4	30K	262M
1396/10/19	8,450	8,450	8,450	8,750	0.0	1	25	211K
1396/10/18	8,350	8,350	8,400	8,750	0.0	3	75	628K
1396/10/17	8,350	8,350	8,750	8,750	0.0	50	669K	6B
1396/10/16	8,749	8,749	8,840	8,750	3.78	71	3M	29B
1396/10/13	8,310	8,310	8,310	8,431	(0.25)	3	9K	71M
1396/10/10	8,250	8,150	8,699	8,452	(0.9)	10	41K	342M
1396/09/29	8,750	8,750	8,750	8,529	0.92	7	15K	135M
1396/09/28	8,479	8,300	8,856	8,451	0.18	3	20K	169M
1396/09/27	8,441	8,300	8,441	8,436	(0.06)	3	2K	20M
1396/09/25	8,250	8,250	8,250	8,441	(0.01)	1	200	2M
1396/09/22	8,698	8,698	8,698	8,442	0.05	1	1K	9M
1396/09/21	8,300	8,300	8,300	8,438	(0.02)	1	1K	8M
1396/09/20	8,260	8,260	8,699	8,440	0.07	4	2K	17M
1396/09/13	8,200	8,200	8,200	8,434	(0.07)	1	2K	13M
1396/09/01	8,360	8,300	8,748	8,440	0.19	3	10K	84M
1396/08/24	8,748	8,350	8,749	8,424	0.04	4	507	4M
1396/08/22	8,421	8,321	8,421	8,421	0.0	2	35	293K
1396/08/20	8,799	8,749	8,799	8,421	0.02	3	390	3M
1396/08/17	8,800	8,200	8,800	8,419	0.0	2	250	2M
1396/08/16	8,799	8,150	8,799	8,419	0.0	2	271	2M
1396/08/15	8,410	8,410	8,410	8,419	0.0	1	10	84K
1396/08/08	8,660	8,660	8,660	8,419	0.38	1	7K	61M
1396/08/07	8,200	8,200	8,300	8,387	(0.31)	2	7K	61M
1396/08/03	8,548	8,548	8,549	8,413	0.51	2	15K	125M
1396/08/02	8,270	8,270	8,270	8,370	(0.38)	2	14K	120M
1396/07/30	8,299	8,299	8,670	8,402	1.74	4	25K	216M
1396/07/29	8,100	8,100	8,100	8,258	(0.37)	4	10K	81M
1396/07/17	8,299	8,299	8,299	8,289	0.0	2	850	7M
1396/07/15	8,300	8,150	8,300	8,289	0.0	2	299	2M
1396/07/11	8,316	8,260	8,316	8,289	(0.11)	4	15K	124M
1396/07/10	8,200	8,200	8,200	8,298	(0.04)	1	2K	15M
1396/07/05	8,300	8,300	8,400	8,301	0.02	3	3K	22M
1396/07/04	8,134	8,134	8,134	8,299	0.0	1	1	8K
1396/07/02	8,138	8,138	8,138	8,299	0.0	1	9	73K
1396/07/01	8,001	8,001	8,001	8,299	(0.01)	1	123	984K
1396/06/29	8,000	8,000	8,000	8,300	(0.07)	1	1K	9M
1396/06/28	8,450	8,450	8,499	8,306	0.44	3	11K	96M
1396/06/26	8,120	8,120	8,150	8,270	(0.11)	2	4K	28M
1396/06/25	8,449	8,449	8,449	8,279	0.49	1	12K	98M
1396/06/22	8,150	8,010	8,150	8,239	(0.39)	2	12K	94M
1396/06/20	8,200	8,200	8,200	8,271	(0.02)	2	2K	15M
1396/06/14	8,010	8,010	8,550	8,273	0.34	7	17K	144M
1396/06/13	8,001	8,000	8,001	8,245	(0.7)	3	11K	92M
1396/06/12	8,200	8,200	8,530	8,303	1.64	3	23K	194M
1396/06/11	8,050	7,890	8,050	8,169	(1.64)	9	28K	223M
1396/06/08	8,658	8,550	8,660	8,305	0.68	3	10K	90M
1396/06/07	8,111	8,060	8,111	8,249	(0.51)	3	12K	101M
1396/06/06	8,060	8,000	8,560	8,291	0.24	7	38K	319M
1396/06/04	8,100	8,100	8,100	8,271	(0.07)	2	2K	16M
1396/05/31	8,010	8,010	8,010	8,277	(0.11)	1	2K	16M
1396/05/30	8,010	8,010	8,010	8,286	(0.24)	3	4K	32M
1396/05/28	7,928	7,928	7,935	8,306	(0.47)	2	6K	45M
1396/05/25	8,297	8,297	8,298	8,345	(0.17)	4	14K	112M
1396/05/24	8,368	8,368	8,368	8,359	0.02	2	11K	92M
1396/05/23	7,984	7,984	7,984	8,357	(0.5)	1	6K	48M
1396/05/22	8,001	7,987	8,600	8,399	(0.1)	8	31K	261M
1396/05/21	8,511	8,086	8,511	8,407	(1.22)	9	16K	126M
1396/05/18	8,190	8,190	8,915	8,511	(1.28)	9	15K	122M
1396/05/17	8,201	8,201	8,201	8,621	(0.13)	1	1K	11M
1396/05/15	8,500	8,317	8,855	8,632	(1.39)	6	26K	224M
1396/05/11	8,800	8,800	8,800	8,754	0.0	1	200	2M
1396/05/09	9,111	9,111	9,170	8,754	0.21	4	2K	22M
1396/05/03	8,406	8,405	8,996	8,736	1.96	18	95K	826M
1396/05/02	8,550	8,405	8,665	8,568	3.82	31	66K	567M
1396/04/26	8,151	8,150	8,151	8,253	(0.53)	3	18K	147M
1396/04/25	8,545	8,545	8,550	8,297	0.61	2	10K	85M
1396/04/24	8,150	7,885	8,150	8,247	(0.64)	5	16K	128M
1396/04/21	8,150	8,150	8,150	8,300	(0.05)	1	2K	14M
1396/04/19	8,700	8,700	8,700	8,304	0.02	1	300	3M
1396/04/17	8,150	8,150	8,150	8,302	(0.06)	3	2K	17M
1396/03/30	8,480	8,480	8,527	8,307	2.29	8	30K	256M
1396/03/29	8,150	8,150	8,150	8,121	0.02	1	3K	24M
1396/03/28	8,150	8,150	8,150	8,119	0.04	1	5K	41M
1396/03/27	8,200	8,200	8,200	8,116	0.01	1	1K	8M
1396/03/24	8,210	8,210	8,210	8,115	0.01	1	800	7M
1396/03/23	8,470	8,100	8,470	8,114	0.0	2	2K	19M
1396/03/22	8,479	8,100	8,480	8,114	0.09	3	1K	12M
1396/03/21	8,101	8,101	8,200	8,107	0.02	3	2K	13M
1396/03/20	8,300	8,300	8,480	8,105	0.20	3	3K	22M
1396/03/17	8,049	8,049	8,394	8,089	1.14	4	19K	159M
1396/03/16	8,001	8,000	8,001	7,998	0.0	4	10K	76M
1396/03/10	8,333	7,810	8,333	7,998	0.49	5	7K	57M
1396/03/09	7,959	7,959	7,959	7,959	0.0	1	7K	53M
1396/03/06	7,940	7,850	8,329	7,959	0.26	7	7K	54M
1396/03/01	7,700	7,700	8,286	7,938	0.58	7	23K	185M
1396/02/27	8,000	8,000	8,219	7,892	0.37	3	5K	43M
1396/02/26	7,500	7,500	7,500	7,863	(0.39)	1	5K	38M
1396/02/18	9,400	9,399	9,400	9,094	0.23	6	3K	33M
1396/02/17	9,400	9,399	9,400	9,073	0.07	6	1K	9M
1396/02/13	9,250	9,250	9,306	9,067	2.30	17	26K	246M
1396/02/06	8,900	8,460	9,300	8,863	(0.43)	4	15K	132M
1396/02/02	9,250	9,250	9,250	8,901	0.02	1	259	2M
1396/01/30	9,025	9,025	9,265	8,899	0.85	7	10K	93M
1396/01/29	8,824	8,824	8,824	8,824	5.00	18	211K	2B
1396/01/28	8,820	8,400	8,820	8,404	0.05	31	1M	10B
1396/01/27	8,400	8,400	8,400	8,400	(3.46)	17	569K	5B
1396/01/23	8,450	8,450	8,450	8,701	(0.01)	1	255	2M
1396/01/21	9,025	9,025	9,025	8,702	0.06	1	900	8M
1396/01/19	9,009	9,009	9,020	8,697	0.75	5	10K	90M
1396/01/16	8,914	8,914	9,008	8,632	0.55	3	6K	59M
1396/01/15	8,800	8,600	8,800	8,585	0.03	2	5K	46M
1396/01/14	8,600	8,600	8,600	8,582	0.0	1	266	2M
1396/01/09	8,660	8,430	8,660	8,582	0.01	3	1K	9M
1395/12/28	8,153	8,153	8,153	8,581	(0.01)	1	100	815K
1395/12/25	8,331	8,331	8,331	8,582	(0.01)	2	136	1M
1395/12/24	8,500	8,500	8,500	8,583	(0.1)	1	6K	52M
1395/12/23	8,925	8,401	8,925	8,592	(0.07)	10	20K	170M
1395/12/22	8,500	8,450	8,940	8,598	0.80	10	29K	253M
1395/12/21	8,300	8,300	8,728	8,530	2.61	25	71K	604M
1395/12/18	8,499	8,020	8,552	8,313	1.02	9	23K	192M
1395/12/17	8,339	8,250	8,529	8,229	1.30	9	26K	214M
1395/12/16	8,107	8,107	8,300	8,123	0.21	3	6K	46M
1395/12/15	8,106	8,106	8,106	8,106	0.0	3	4K	31M
1395/12/14	7,793	7,793	7,793	8,106	(0.01)	2	184	1M
1395/12/11	8,100	8,100	8,348	8,107	0.62	8	17K	137M
1395/12/10	8,289	7,609	8,289	8,057	1.95	10	26K	218M
1395/12/09	8,292	8,292	8,292	7,903	0.05	2	572	5M
1395/12/08	8,221	8,221	8,249	7,899	0.53	5	7K	59M
1395/12/07	8,200	7,900	8,221	7,857	0.34	6	6K	47M
1395/12/03	7,900	7,900	8,202	7,830	0.23	7	6K	51M
1395/12/02	8,190	8,000	8,190	7,812	0.15	5	3K	21M
1395/12/01	8,116	8,116	8,116	7,800	0.91	9	12K	96M
1395/11/30	8,047	8,047	8,057	7,730	0.73	6	10K	78M
1395/11/27	7,510	7,510	7,968	7,674	0.43	9	11K	85M
1395/11/26	7,793	7,793	7,963	7,641	0.75	6	10K	80M
1395/11/25	7,451	7,451	7,451	7,584	(0.12)	1	4K	30M
1395/11/23	7,450	7,450	7,450	7,593	(0.04)	1	1K	10M
1395/11/18	7,227	7,222	7,227	7,596	(0.08)	3	1K	8M
1395/11/16	7,500	7,500	7,809	7,602	0.18	14	32K	242M
1395/11/10	7,215	7,215	7,216	7,588	(0.08)	5	1K	7M
1395/11/06	7,225	7,225	7,225	7,594	(0.08)	3	1K	7M
1395/11/05	7,300	7,300	7,300	7,600	(0.07)	1	1K	7M
1395/11/03	7,235	7,235	7,235	7,605	(0.08)	2	997	7M
1395/11/02	7,281	7,258	7,281	7,611	(0.37)	4	5K	35M
1395/10/29	8,017	8,017	8,017	7,639	0.04	1	509	4M
1395/10/27	7,300	7,300	7,300	7,636	(0.37)	5	5K	36M
1395/10/26	7,310	7,310	7,310	7,664	(0.08)	1	1K	7M
1395/10/19	7,291	7,289	7,291	7,670	(0.03)	2	280	2M
1395/10/15	7,290	7,290	7,290	7,672	(0.01)	1	150	1M
1395/10/13	7,401	7,401	7,790	7,673	(1.5)	11	22K	162M
1395/10/12	7,466	7,466	7,466	7,790	(0.87)	6	11K	82M
1395/10/07	7,800	7,800	8,061	7,858	2.34	13	31K	250M
1395/10/05	7,340	7,340	7,800	7,678	(0.07)	5	4K	29M
1395/10/04	7,850	7,412	7,859	7,683	(0.25)	4	4K	32M
1395/10/01	7,600	7,600	7,850	7,702	(0.03)	2	2K	15M
1395/09/30	7,650	7,650	7,859	7,704	(0.01)	2	850	7M
1395/09/28	7,705	7,500	7,705	7,705	(0.25)	3	8K	60M
1395/09/22	7,750	7,750	7,750	7,724	0.01	1	2K	19M
1395/09/21	7,702	7,651	7,702	7,723	(0.05)	4	7K	52M
1395/09/20	7,601	7,601	7,601	7,727	(0.08)	1	3K	23M
1395/09/17	7,393	7,393	7,800	7,733	(0.63)	5	10K	73M
1395/09/16	7,850	7,640	7,850	7,782	(0.8)	6	22K	169M
1395/09/15	7,850	7,756	7,995	7,845	0.06	9	4K	34M
1395/09/14	7,650	7,650	7,995	7,840	0.01	2	2K	13M
1395/09/13	7,505	7,502	7,750	7,839	(0.71)	6	10K	71M
1395/09/09	7,973	7,700	7,973	7,895	(0.97)	14	25K	192M
1395/09/07	7,970	7,970	8,090	7,972	0.16	9	20K	158M
1395/09/06	8,000	8,000	8,100	7,959	0.06	5	3K	25M
1395/09/03	8,236	7,870	8,236	7,954	1.18	30	55K	442M
1395/08/26	8,090	8,090	8,100	7,861	0.15	6	3K	25M
1395/08/24	7,950	7,883	8,000	7,849	0.06	3	3K	26M
1395/08/23	7,999	7,999	8,000	7,844	0.05	2	2K	12M
1395/08/22	7,883	7,883	8,106	7,840	1.55	8	21K	173M
1395/08/19	7,337	7,331	7,949	7,720	0.17	7	13K	99M
1395/08/18	7,900	7,900	7,950	7,707	0.36	3	8K	60M
1395/08/16	7,850	7,850	7,959	7,679	0.89	6	15K	120M
1395/08/15	7,957	7,956	7,957	7,611	0.41	3	5K	43M
1395/08/09	7,350	7,350	7,350	7,580	0.0	1	100	735K
1395/08/08	7,152	7,090	7,836	7,580	1.57	23	29K	222M
1395/08/05	7,600	7,600	7,730	7,463	0.38	6	7K	57M
1395/08/04	7,695	7,695	7,738	7,435	0.07	3	1K	10M
1395/08/03	7,590	7,590	7,590	7,430	0.0	1	130	987K
1395/08/02	7,500	7,500	7,720	7,430	0.80	6	13K	99M
1395/08/01	7,337	7,300	7,400	7,371	(0.07)	8	12K	91M
1395/07/28	7,400	7,400	7,670	7,376	0.90	5	24K	180M
1395/07/26	7,630	7,330	7,630	7,310	0.08	4	4K	33M
1395/07/19	7,440	7,440	7,583	7,304	1.14	12	17K	128M
1395/07/18	7,455	7,455	7,456	7,222	0.31	2	6K	45M
1395/07/17	6,933	6,933	6,933	7,200	0.0	1	46	319K
1395/07/14	7,450	7,450	7,450	7,200	0.0	1	135	1M
1395/07/13	7,480	7,456	7,480	7,200	0.91	6	13K	99M
1395/07/12	6,950	6,950	6,950	7,135	(0.01)	1	400	3M
1395/07/11	6,781	6,781	6,781	7,136	(0.01)	1	254	2M
1395/07/07	7,150	6,840	7,480	7,137	(0.29)	11	9K	62M
1395/07/06	7,060	7,060	7,100	7,158	(0.07)	6	5K	35M
1395/07/05	7,360	7,360	7,477	7,163	0.59	11	11K	81M
1395/07/04	7,350	7,350	7,350	7,121	0.23	1	4K	33M
1395/07/03	7,345	7,345	7,350	7,105	0.28	2	6K	40M
1395/06/31	7,300	7,100	7,360	7,085	0.61	7	14K	103M
1395/06/29	7,000	7,000	7,000	7,042	0.0	3	750	5M
1395/06/24	6,850	6,850	6,850	7,042	(0.04)	1	1K	7M
1395/06/23	6,920	6,920	6,920	7,045	(0.04)	1	2K	11M
1395/06/21	6,790	6,790	6,791	7,048	(0.13)	3	2K	16M
1395/06/20	6,800	6,800	6,800	7,057	(0.06)	1	1K	7M
1395/06/09	6,750	6,750	6,750	7,061	(0.07)	1	1K	7M
1395/06/08	6,750	6,750	6,759	7,066	(0.04)	3	747	5M
1395/06/03	6,900	6,900	7,200	7,069	0.17	7	19K	137M
1395/06/01	7,091	7,090	7,091	7,057	0.01	5	2K	11M
1395/05/30	6,900	6,900	6,900	7,056	0.0	1	120	828K
1395/05/26	7,020	7,020	7,350	7,056	0.63	14	15K	106M
1395/05/25	7,280	7,280	7,280	7,012	0.03	1	500	4M
1395/05/23	6,613	6,613	7,309	7,010	0.70	11	15K	107M
1395/05/20	6,699	6,677	6,699	6,961	(0.95)	15	13K	89M
1395/05/19	6,832	6,793	6,840	7,028	(1.71)	16	24K	166M
1395/05/18	6,820	6,820	6,831	7,150	(0.32)	5	5K	31M
1395/05/17	6,835	6,834	6,835	7,173	(0.17)	3	2K	16M
1395/05/16	6,913	6,897	7,200	7,185	(1.02)	16	15K	101M
1395/05/12	7,000	7,000	7,100	7,259	(0.12)	3	3K	18M
1395/05/11	7,500	7,400	7,500	7,268	0.01	3	295	2M
1395/05/10	7,619	7,550	7,619	7,267	0.14	6	2K	15M
1395/05/06	7,523	7,523	7,542	7,257	1.03	11	15K	114M
1395/05/05	7,183	7,183	7,183	7,183	5.00	22	75K	541M
1395/05/03	7,173	7,173	7,173	6,841	0.13	2	2K	14M
1395/05/02	7,152	7,152	7,152	6,832	0.29	3	4K	31M
1395/04/30	7,137	7,137	7,137	6,812	0.21	3	3K	21M
1395/04/29	7,091	7,091	7,091	6,798	0.65	4	10K	69M
1395/04/27	7,077	7,077	7,077	6,754	0.21	3	3K	22M
1395/04/26	7,062	7,062	7,062	6,740	0.21	6	3K	21M
1395/04/23	6,983	6,983	6,983	6,726	1.13	8	17K	119M
1395/04/22	6,965	6,965	6,965	6,651	0.14	4	2K	15M
1395/04/21	6,965	6,965	6,965	6,642	0.12	4	2K	12M
1395/04/20	6,964	6,964	6,964	6,634	0.02	1	160	1M
1395/04/14	6,957	6,957	6,957	6,633	0.11	4	2K	12M
1395/04/12	6,700	6,700	6,700	6,626	0.05	2	3K	20M
1395/04/08	6,299	6,299	6,299	6,623	(0.06)	1	1K	6M
1395/04/02	6,305	6,305	6,305	6,627	(0.08)	1	1K	8M
1395/03/31	6,350	6,330	6,350	6,632	(0.36)	7	6K	37M
1395/03/25	6,329	6,329	6,329	6,656	(0.05)	1	649	4M
1395/03/24	6,360	6,360	6,372	6,659	(0.18)	2	3K	18M
1395/03/18	6,763	6,700	6,763	6,671	0.01	2	541	4M
1395/03/17	6,359	6,359	6,600	6,670	(0.33)	3	5K	32M
1395/03/16	6,763	6,763	6,763	6,692	0.0	1	469	3M
1395/03/11	6,369	6,369	6,369	6,692	(0.18)	1	2K	16M
1395/03/10	6,450	6,450	6,450	6,704	(1.25)	8	18K	118M
1395/03/09	6,553	6,553	6,555	6,789	(1.57)	8	23K	149M
1395/03/08	6,557	6,557	6,557	6,897	(0.07)	1	1K	7M
1395/03/05	6,587	6,587	6,587	6,902	(0.45)	9	6K	41M
1395/03/04	6,800	6,647	6,800	6,933	(0.9)	5	13K	86M
1395/03/03	6,751	6,732	6,751	6,996	(1.27)	10	18K	122M
1395/02/29	6,800	6,800	6,800	7,086	(0.11)	1	2K	13M
1395/02/28	7,100	6,900	7,140	7,094	(0.03)	16	15K	104M
1395/02/27	7,400	7,070	7,400	7,096	0.06	7	4K	29M
1395/02/26	7,152	7,152	7,152	7,092	4.11	9	61K	434M
1395/02/25	7,135	7,135	7,135	6,812	0.24	5	4K	25M
1395/02/15	9,290	9,270	9,290	8,896	0.29	17	4K	33M
1395/02/14	8,700	8,488	8,700	8,870	(0.71)	11	9K	78M
1395/02/13	9,300	9,199	9,300	8,933	0.26	8	4K	37M
1395/02/12	8,910	8,910	9,000	8,910	0.0	6	562	5M
1395/02/11	8,800	8,800	9,338	8,910	0.18	19	6K	50M
1395/02/08	8,800	8,500	8,800	8,894	(0.44)	11	9K	75M
1395/02/07	8,539	8,539	8,539	8,933	(0.61)	2	7K	58M
1395/02/06	8,548	8,548	8,548	8,988	(0.1)	1	1K	9M
1395/02/05	8,590	8,578	8,590	8,997	(0.35)	4	4K	33M
1395/02/04	8,750	8,750	8,750	9,029	(0.12)	3	2K	19M
1395/02/01	8,643	8,643	8,800	9,040	(0.63)	8	7K	63M
1395/01/31	8,658	8,658	8,750	9,097	(0.18)	6	2K	17M
1395/01/28	9,036	8,745	9,036	9,113	(1.0)	7	11K	96M
1395/01/25	9,032	9,032	9,032	9,205	(3.18)	6	32K	289M
1395/01/24	9,200	9,117	9,200	9,507	(0.93)	5	10K	93M
1395/01/23	9,250	9,148	9,250	9,596	(0.34)	9	4K	35M
1395/01/22	9,434	9,434	10,000	9,629	(3.03)	14	35K	336M
1395/01/21	9,437	9,437	9,437	9,930	(0.03)	1	300	3M
1395/01/18	10,337	9,999	10,337	9,933	0.89	12	14K	142M
1395/01/17	9,845	9,845	9,845	9,845	4.99	34	102K	1B
1395/01/16	9,615	9,615	9,616	9,377	2.38	16	26K	250M
1395/01/15	9,040	8,715	9,500	9,159	0.0	11	10K	93M
1395/01/14	9,036	9,036	9,050	9,159	(0.13)	5	5K	49M
1395/01/11	8,782	8,782	9,000	9,171	(0.79)	6	11K	97M
1395/01/10	8,816	8,816	9,051	9,244	(0.38)	5	5K	44M
1395/01/09	8,826	8,826	9,061	9,279	(0.12)	4	1K	12M
1395/01/08	9,735	8,890	9,735	9,290	(0.72)	5	10K	92M
1395/01/07	9,350	8,924	9,350	9,357	(0.38)	5	23K	214M
1394/12/26	9,113	9,113	10,000	9,393	(2.07)	21	31K	290M
1394/12/25	9,114	9,114	9,114	9,592	(0.01)	1	120	1M
1394/12/19	9,119	9,119	9,119	9,593	(0.05)	2	519	5M
1394/12/17	9,215	9,215	9,215	9,598	(1.05)	6	11K	99M
1394/12/16	9,216	9,216	9,216	9,700	(0.01)	1	110	1M
1394/12/05	9,700	9,229	9,750	9,701	(0.13)	7	2K	19M
1394/12/01	9,419	9,419	9,630	9,714	(2.02)	7	21K	194M
1394/11/28	9,429	9,429	9,900	9,914	(0.11)	3	3K	29M
1394/11/27	10,000	9,480	10,000	9,925	(0.34)	12	16K	153M
1394/11/25	9,990	9,990	9,990	9,959	0.0	1	500	5M
1394/11/21	9,900	9,900	9,900	9,959	(0.08)	5	6K	62M
1394/11/20	9,900	9,791	9,900	9,967	(0.06)	4	2K	21M
1394/11/19	9,891	9,891	10,000	9,973	(0.13)	7	13K	127M
1394/11/18	10,180	9,890	10,395	9,986	0.87	25	25K	252M
1394/11/17	10,000	9,891	10,000	9,900	0.30	8	12K	119M
1394/11/14	10,050	9,657	10,050	9,870	0.13	24	6K	64M
1394/11/13	9,856	9,855	9,857	9,857	5.00	32	153K	2B
1394/11/12	9,000	8,998	9,557	9,388	3.14	29	228K	2B
1394/11/11	9,528	9,002	9,528	9,102	0.30	20	18K	163M
1394/11/10	9,075	9,075	9,075	9,075	5.00	41	104K	947M
1394/11/07	8,706	8,706	8,706	8,643	4.23	14	58K	506M
1394/11/06	8,342	8,342	8,342	8,292	4.37	10	60K	499M
1394/11/05	8,333	8,333	8,333	7,945	0.10	3	1K	11M
1394/11/04	8,053	8,053	8,053	7,937	3.48	19	48K	384M
1394/11/03	7,670	7,670	7,670	7,670	5.00	30	86K	657M
1394/10/30	7,598	7,598	7,598	7,305	0.94	4	13K	99M
1394/10/29	7,582	7,582	7,582	7,237	0.22	1	3K	23M
1394/10/23	7,582	7,582	7,582	7,221	0.0	2	41	311K
1394/10/09	7,501	7,501	7,501	7,221	1.08	3	15K	113M
1394/10/02	7,498	7,498	7,498	7,144	0.04	1	500	4M
1394/09/25	7,497	7,497	7,497	7,141	0.01	1	100	750K
1394/09/23	7,495	7,495	7,495	7,140	0.01	3	100	750K
1394/09/18	7,494	7,494	7,494	7,139	0.01	1	100	749K
1394/09/17	7,492	7,492	7,492	7,138	0.03	3	343	3M
1394/09/09	7,491	7,491	7,491	7,136	0.01	2	134	1M
1394/09/07	7,491	7,491	7,491	7,135	0.0	1	50	375K
1394/08/30	7,490	7,490	7,490	7,135	0.01	1	134	1M
1394/08/27	7,489	7,489	7,489	7,134	0.01	1	100	749K
1394/08/17	7,476	7,476	7,476	7,133	0.18	2	3K	19M
1394/08/16	7,472	7,472	7,472	7,120	0.04	1	626	5M
1394/08/09	7,472	7,472	7,472	7,117	0.0	1	50	374K
1394/07/28	7,410	7,410	7,410	7,117	0.84	1	12K	90M
1394/07/27	7,410	7,410	7,410	7,058	0.0	4	50	370K
1394/07/26	7,164	7,164	7,164	7,058	3.44	8	51K	362M
1394/07/20	7,157	7,157	7,157	6,823	0.09	3	1K	9M
1394/07/12	7,020	7,020	7,020	6,817	0.01	1	284	2M
1394/07/08	7,148	7,148	7,148	6,816	0.01	1	200	1M
1394/07/07	7,148	7,148	7,148	6,815	0.10	4	1K	10M
1394/07/04	7,104	7,104	7,104	6,808	0.62	2	9K	65M
1394/06/31	7,102	7,102	7,102	6,766	0.03	1	370	3M
1394/06/29	6,427	6,427	6,427	6,764	(0.01)	1	250	2M
1394/06/28	7,077	7,077	7,077	6,765	0.37	4	5K	39M
1394/06/24	7,074	7,074	7,074	6,740	0.03	1	400	3M
1394/06/14	6,720	6,720	7,072	6,738	0.03	4	624	4M
1394/06/07	7,053	7,053	7,053	6,736	0.27	2	4K	28M
1394/06/04	6,720	6,720	6,720	6,718	0.0	3	602	4M
1394/06/03	7,053	6,720	7,053	6,718	0.0	2	225	2M
1394/06/01	7,030	7,030	7,040	6,718	0.19	2	3K	21M
1394/05/31	6,999	6,999	6,999	6,705	0.24	2	4K	27M
1394/05/28	6,999	6,999	6,999	6,689	0.35	2	5K	37M
1394/05/26	6,990	6,990	6,990	6,666	0.06	1	1K	7M
1394/05/17	6,969	6,969	6,969	6,662	0.36	2	5K	38M
1394/05/12	6,700	6,600	6,700	6,638	0.0	2	64	428K
1394/05/10	6,955	6,955	6,955	6,638	0.21	5	3K	22M
1394/05/07	6,951	6,951	6,951	6,624	0.06	1	920	6M
1394/05/05	6,936	6,936	6,936	6,620	0.21	1	3K	23M
1394/05/04	6,924	6,924	6,924	6,606	0.17	4	3K	18M
1394/05/03	6,913	6,650	6,913	6,595	0.17	4	9K	60M
1394/04/31	6,897	6,885	6,897	6,584	0.23	15	4K	24M
1394/04/30	6,893	6,893	6,893	6,569	0.06	3	911	6M
1394/04/29	6,864	6,864	6,865	6,565	0.40	7	6K	42M
1394/04/23	6,831	6,831	6,832	6,539	0.49	3	8K	52M
1394/04/22	6,815	6,615	6,815	6,507	0.25	10	9K	58M
1394/04/21	6,792	6,792	6,792	6,491	0.34	5	5K	36M
1394/04/20	6,758	6,758	6,758	6,469	0.50	5	8K	52M
1394/04/16	6,739	6,739	6,739	6,437	0.28	9	4K	29M
1394/04/15	6,694	6,694	6,729	6,419	0.16	4	3K	19M
1394/04/14	6,500	6,500	6,720	6,409	0.14	6	2K	15M
1394/04/13	6,706	6,706	6,706	6,400	0.20	6	3K	21M
1394/04/10	6,600	6,600	6,706	6,387	0.0	2	48	321K
1394/04/09	6,705	6,705	6,705	6,387	0.02	2	222	1M
1394/04/08	6,703	6,703	6,703	6,386	0.03	4	458	3M
1394/04/06	6,676	6,676	6,676	6,384	0.39	9	6K	41M
1394/04/03	6,676	6,676	6,676	6,359	0.0	1	100	668K
1394/04/02	6,673	6,673	6,674	6,359	0.03	4	400	3M
1394/04/01	6,673	6,673	6,673	6,357	0.02	4	175	1M
1394/03/31	6,356	6,356	6,356	6,356	4.99	2	70	445K
1394/03/30	6,355	6,355	6,355	6,054	0.02	2	200	1M
1394/03/27	6,354	6,354	6,354	6,053	0.02	3	250	2M
1394/03/26	5,727	5,992	6,328	6,052	0.41	11	7K	47M
1394/03/25	6,304	6,303	6,304	6,027	0.38	12	6K	41M
1394/03/24	6,297	6,297	6,297	6,004	0.10	7	2K	11M
1394/03/23	6,289	6,289	6,292	5,998	0.08	6	1K	8M
1394/03/20	6,289	6,289	6,289	5,993	0.05	2	890	6M
1394/03/19	6,288	6,288	6,289	5,990	0.0	2	110	692K
1394/03/18	6,288	6,288	6,288	5,990	0.02	1	202	1M
1394/03/17	6,239	6,239	6,240	5,989	0.02	3	184	1M
1394/03/16	6,000	5,850	6,000	5,988	0.0	2	1K	6M
1394/03/12	6,278	6,278	6,278	5,988	0.12	2	2K	13M
1394/02/20	7,900	7,587	7,900	7,881	(0.25)	11	6K	47M
1394/02/19	7,660	7,600	7,900	7,901	(0.14)	9	4K	29M
1394/02/16	8,000	7,999	8,000	7,912	0.04	3	2K	15M
1394/02/14	7,594	7,594	7,594	7,909	(0.01)	1	153	1M
1394/02/13	7,900	7,850	7,900	7,910	(0.03)	3	4K	28M
1394/02/08	7,890	7,890	7,970	7,912	0.01	8	5K	42M
1394/02/07	7,900	7,624	7,900	7,911	(0.34)	11	9K	68M
1394/02/05	7,650	7,650	7,650	7,938	(0.1)	2	2K	13M
1394/02/02	7,777	7,690	7,777	7,946	(0.76)	8	12K	95M
1394/02/01	7,810	7,717	7,810	8,007	(0.37)	8	7K	54M
1394/01/30	7,935	7,892	7,935	8,037	(0.56)	8	17K	131M
1394/01/29	8,050	8,050	8,050	8,082	(0.01)	2	2K	15M
1394/01/26	7,999	7,950	8,050	8,083	(0.23)	18	14K	113M
1394/01/24	8,102	8,102	8,102	8,102	0.0	1	82	664K
1394/01/23	7,790	7,790	7,790	8,102	(0.04)	2	604	5M
1394/01/22	7,890	7,890	8,000	8,105	(1.05)	4	27K	214M
1394/01/19	8,250	8,250	8,250	8,191	0.01	1	782	6M
1394/01/17	8,500	8,490	8,500	8,190	0.04	3	670	6M
1394/01/16	8,478	8,478	8,478	8,187	0.42	4	7K	56M
1394/01/15	8,265	8,265	8,332	8,153	1.76	11	28K	230M
1394/01/09	7,699	7,698	7,699	8,012	(0.07)	2	1K	9M
1393/12/27	7,850	7,850	7,850	8,018	0.0	1	23	181K
1393/12/26	8,169	8,169	8,265	8,018	0.58	12	14K	114M
1393/12/25	8,160	8,160	8,169	7,972	0.13	3	3K	24M
1393/12/24	7,950	7,950	7,950	7,962	0.0	4	2K	16M
1393/12/20	8,199	8,199	8,199	7,962	0.03	1	400	3M
1393/12/17	7,850	7,850	7,850	7,960	(0.09)	1	4K	31M
1393/12/13	7,850	7,850	7,850	7,967	(0.06)	5	3K	21M
1393/12/03	7,750	7,750	7,750	7,972	(0.16)	2	3K	26M
1393/12/02	7,985	7,985	7,985	7,985	0.0	1	100	798K
1393/11/29	8,000	8,000	8,249	7,985	0.05	5	1K	12M
1393/11/28	8,000	8,000	8,000	7,981	0.0	1	70	560K
1393/11/27	8,000	8,000	8,000	7,981	0.0	3	2K	19M
1393/11/25	7,900	7,900	7,900	7,981	(0.01)	1	1K	8M
1393/11/20	7,900	7,900	7,900	7,982	(0.01)	2	1K	8M
1393/11/19	8,000	8,000	8,000	7,983	0.09	6	31K	245M
1393/11/18	7,856	7,856	8,000	7,976	0.05	9	19K	154M
1393/11/14	7,850	7,850	7,850	7,972	0.0	2	105	824K
1393/11/12	7,910	7,910	7,910	7,972	(0.01)	1	2K	16M
1393/11/08	8,149	8,149	8,149	7,973	0.0	1	100	815K
1393/11/06	7,685	7,685	7,685	7,973	0.0	1	76	584K
1393/11/04	7,658	7,658	7,658	7,973	(0.05)	1	1K	10M
1393/11/01	7,678	7,677	7,678	7,977	(0.24)	3	6K	45M
1393/10/27	7,800	7,760	7,850	7,996	(0.3)	5	10K	78M
1393/10/24	7,950	7,741	7,950	8,020	(0.53)	5	27K	217M
1393/10/23	8,060	7,950	8,060	8,063	(0.01)	3	2K	16M
1393/10/22	8,187	8,180	8,187	8,064	0.01	2	996	8M
1393/10/21	7,760	7,752	7,760	8,063	(0.15)	5	4K	29M
1393/10/20	7,950	7,950	8,100	8,075	0.24	20	58K	470M
1393/10/17	8,020	8,000	8,020	8,056	(0.07)	16	10K	80M
1393/10/16	7,989	7,989	8,100	8,062	(0.12)	13	13K	107M
1393/10/15	7,900	7,900	8,100	8,072	(0.01)	5	3K	26M
1393/10/14	7,760	7,760	7,760	8,073	0.0	1	50	388K
1393/10/09	8,050	8,050	8,200	8,073	0.07	6	17K	134M
1393/10/08	8,200	8,200	8,200	8,067	0.0	1	130	1M
1393/10/07	8,080	8,080	8,095	8,067	0.0	3	1K	11M
1393/10/06	8,099	7,900	8,099	8,067	(0.02)	18	17K	141M
1393/10/03	7,760	7,759	7,761	8,069	(0.16)	7	4K	32M
1393/10/01	8,000	7,820	8,000	8,082	(0.15)	11	6K	47M
1393/09/26	7,900	7,900	7,900	8,094	(0.07)	2	3K	24M
1393/09/24	8,415	8,000	8,415	8,100	(0.04)	18	11K	92M
1393/09/19	8,200	8,200	8,200	8,103	0.04	2	3K	25M
1393/09/18	8,381	8,350	8,381	8,100	0.51	7	13K	108M
1393/09/17	8,364	8,364	8,364	8,059	0.20	1	5K	42M
1393/09/16	7,880	7,880	8,312	8,043	0.63	19	17K	141M
1393/09/15	8,000	7,674	8,019	7,993	0.0	4	500	4M
1393/09/12	7,990	7,990	7,993	7,993	3.99	13	221K	2B
1393/09/11	7,800	7,500	7,952	7,686	0.51	12	17K	135M
1393/09/10	7,415	7,415	7,415	7,647	(0.04)	1	1K	9M
1393/09/08	7,800	7,310	7,915	7,650	0.51	12	16K	124M
1393/09/05	7,500	7,500	7,500	7,611	(0.01)	1	705	5M
1393/09/04	7,316	7,316	7,316	7,612	(0.1)	4	3K	19M
1393/09/03	7,328	7,328	7,328	7,620	(0.01)	1	437	3M
1393/09/02	7,468	7,468	7,474	7,621	(2.03)	11	51K	382M
1393/08/28	7,497	7,497	7,498	7,779	(0.38)	11	10K	72M
1393/08/25	7,801	7,671	7,810	7,809	(0.01)	10	9K	73M
1393/08/21	8,118	8,118	8,118	7,810	0.05	4	1K	11M
1393/08/20	7,983	7,983	7,983	7,806	1.69	30	42K	339M
1393/08/19	7,876	7,876	7,876	7,676	1.35	8	34K	267M
1393/08/18	7,644	7,644	7,644	7,574	3.05	6	76K	581M
1393/08/17	7,405	7,405	7,405	7,350	3.22	7	81K	598M
1393/08/10	7,402	7,402	7,402	7,121	0.04	3	1K	8M
1393/08/07	7,345	7,345	7,345	7,118	0.78	9	20K	144M
1393/08/05	7,330	7,330	7,334	7,063	0.16	6	4K	28M
1393/08/04	6,889	6,889	7,100	7,052	0.04	4	6K	43M
1393/08/03	6,950	6,950	6,950	7,049	0.0	1	230	2M
1393/07/29	6,821	6,821	6,821	7,049	(0.1)	1	3K	21M
1393/07/28	7,321	7,321	7,321	7,056	0.23	2	6K	43M
1393/07/27	7,240	7,100	7,298	7,040	0.31	12	11K	81M
1393/07/22	7,100	6,900	7,100	7,018	(0.06)	8	6K	45M
1393/07/20	6,850	6,850	6,850	7,022	0.0	2	88	603K
1393/07/19	7,000	7,000	7,200	7,022	0.16	9	7K	51M
1393/07/14	6,950	6,950	6,951	7,011	(0.1)	11	10K	70M
1393/07/09	7,100	7,100	7,259	7,018	0.13	5	4K	31M
1393/07/08	6,930	6,930	6,930	7,009	(0.03)	2	2K	14M
1393/07/07	6,910	6,910	6,930	7,011	0.0	2	246	2M
1393/07/06	7,171	6,900	7,171	7,011	(0.01)	3	965	7M
1393/07/02	6,742	6,742	7,255	7,012	0.46	17	14K	103M
1393/07/01	6,990	6,770	6,990	6,980	(0.01)	2	981	7M
1393/06/31	6,890	6,890	6,890	6,981	0.0	1	180	1M
1393/06/30	6,890	6,890	6,900	6,981	(0.06)	2	4K	29M
1393/06/29	6,708	6,708	6,708	6,985	(0.01)	1	440	3M
1393/06/26	6,732	6,723	6,732	6,986	(0.06)	3	1K	10M
1393/06/18	7,260	7,260	7,260	6,990	0.01	1	250	2M
1393/06/16	6,731	6,726	6,731	6,989	(0.07)	5	2K	12M
1393/06/15	6,723	6,723	6,723	6,994	(0.04)	4	1K	7M
1393/06/12	6,722	6,722	6,723	6,997	(0.01)	3	308	2M
1393/06/11	6,850	6,722	6,850	6,998	(0.03)	3	1K	7M
1393/06/10	6,750	6,750	6,750	7,000	(0.09)	3	2K	17M
1393/06/09	6,942	6,942	6,943	7,006	(3.11)	8	78K	541M
1393/06/08	7,490	7,189	7,490	7,231	0.01	3	2K	18M
1393/06/03	6,942	6,942	6,942	7,230	0.0	1	8	56K
1393/05/28	7,287	7,000	7,287	7,230	(0.78)	5	20K	141M
1393/05/25	7,380	7,287	7,380	7,287	(3.99)	226	728K	5B
1393/05/21	7,500	7,380	7,500	7,590	(0.17)	6	10K	71M
1393/05/19	7,380	7,380	7,382	7,603	(0.25)	8	8K	60M
1393/05/18	7,395	7,395	7,395	7,622	(0.01)	1	553	4M
1393/05/15	7,450	7,371	7,510	7,623	(0.13)	7	4K	32M
1393/05/14	7,634	7,633	7,634	7,633	(4.0)	15	111K	845M
1393/05/13	7,670	7,670	7,670	7,951	(0.48)	5	12K	92M
1393/05/12	7,930	7,670	7,930	7,989	0.0	2	272	2M
1393/05/11	7,930	7,930	7,930	7,989	(0.06)	3	8K	61M
1393/05/06	8,270	7,900	8,270	7,994	0.04	4	5K	38M
1393/05/05	8,010	8,000	8,190	7,991	0.88	17	83K	668M
1393/05/01	7,700	7,655	7,700	7,921	(0.39)	6	11K	82M
1393/04/31	7,627	7,627	8,005	7,952	0.10	21	35K	280M
1393/04/30	7,751	7,646	7,971	7,944	(0.25)	6	10K	74M
1393/04/29	7,672	7,672	7,672	7,964	(0.34)	3	8K	64M
1393/04/25	8,000	7,676	8,000	7,991	(0.01)	4	3K	22M
1393/04/24	7,700	7,700	7,700	7,992	(0.04)	1	1K	8M
1393/04/23	8,000	8,000	8,000	7,995	0.01	3	20K	160M
1393/04/22	8,000	8,000	8,000	7,994	0.03	5	20K	160M
1393/04/21	8,100	8,000	8,133	7,992	0.03	6	15K	121M
1393/04/18	8,000	8,000	8,000	7,990	0.04	9	25K	200M
1393/04/17	8,000	8,000	8,000	7,987	0.05	5	24K	194M
1393/04/16	8,000	7,950	8,000	7,983	0.76	31	192K	2B
1393/04/15	7,930	7,930	7,930	7,923	0.04	3	28K	219M
1393/04/14	8,217	8,000	8,217	7,920	0.24	12	16K	129M
1393/04/11	8,057	7,950	8,057	7,901	1.97	19	53K	426M
1393/04/10	7,396	7,396	8,012	7,748	0.57	34	119K	922M
1393/04/07	7,704	7,704	7,704	7,704	(4.0)	10	100K	770M
1393/04/04	8,300	7,955	8,300	8,025	(3.15)	10	102K	816M
1393/04/03	8,286	8,286	8,286	8,286	(4.0)	17	101K	840M
1393/04/02	8,800	8,800	8,800	8,631	0.02	1	901	8M
1393/04/01	8,880	8,360	8,880	8,629	(0.91)	13	23K	195M
1393/03/31	8,690	8,690	8,976	8,708	0.72	48	53K	464M
1393/03/28	8,660	8,330	8,662	8,646	3.81	53	125K	1B
1393/03/27	8,100	8,080	8,100	8,329	(0.1)	4	3K	24M
1393/03/25	8,020	8,020	8,338	8,337	(0.11)	5	3K	25M
1393/03/24	8,024	8,024	8,300	8,346	(0.14)	5	7K	54M
1393/03/20	8,051	8,051	8,051	8,358	0.0	1	70	564K
1393/03/19	8,068	8,065	8,068	8,358	(0.25)	3	7K	53M
1393/03/18	8,710	8,360	8,710	8,379	0.04	6	3K	25M
1393/03/17	8,256	8,256	8,260	8,376	(0.02)	7	2K	14M
1393/03/13	8,311	8,310	8,311	8,378	(0.1)	2	10K	87M
1393/03/12	8,308	8,308	8,315	8,386	(0.02)	6	3K	24M
1393/03/11	8,381	8,380	8,381	8,388	0.0	3	2K	16M
1393/03/10	8,959	8,271	8,959	8,388	(2.63)	29	113K	948M
1393/03/07	8,723	8,720	8,723	8,615	2.71	44	68K	591M
1393/02/29	10,093	9,998	10,093	10,088	3.95	52	133K	1B
1393/02/28	9,998	9,998	9,998	9,705	0.95	12	24K	237M
1393/02/27	9,920	9,920	9,920	9,614	0.79	22	20K	195M
1393/02/24	9,790	9,790	9,795	9,539	1.27	24	32K	314M
1393/02/22	9,495	9,495	9,760	9,419	0.33	14	15K	143M
1393/02/21	9,489	9,489	9,489	9,388	0.0	1	427	4M
1393/02/20	9,589	9,045	9,589	9,388	(0.1)	8	4K	36M
1393/02/17	9,094	9,093	9,355	9,397	(0.78)	14	24K	224M
1393/02/16	9,201	9,200	9,212	9,471	(0.88)	12	24K	222M
1393/02/15	9,400	9,210	9,418	9,555	(0.28)	11	12K	110M
1393/02/14	9,215	9,215	9,216	9,582	(0.17)	6	4K	38M
1393/02/13	9,272	9,272	9,350	9,598	(0.07)	7	2K	20M
1393/02/10	9,605	9,605	9,606	9,605	(4.0)	18	104K	1B
1393/02/09	10,020	9,608	10,020	10,005	(0.03)	6	11K	110M
1393/02/08	9,999	9,999	10,010	10,008	3.98	33	113K	1B
1393/02/07	9,839	9,838	9,839	9,625	1.73	21	43K	426M
1393/02/06	9,072	9,072	9,824	9,461	0.15	27	21K	203M
1393/02/03	9,095	9,095	9,452	9,447	(0.13)	14	6K	55M
1393/02/02	9,801	9,456	10,100	9,459	(3.97)	407	2M	16B
1393/02/01	10,098	9,800	10,098	9,850	1.14	17	34K	343M
1393/01/31	9,323	9,323	10,099	9,739	0.29	25	25K	243M
1393/01/30	9,720	9,711	9,721	9,711	(3.99)	80	510K	5B
1393/01/27	10,150	10,115	10,150	10,115	(4.0)	15	101K	1B
1393/01/26	10,536	10,536	10,540	10,536	(3.99)	27	145K	2B
1393/01/25	10,539	10,539	10,539	10,974	(0.04)	1	1K	11M
1393/01/20	10,540	10,540	10,540	10,978	(0.01)	2	200	2M
1393/01/19	10,546	10,546	10,546	10,979	(0.05)	5	1K	14M
1393/01/16	11,360	10,575	11,360	10,985	(0.27)	8	7K	73M
1393/01/11	10,697	10,697	11,449	11,015	(1.14)	26	29K	315M
1393/01/10	10,714	10,714	10,714	11,142	(0.16)	4	4K	43M
1393/01/06	10,754	10,751	10,754	11,160	(0.34)	8	9K	93M
1393/01/05	11,570	10,777	11,570	11,198	(0.21)	20	12K	136M
1392/12/28	11,137	11,137	11,799	11,222	(3.27)	309	504K	6B
1392/12/27	11,139	11,139	11,139	11,601	(0.02)	2	400	4M
1392/12/26	11,144	11,144	11,144	11,603	(0.04)	5	1K	12M
1392/12/25	11,145	11,145	11,145	11,608	(0.01)	2	290	3M
1392/12/24	11,146	11,146	11,146	11,609	(0.01)	2	110	1M
1392/12/19	11,149	11,149	11,149	11,610	(0.03)	2	746	8M
1392/12/18	11,158	11,158	11,158	11,613	(0.08)	2	2K	22M
1392/12/06	11,158	11,158	11,158	11,622	0.0	1	100	1M
1392/12/05	11,180	11,180	11,180	11,622	(0.2)	4	5K	54M
1392/12/04	11,182	11,182	11,182	11,645	(0.02)	3	500	6M
1392/11/30	11,183	11,183	11,183	11,647	(0.01)	1	300	3M
1392/11/28	11,359	11,359	11,600	11,648	(1.56)	33	39K	445M
1392/11/23	11,362	11,362	11,362	11,832	(0.03)	3	600	7M
1392/11/16	11,364	11,364	11,364	11,835	(0.02)	1	437	5M
1392/11/15	11,464	11,464	11,464	11,837	(0.87)	17	22K	249M
1392/11/13	12,311	11,600	12,311	11,941	(0.22)	10	16K	184M
1392/11/12	12,299	12,201	12,311	11,967	1.09	26	28K	341M
1392/11/09	11,606	11,606	12,572	11,838	(2.08)	50	169K	2B
1392/11/08	11,606	11,606	11,606	12,089	0.0	1	100	1M
1392/11/05	11,608	11,608	11,608	12,089	(0.02)	1	428	5M
1392/11/02	11,610	11,610	11,610	12,091	(0.02)	2	500	6M
1392/11/01	11,616	11,616	11,616	12,093	(0.05)	2	1K	13M
1392/10/28	11,619	11,619	11,619	12,099	(0.03)	6	810	9M
1392/10/25	11,630	11,630	11,630	12,103	(0.09)	2	2K	27M
1392/10/24	11,634	11,634	11,634	12,114	(0.03)	7	839	10M
1392/10/23	11,769	11,764	12,000	12,118	(1.11)	32	35K	410M
1392/10/22	11,769	11,769	11,769	12,254	(0.04)	2	1K	12M
1392/10/21	11,783	11,783	11,783	12,259	(0.11)	6	3K	33M
1392/10/18	11,946	11,946	12,497	12,273	(1.37)	53	58K	701M
1392/10/17	12,900	11,977	12,900	12,443	(0.15)	6	13K	158M
1392/10/16	12,968	12,330	12,999	12,462	(2.97)	47	158K	2B
1392/10/15	12,501	12,375	12,501	12,843	(0.36)	9	10K	119M
1392/10/14	12,394	12,394	12,394	12,890	(0.15)	5	4K	49M
1392/10/11	13,409	12,800	13,409	12,910	0.10	21	25K	325M
1392/10/09	12,822	12,822	13,300	12,897	(3.44)	46	170K	2B
1392/10/08	12,880	12,878	12,880	13,356	(0.43)	14	11K	140M
1392/10/07	13,500	12,962	13,800	13,414	(0.65)	47	63K	846M
1392/10/04	13,091	13,090	13,600	13,502	3.25	60	132K	2B
1392/10/03	12,810	12,810	13,085	13,077	3.93	81	225K	3B
1392/10/01	12,085	12,085	12,810	12,582	(0.05)	25	37K	470M
1392/09/30	12,820	11,834	12,820	12,588	2.12	110	327K	4B
1392/09/27	12,345	12,301	12,508	12,327	2.49	45	65K	806M
1392/09/26	12,890	11,944	12,890	12,027	(3.33)	55	105K	1B
1392/09/25	13,350	12,354	13,350	12,441	(3.32)	174	213K	3B
1392/09/24	12,788	12,700	12,897	12,868	3.77	168	302K	4B
1392/09/23	12,535	11,800	12,535	12,401	2.89	80	159K	2B
1392/09/20	12,053	12,048	12,053	12,053	3.99	20	113K	1B
1392/09/19	11,200	11,157	11,603	11,590	3.88	59	100K	1B
1392/09/18	10,998	10,703	11,210	11,157	3.51	72	180K	2B
1392/09/17	10,499	10,499	10,848	10,779	3.34	57	126K	1B
1392/09/16	10,000	9,900	10,474	10,431	3.56	81	304K	3B
1392/09/13	9,820	9,820	10,230	10,072	(0.91)	23	37K	365M
1392/09/12	9,798	9,798	10,610	10,164	(0.4)	57	291K	3B
1392/09/11	10,180	10,165	10,500	10,205	(3.62)	98	469K	5B
1392/09/10	10,700	10,180	11,028	10,588	(0.15)	148	547K	6B
1392/09/09	10,604	10,604	10,604	10,604	3.99	72	476K	5B
1392/09/06	10,000	10,000	10,213	10,197	3.83	70	173K	2B
1392/09/05	9,224	9,224	9,835	9,821	3.85	266	1M	12B
1392/09/04	9,250	9,140	9,525	9,457	3.25	273	928K	9B
1392/09/03	9,384	9,101	9,384	9,159	1.50	111	403K	4B
1392/09/02	8,935	8,600	9,080	9,024	3.36	57	174K	2B
1392/08/29	8,760	8,712	8,900	8,731	1.62	45	58K	512M
1392/08/28	8,600	8,505	8,800	8,592	(0.58)	49	337K	3B
1392/08/27	8,910	8,455	8,910	8,642	(1.86)	41	59K	504M
1392/08/26	9,048	8,720	9,048	8,806	0.99	40	34K	309M
1392/08/25	8,290	8,290	8,925	8,720	1.61	122	265K	2B
1392/08/21	8,290	8,286	8,650	8,582	(0.48)	78	152K	1B
1392/08/20	8,601	8,289	8,699	8,623	(0.13)	30	35K	298M
1392/08/19	8,650	8,600	8,800	8,634	(2.06)	71	193K	2B
1392/08/18	9,240	8,610	9,240	8,816	(1.64)	83	92K	808M
1392/08/15	9,240	8,800	9,240	8,963	0.86	50	55K	500M
1392/08/14	8,500	8,500	8,950	8,887	3.27	97	155K	1B
1392/08/13	8,795	8,500	8,795	8,606	0.40	69	64K	555M
1392/08/12	8,748	8,451	8,748	8,572	0.95	64	58K	499M
1392/08/11	8,499	8,400	8,716	8,491	1.25	110	157K	1B
1392/08/08	8,447	8,305	8,450	8,386	(0.12)	63	71K	598M
1392/08/07	8,400	8,260	8,450	8,396	(1.34)	63	107K	895M
1392/08/06	8,700	8,381	8,700	8,510	(1.3)	53	71K	597M
1392/08/05	8,970	8,353	8,970	8,622	(0.61)	33	88K	760M
1392/08/04	8,997	8,600	8,997	8,675	(1.15)	89	159K	1B
1392/08/01	8,839	8,502	8,839	8,776	3.15	137	228K	2B
1392/07/30	8,670	8,430	8,730	8,508	0.93	56	74K	634M
1392/07/29	8,500	8,300	8,810	8,430	(2.14)	109	124K	1B
1392/07/28	8,700	8,596	9,000	8,614	(3.8)	125	464K	4B
1392/07/27	8,817	8,817	9,368	8,954	(2.5)	208	608K	5B
1392/07/23	9,184	9,184	9,184	9,184	(3.99)	45	100K	918M
1392/07/22	9,565	9,565	9,640	9,566	(3.98)	114	448K	4B
1392/07/21	9,645	9,645	9,645	9,963	(0.83)	16	21K	199M
1392/07/20	10,069	9,841	10,069	10,046	(2.0)	43	51K	505M
1392/07/17	10,501	10,081	10,875	10,251	3.84	338	646K	7B
1392/07/13	9,872	9,872	9,872	9,872	3.99	29	148K	1B
1392/07/10	9,225	9,225	9,558	9,493	3.29	89	250K	2B
1392/07/09	9,070	9,048	9,500	9,191	(2.48)	164	360K	3B
1392/07/08	9,400	9,275	9,400	9,425	(2.44)	29	62K	574M
1392/07/07	9,769	9,100	9,769	9,661	2.84	238	778K	8B
1392/07/06	9,394	9,394	9,394	9,394	4.00	26	115K	1B
1392/07/03	9,033	9,033	9,033	9,033	3.99	18	216K	2B
1392/07/02	8,686	8,686	8,686	8,686	4.00	39	161K	1B
1392/07/01	7,901	7,901	8,395	8,352	3.46	66	144K	1B
1392/06/31	7,910	7,825	8,100	8,073	(0.96)	31	32K	257M
1392/06/30	8,100	7,950	8,400	8,151	(0.86)	44	54K	437M
1392/06/27	8,100	8,100	8,100	8,222	(0.05)	2	3K	24M
1392/06/26	8,100	7,971	8,350	8,226	(0.93)	35	32K	259M
1392/06/25	8,054	8,054	8,390	8,303	(1.03)	24	36K	296M
1392/06/24	8,136	8,136	8,490	8,389	(1.01)	26	28K	225M
1392/06/23	8,579	8,201	8,579	8,475	(0.78)	17	33K	273M
1392/06/20	8,638	8,350	8,638	8,542	2.84	31	86K	735M
1392/06/19	8,412	8,412	8,412	8,306	2.68	16	67K	564M
1392/06/18	8,356	7,800	8,356	8,089	0.67	22	26K	213M
1392/06/17	8,034	8,034	8,368	8,035	(3.98)	22	132K	1B
1392/06/13	8,101	8,079	8,101	8,368	(0.56)	18	14K	113M
1392/06/12	8,300	8,300	8,700	8,415	(0.92)	39	96K	811M
1392/06/10	8,294	8,294	8,700	8,493	(1.53)	33	76K	641M
1392/06/09	8,625	8,625	8,998	8,625	(4.0)	41	178K	2B
1392/06/06	8,675	8,675	8,675	8,984	(0.58)	9	14K	125M
1392/06/05	9,011	8,807	9,260	9,036	(1.49)	43	90K	812M
1392/06/04	9,363	9,148	9,381	9,173	(3.74)	72	97K	889M
1392/06/03	10,135	9,363	10,135	9,529	(2.3)	61	110K	1B
1392/06/02	9,730	9,730	9,755	9,753	3.98	55	219K	2B
1392/05/30	9,100	9,100	9,745	9,380	0.05	138	339K	3B
1392/05/29	9,440	9,077	9,440	9,375	3.28	154	260K	2B
1392/05/28	9,077	9,076	9,077	9,077	4.00	56	179K	2B
1392/05/27	8,450	8,450	8,998	8,728	(0.72)	116	294K	3B
1392/05/26	9,000	8,756	9,000	8,791	(3.61)	69	134K	1B
1392/05/23	9,320	8,900	9,320	9,120	1.63	137	281K	3B
1392/05/22	8,994	8,652	8,994	8,974	3.76	136	451K	4B
1392/05/21	8,651	8,600	8,651	8,649	3.97	90	372K	3B
1392/05/20	8,357	8,357	8,357	8,319	3.52	10	88K	736M
1392/05/16	7,610	7,600	8,228	8,036	1.57	77	211K	2B
1392/05/15	8,150	7,855	8,150	7,912	(3.3)	28	88K	689M
1392/05/14	8,087	8,087	8,087	8,182	(2.86)	45	72K	580M
1392/05/13	8,490	8,163	8,490	8,423	(0.94)	17	27K	225M
1392/05/12	8,641	8,300	8,788	8,503	(0.22)	41	47K	399M
1392/05/09	8,468	8,300	8,600	8,522	2.56	109	311K	3B
1392/05/07	8,209	8,100	8,350	8,309	3.23	69	226K	2B
1392/05/06	8,180	7,770	8,180	8,049	0.88	89	219K	2B
1392/05/05	8,014	7,850	8,014	7,979	3.54	206	770K	6B
1392/05/02	7,706	7,706	7,706	7,706	3.99	10	100K	773M
1392/05/01	7,698	7,698	7,698	7,410	0.11	5	3K	20M
1392/04/31	7,100	7,100	7,563	7,402	1.77	28	105K	777M
1392/04/30	7,271	7,271	7,500	7,273	(3.96)	58	141K	1B
1392/04/29	7,850	7,522	7,860	7,573	(3.34)	43	105K	792M
1392/04/26	7,520	7,520	8,050	7,835	0.18	93	272K	2B
1392/04/25	7,701	7,701	7,702	7,821	(2.49)	12	62K	481M
1392/04/24	7,657	7,657	8,295	8,021	0.56	123	591K	5B
1392/04/23	7,669	7,669	7,669	7,976	(0.15)	3	4K	28M
1392/04/22	7,997	7,705	7,997	7,988	(0.47)	13	12K	93M
1392/04/19	7,920	7,894	8,470	8,026	(2.38)	130	247K	2B
1392/04/18	8,214	8,214	8,500	8,222	(3.9)	90	368K	3B
1392/04/17	8,500	8,500	8,500	8,556	(3.37)	35	84K	716M
1392/04/16	9,490	8,775	9,490	8,854	(3.13)	143	571K	5B
1392/04/15	9,142	9,127	9,142	9,140	3.97	286	1M	9B
1392/04/12	8,790	8,780	8,793	8,791	3.97	52	298K	3B
1392/04/11	8,500	8,180	8,506	8,455	3.37	290	645K	5B
1392/04/10	8,179	8,150	8,179	8,179	3.99	105	320K	3B
1392/04/09	7,840	7,580	7,883	7,865	3.76	174	762K	6B
1392/04/08	7,584	7,500	7,584	7,580	3.94	160	879K	7B
1392/04/05	7,250	7,250	7,293	7,293	3.99	62	349K	3B
1392/04/04	6,850	6,660	7,180	7,013	1.58	160	590K	4B
1392/04/02	7,000	6,875	7,298	6,904	(3.59)	93	482K	3B
1392/04/01	7,088	7,088	7,370	7,161	(3.01)	91	584K	4B
1392/03/29	7,509	7,209	7,509	7,383	20.32	32	82K	608M
1392/03/22	6,136	6,130	6,136	6,136	4.00	102	1M	7B
1392/03/21	5,900	5,900	5,900	5,900	3.98	21	331K	2B
1392/03/20	5,674	5,674	5,674	5,674	4.00	50	553K	3B
1392/03/19	5,456	5,450	5,457	5,456	3.96	39	416K	2B
1392/03/18	5,248	5,248	5,248	5,248	3.98	56	646K	3B
1392/03/13	5,128	5,128	5,128	5,047	2.35	7	59K	302M
1392/03/12	5,124	5,124	5,124	4,931	0.08	7	2K	9M
1392/03/11	5,124	5,124	5,124	4,927	0.0	2	20	102K
1392/03/08	5,120	5,120	5,120	4,927	0.06	2	1K	7M
1392/03/07	5,119	5,119	5,119	4,924	0.02	2	350	2M
1392/03/06	4,923	4,923	4,923	4,923	3.99	7	108K	532M
1392/03/05	4,562	4,562	4,744	4,734	29.34	43	876K	4B
1392/02/29	4,860	4,860	4,860	4,860	3.98	148	492K	2B
1392/02/28	4,770	4,770	4,773	4,674	1.83	15	46K	219M
1392/02/25	4,625	4,625	4,625	4,590	3.19	5	80K	370M
1392/02/24	4,448	4,447	4,448	4,448	4.00	35	284K	1B
1392/02/23	4,391	4,391	4,391	4,277	1.28	5	32K	141M
1392/02/22	4,223	4,220	4,223	4,223	3.99	35	270K	1B
1392/02/11	3,964	3,964	4,293	4,061	(1.65)	22	56K	224M
1392/02/10	4,001	4,000	4,290	4,129	0.05	8	4K	17M
1392/02/09	3,847	3,847	4,165	4,127	3.05	25	137K	567M
1392/02/08	4,158	3,853	4,158	4,005	0.15	17	28K	112M
1392/02/07	4,007	3,900	4,007	3,999	3.79	60	580K	2B
1392/02/04	3,853	3,853	3,853	3,853	3.99	2	100K	385M
1392/02/03	3,705	3,705	3,705	3,705	3.99	2	100K	370M
1392/02/02	3,563	3,563	3,563	3,563	4.00	2	100K	356M
1392/02/01	3,426	3,426	3,426	3,426	3.98	6	101K	345M
1392/01/31	3,425	3,425	3,425	3,295	0.03	1	1K	3M
1392/01/28	3,294	3,294	3,294	3,294	3.98	9	190K	627M
1392/01/27	3,168	3,168	3,168	3,168	3.97	5	100K	317M
1392/01/26	3,046	3,046	3,047	3,047	3.99	14	101K	307M
1392/01/24	2,851	2,851	2,851	2,930	0.0	1	25	71K
1392/01/21	3,000	3,000	3,000	2,930	0.10	2	5K	14M
1392/01/20	2,994	2,994	2,994	2,927	1.67	3	42K	125M
1392/01/18	2,987	2,987	2,987	2,879	0.21	3	5K	15M
1391/12/28	2,763	2,763	2,763	2,873	(0.17)	3	5K	13M
1391/12/27	2,970	2,970	2,977	2,878	0.52	3	13K	40M
1391/12/22	2,820	2,820	2,821	2,863	(0.1)	3	6K	17M
1391/12/21	2,820	2,820	2,820	2,866	(0.07)	2	4K	12M
1391/12/20	2,780	2,780	2,820	2,868	(0.03)	2	2K	4M
1391/12/19	2,825	2,825	2,825	2,869	0.0	1	60	170K
1391/12/14	2,825	2,825	2,825	2,869	0.0	1	90	254K
1391/12/01	2,972	2,972	2,972	2,869	0.38	3	10K	29M
1391/11/29	2,836	2,836	2,836	2,858	0.0	1	2K	6M
1391/11/28	2,832	2,832	2,832	2,858	(0.03)	2	3K	8M
1391/11/25	2,840	2,840	2,840	2,859	(0.03)	2	3K	9M
1391/11/24	2,901	2,900	2,901	2,860	0.03	2	3K	9M
1391/11/23	2,860	2,860	2,900	2,859	0.0	2	5K	15M
1391/11/21	2,860	2,860	2,860	2,859	0.0	2	300	858K
1391/11/15	2,830	2,830	2,880	2,859	0.0	7	26K	75M
1391/11/11	2,851	2,830	2,860	2,859	(0.03)	5	14K	40M
1391/11/09	2,831	2,831	2,831	2,860	0.0	1	510	1M
1391/11/08	2,827	2,826	2,850	2,860	(2.56)	6	86K	246M
1391/11/04	2,935	2,935	2,935	2,935	0.0	1	10K	29M
1391/11/03	3,000	3,000	3,000	2,935	0.0	1	325	975K
1391/11/02	2,900	2,900	2,900	2,935	0.0	1	1K	3M
1391/10/26	3,000	3,000	3,025	2,935	0.07	2	3K	8M
1391/10/25	2,900	2,900	2,900	2,933	0.0	3	874	3M
1391/10/24	2,900	2,900	2,900	2,933	(0.31)	13	22K	64M
1391/10/20	2,930	2,920	2,950	2,942	(2.97)	14	170K	501M
1391/10/19	2,948	2,948	2,970	3,032	(1.24)	16	38K	113M
1391/10/18	3,179	3,000	3,179	3,070	(0.26)	12	19K	57M
1391/10/17	3,078	3,077	3,078	3,078	3.99	28	117K	361M
1391/10/13	3,030	3,030	3,043	2,960	1.16	12	30K	90M
1391/10/12	2,910	2,908	2,999	2,926	1.46	14	75K	221M
1391/10/11	2,877	2,877	2,920	2,884	0.03	4	9K	26M
1391/10/10	2,877	2,877	2,900	2,883	0.28	19	70K	202M
1391/10/09	2,877	2,877	2,877	2,875	0.21	10	80K	231M
1391/10/06	2,877	2,877	2,877	2,869	0.07	3	18K	51M
1391/10/05	2,877	2,877	2,890	2,867	0.14	8	23K	67M
1391/10/04	2,877	2,877	2,877	2,863	3.47	32	87K	250M
1391/10/03	2,810	2,810	2,866	2,767	0.40	12	11K	31M
1391/10/02	2,800	2,800	2,800	2,756	0.07	1	5K	14M
1391/09/29	2,700	2,700	2,700	2,754	(1.82)	2	49K	131M
1391/09/28	2,700	2,700	2,700	2,805	0.0	3	400	1M
1391/09/26	2,700	2,697	2,700	2,805	(0.14)	6	4K	10M
1391/09/25	2,750	2,702	2,750	2,809	(0.18)	7	6K	18M
1391/09/22	2,755	2,755	2,983	2,814	(1.92)	4	49K	135M
1391/09/20	2,757	2,757	2,757	2,869	(0.07)	2	2K	6M
1391/09/19	2,788	2,788	2,788	2,871	(1.14)	4	28K	79M
1391/09/15	2,790	2,790	2,790	2,904	(0.07)	1	2K	6M
1391/09/13	2,807	2,807	2,807	2,906	(0.58)	12	15K	41M
1391/09/12	2,810	2,810	2,810	2,923	(0.14)	2	4K	10M
1391/09/11	2,945	2,940	2,945	2,927	0.03	2	4K	12M
1391/09/08	3,000	3,000	3,000	2,926	0.03	4	2K	6M
1391/09/07	3,000	3,000	3,000	2,925	0.07	2	2K	6M
1391/09/06	2,860	2,860	3,000	2,923	(0.31)	6	20K	58M
1391/09/01	2,850	2,850	3,015	2,932	0.96	12	34K	102M
1391/08/30	3,017	3,017	3,018	2,904	0.07	3	1K	4M
1391/08/29	2,934	2,934	2,934	2,902	2.83	13	72K	210M
1391/08/28	2,655	2,655	2,875	2,822	2.06	11	57K	164M
1391/08/27	2,800	2,767	2,780	2,765	0.07	4	25K	69M
1391/08/24	2,867	2,867	2,867	2,763	0.22	7	6K	16M
1391/08/23	2,769	2,769	2,842	2,757	0.88	25	26K	74M
1391/08/22	2,780	2,620	2,820	2,733	0.48	25	22K	60M
1391/08/21	2,786	2,780	2,786	2,720	1.53	18	38K	107M
1391/08/20	2,760	2,760	2,783	2,679	0.11	4	4K	10M
1391/08/17	2,700	2,595	2,700	2,676	(1.0)	11	33K	86M
1391/08/16	2,765	2,765	2,765	2,703	0.15	4	6K	17M
1391/08/15	2,801	2,766	2,801	2,699	0.15	5	5K	15M
1391/08/14	2,765	2,765	2,766	2,695	1.32	13	34K	93M
1391/08/10	2,754	2,754	2,754	2,660	0.42	5	10K	28M
1391/08/09	2,690	2,690	2,690	2,649	2.40	7	60K	161M
1391/08/08	2,684	2,684	2,684	2,587	0.23	2	6K	15M
1391/08/07	2,600	2,600	2,659	2,581	0.94	13	25K	65M
1391/08/06	2,562	2,562	2,562	2,557	3.77	26	95K	243M
1391/08/03	2,537	2,537	2,537	2,464	0.98	3	25K	64M
1391/08/02	2,527	2,527	2,527	2,440	0.41	1	10K	25M
1391/08/01	2,498	2,498	2,498	2,430	1.17	1	29K	72M
1391/07/30	2,498	2,498	2,498	2,402	0.0	1	41	102K
1391/07/24	2,498	2,498	2,498	2,402	0.0	1	1	2K
1391/07/23	2,490	2,490	2,490	2,402	0.29	1	8K	19M
1391/07/22	2,490	2,490	2,490	2,395	0.0	1	500	1M
1391/07/18	2,490	2,490	2,490	2,395	0.0	1	1	2K
1391/07/17	2,489	2,489	2,489	2,395	0.04	2	600	1M
1391/07/16	2,489	2,489	2,489	2,394	0.0	1	1	2K
1391/07/15	2,489	2,489	2,489	2,394	0.0	1	50	124K
1391/07/12	2,489	2,489	2,489	2,394	0.0	1	1	2K
1391/07/11	2,489	2,489	2,489	2,394	0.0	1	345	859K
1391/07/10	2,489	2,489	2,489	2,394	0.0	1	1	2K
1391/07/09	2,487	2,487	2,487	2,394	0.08	1	2K	5M
1391/07/08	2,487	2,487	2,487	2,392	0.0	1	500	1M
1391/07/05	2,487	2,487	2,487	2,392	0.0	1	1	2K
1391/07/04	2,487	2,487	2,487	2,392	0.0	1	1	2K
1391/07/03	2,487	2,487	2,487	2,392	0.0	1	1	2K
1391/07/02	2,487	2,487	2,487	2,392	0.0	1	388	965K
1391/07/01	2,484	2,484	2,484	2,392	0.13	1	3K	7M
1391/06/29	2,478	2,478	2,478	2,389	0.25	1	6K	15M
1391/06/28	2,471	2,471	2,471	2,383	0.29	3	8K	19M
1391/06/27	2,471	2,471	2,471	2,376	0.0	2	139	343K
1391/06/26	2,470	2,470	2,470	2,376	0.04	1	718	2M
1391/06/25	2,400	2,400	2,470	2,375	0.0	2	150	364K
1391/06/20	2,280	2,280	2,280	2,375	0.0	1	7	16K
1391/06/15	2,305	2,305	2,305	2,375	(0.04)	1	1K	2M
1391/06/14	2,340	2,340	2,340	2,376	0.0	1	1K	2M
1391/06/13	2,282	2,282	2,282	2,376	(0.04)	1	877	2M
1391/06/06	2,377	2,377	2,377	2,377	0.0	3	7K	17M
1391/06/04	2,290	2,290	2,290	2,377	(0.04)	3	1K	2M
1391/06/01	2,287	2,287	2,287	2,378	(0.13)	2	3K	6M
1391/05/31	2,286	2,286	2,286	2,381	0.0	1	15	34K
1391/05/28	2,288	2,288	2,288	2,381	(0.08)	1	2K	5M
1391/05/21	2,317	2,317	2,317	2,383	(1.24)	4	32K	74M
1391/05/10	2,340	2,339	2,340	2,413	(0.94)	17	24K	56M
1391/05/04	2,340	2,340	2,340	2,436	(0.04)	2	1K	3M
1391/05/03	2,359	2,359	2,359	2,437	(0.81)	1	20K	47M
1391/05/02	2,474	2,376	2,479	2,457	(0.69)	6	31K	75M
1391/05/01	2,539	2,539	2,542	2,474	1.19	6	30K	76M
1391/04/28	2,280	2,280	2,451	2,445	3.73	32	170K	416M
1391/04/27	2,281	2,281	2,281	2,357	(0.08)	3	3K	6M
1391/04/24	2,400	2,282	2,400	2,359	0.0	3	2K	4M
1391/04/21	2,271	2,271	2,273	2,359	(0.17)	2	4K	9M
1391/04/19	2,270	2,270	2,270	2,363	(0.04)	1	1K	2M
1391/04/18	2,456	2,380	2,456	2,364	0.08	7	3K	8M
1391/04/17	2,418	2,418	2,418	2,362	1.59	14	40K	96M
1391/04/14	2,403	2,403	2,403	2,325	0.61	4	15K	36M
1391/04/13	2,403	2,403	2,403	2,311	0.0	1	1	2K
1391/04/12	2,403	2,403	2,403	2,311	0.0	1	50	120K
1391/04/11	2,383	2,300	2,383	2,311	0.83	7	24K	57M
1391/04/10	2,345	2,244	2,380	2,292	0.13	9	17K	38M
1391/04/07	2,227	2,223	2,227	2,289	(1.12)	13	28K	63M
1391/04/06	2,227	2,227	2,227	2,315	(0.13)	3	3K	7M
1391/04/05	2,281	2,281	2,281	2,318	(2.44)	8	61K	139M
1391/04/04	2,294	2,294	2,296	2,376	(0.54)	6	14K	33M
1391/04/03	2,355	2,305	2,355	2,389	(0.5)	13	22K	52M
1391/03/31	2,352	2,352	2,352	2,401	(0.04)	1	2K	5M
1391/03/30	2,488	2,488	2,488	2,402	0.29	1	8K	20M
1391/03/28	2,330	2,330	2,355	2,395	(0.54)	4	17K	40M
1391/03/27	2,360	2,340	2,360	2,408	(0.41)	10	13K	31M
1391/03/23	2,350	2,350	2,350	2,418	(0.17)	1	5K	12M
1391/03/22	2,343	2,343	2,415	2,422	(0.74)	6	21K	50M
1391/03/21	2,371	2,371	2,371	2,440	(1.17)	7	30K	71M
1391/03/20	2,383	2,371	2,383	2,469	0.0	4	550	1M
1391/03/17	2,460	2,448	2,460	2,469	(3.18)	24	80K	197M
1391/03/16	2,581	2,490	2,581	2,550	2.74	52	193K	491M
1391/03/13	2,519	2,519	2,519	2,482	2.43	6	61K	154M
1391/03/10	2,330	2,330	2,423	2,423	12.28	8	35K	85M
1391/03/09	2,244	2,244	2,244	2,158	0.0	1	1	2K
1391/03/08	2,244	2,244	2,244	2,158	0.0	1	1	2K
1391/03/06	2,244	2,244	2,244	2,158	0.0	2	336	754K
1391/03/03	2,243	2,243	2,243	2,158	0.05	1	1K	2M
1391/02/26	2,840	2,790	2,880	2,802	0.61	10	28K	80M
1391/02/25	2,849	2,847	2,849	2,785	0.14	2	6K	17M
1391/02/24	2,755	2,750	2,825	2,781	0.22	13	27K	76M
1391/02/23	2,801	2,750	2,801	2,775	(0.14)	12	71K	196M
1391/02/20	2,720	2,720	2,780	2,779	(0.07)	3	11K	30M
1391/02/18	2,800	2,800	2,800	2,781	0.07	3	9K	24M
1391/02/17	2,874	2,701	2,874	2,779	0.32	5	13K	37M
1391/02/13	2,700	2,700	2,750	2,770	(0.04)	6	5K	13M
1391/02/10	2,854	2,662	2,863	2,771	0.62	8	54K	151M
1391/02/09	2,715	2,714	2,716	2,754	(0.07)	3	5K	15M
1391/02/05	2,818	2,818	2,818	2,756	1.70	17	42K	120M
1391/02/04	2,740	2,740	2,763	2,710	1.99	11	56K	153M
1391/02/02	2,674	2,673	2,674	2,657	0.23	3	26K	68M
1391/01/29	2,650	2,650	2,650	2,651	0.0	3	18K	48M
1391/01/28	2,574	2,574	2,700	2,651	(0.38)	2	14K	36M
1391/01/27	2,601	2,601	2,765	2,661	0.04	5	7K	18M
1391/01/26	2,602	2,574	2,603	2,660	(0.67)	7	20K	52M
1391/01/23	2,701	2,651	2,701	2,678	0.0	5	12K	33M
1391/01/22	2,779	2,702	2,779	2,678	0.0	4	860	2M
1391/01/20	2,587	2,586	2,780	2,678	0.15	4	10K	26M
1391/01/16	2,625	2,625	2,625	2,674	(0.04)	2	2K	6M
1391/01/14	2,610	2,610	2,610	2,675	(0.41)	4	14K	36M
1391/01/08	2,784	2,784	2,785	2,686	0.22	2	5K	15M
1391/01/06	2,680	2,680	2,680	2,680	0.0	1	208	557K
1390/12/27	2,576	2,576	2,576	2,680	(0.11)	1	3K	8M
1390/12/24	2,581	2,581	2,581	2,683	(0.04)	1	750	2M
1390/12/23	2,790	2,790	2,790	2,684	0.04	1	705	2M
1390/12/22	2,793	2,579	2,793	2,683	(0.11)	4	4K	11M
1390/12/21	2,768	2,768	2,768	2,686	0.90	10	22K	62M
1390/12/10	2,591	2,563	2,710	2,662	(0.26)	10	17K	45M
1390/12/09	2,595	2,595	2,595	2,669	(1.07)	3	28K	73M
1390/12/08	2,699	2,593	2,700	2,698	(0.11)	10	119K	321M
1390/12/06	2,615	2,615	2,615	2,701	(0.81)	2	20K	52M
1390/12/02	2,630	2,630	2,640	2,723	(0.55)	5	14K	36M
1390/12/01	2,643	2,643	2,749	2,738	(0.54)	7	14K	37M
1390/11/29	2,649	2,649	2,649	2,753	(0.22)	2	5K	13M
1390/11/26	2,660	2,660	2,660	2,759	(0.4)	2	10K	27M
1390/11/25	2,666	2,666	2,666	2,770	(0.25)	4	6K	16M
1390/11/23	2,681	2,680	2,681	2,777	(0.29)	3	8K	20M
1390/11/19	2,700	2,700	2,700	2,785	(0.14)	1	5K	14M
1390/11/17	2,688	2,688	2,688	2,789	(0.39)	2	10K	27M
1390/11/15	2,701	2,700	2,701	2,800	(0.21)	4	6K	16M
1390/11/12	2,702	2,701	2,702	2,806	(0.25)	3	6K	17M
1390/11/10	2,720	2,712	2,720	2,813	(0.42)	6	11K	31M
1390/11/09	2,718	2,718	2,718	2,825	(0.21)	1	5K	14M
1390/11/08	2,850	2,800	2,850	2,831	(0.04)	7	7K	20M
1390/11/05	2,745	2,745	2,745	2,832	(0.94)	6	24K	65M
1390/11/03	2,791	2,752	2,791	2,859	(0.24)	5	7K	20M
1390/10/28	2,950	2,920	2,950	2,866	0.03	2	825	2M
1390/10/27	2,934	2,900	2,934	2,865	1.52	6	39K	114M
1390/10/26	2,811	2,811	2,923	2,822	0.39	2	11K	32M
1390/10/25	2,856	2,850	2,858	2,811	2.26	12	59K	168M
1390/10/20	2,854	2,800	2,854	2,749	0.15	3	4K	10M
1390/10/19	2,852	2,852	2,852	2,745	0.07	1	2K	5M
1390/10/18	2,700	2,700	2,705	2,743	(0.15)	3	8K	23M
1390/10/14	2,707	2,707	2,707	2,747	(0.22)	3	14K	38M
1390/10/13	2,694	2,694	2,742	2,753	(1.89)	8	48K	130M
1390/10/12	2,716	2,716	2,716	2,806	(0.81)	4	20K	54M
1390/10/11	2,800	2,742	2,800	2,829	(0.95)	8	25K	70M
1390/10/06	2,750	2,750	2,750	2,856	(0.04)	1	798	2M
1390/10/04	2,860	2,860	2,860	2,857	0.04	7	33K	95M
1390/10/03	2,856	2,856	2,856	2,856	0.0	3	21K	61M
1390/09/30	2,968	2,898	2,968	2,856	0.07	4	4K	12M
1390/09/29	2,891	2,891	2,891	2,854	2.66	12	67K	192M
1390/09/28	2,880	2,880	2,880	2,780	0.36	4	9K	25M
1390/09/27	2,800	2,800	2,852	2,770	0.98	11	26K	73M
1390/09/26	2,700	2,700	2,789	2,743	(0.04)	7	13K	36M
1390/09/23	2,744	2,739	2,744	2,744	0.0	3	2K	6M
1390/09/21	2,740	2,740	2,740	2,744	0.0	1	7K	20M
1390/09/12	2,638	2,638	2,819	2,744	(0.11)	4	4K	11M
1390/09/08	2,700	2,700	2,700	2,747	(0.07)	4	5K	14M
1390/09/07	2,690	2,641	2,690	2,749	(0.07)	4	2K	5M
1390/09/06	2,680	2,645	2,680	2,751	(0.15)	5	4K	11M
1390/09/05	2,681	2,680	2,700	2,755	(0.68)	12	21K	56M
1390/09/02	2,678	2,678	2,678	2,774	(0.04)	1	1K	3M
1390/09/01	2,740	2,740	2,745	2,775	(0.04)	3	4K	11M
1390/08/30	2,701	2,701	2,703	2,776	(0.86)	4	25K	67M
1390/08/29	2,750	2,707	2,750	2,800	(0.67)	9	21K	58M
1390/08/28	2,730	2,730	2,730	2,819	(0.39)	2	11K	29M
1390/08/21	2,725	2,725	2,951	2,830	(0.28)	3	9K	25M
1390/08/18	2,766	2,766	2,766	2,838	(1.49)	7	37K	103M
1390/08/17	2,766	2,766	2,766	2,881	0.0	1	25	69K
1390/08/15	2,770	2,770	2,770	2,881	(0.14)	2	4K	10M
1390/08/14	2,774	2,774	2,774	2,885	(0.14)	1	4K	10M
1390/08/11	2,805	2,805	2,805	2,889	(1.1)	6	28K	79M
1390/08/10	2,805	2,805	2,805	2,921	0.0	1	368	1M
1390/08/09	2,821	2,809	2,821	2,921	(0.17)	2	5K	13M
1390/08/08	2,821	2,821	2,821	2,926	(0.34)	4	9K	25M
1390/08/07	2,885	2,821	2,885	2,936	(0.07)	3	3K	8M
1390/08/04	2,853	2,853	2,853	2,938	(1.11)	12	28K	80M
1390/08/03	2,870	2,869	2,870	2,971	(0.57)	3	14K	40M
1390/08/02	3,000	2,885	3,000	2,988	(0.4)	7	25K	74M
1390/08/01	3,000	3,000	3,000	3,000	0.37	12	100K	301M
1390/07/30	2,950	2,945	3,000	2,989	(0.5)	8	40K	118M
1390/07/26	2,920	2,920	2,999	3,004	(0.1)	2	6K	16M
1390/07/25	2,893	2,893	2,907	3,007	(0.2)	2	6K	17M
1390/07/24	3,000	2,972	3,000	3,013	(0.33)	6	32K	96M
1390/07/23	3,001	3,001	3,120	3,023	0.27	14	37K	113M
1390/07/20	2,988	2,988	3,119	3,015	0.17	2	5K	17M
1390/07/13	2,954	2,950	3,126	3,010	0.13	10	19K	58M
1390/07/12	3,006	3,006	3,130	3,006	(3.99)	20	265K	796M
1390/07/11	3,063	3,063	3,063	3,131	(1.85)	14	46K	142M
1390/07/10	3,100	3,100	3,183	3,190	(1.18)	7	34K	104M
1390/07/09	3,250	3,108	3,250	3,228	(0.28)	18	58K	188M
1390/07/06	3,280	3,218	3,339	3,237	0.34	28	41K	133M
1390/07/05	3,217	3,200	3,336	3,226	8.29	59	244K	787M
1390/07/04	3,049	3,049	3,049	2,979	1.60	6	40K	123M
1390/07/03	3,013	3,013	3,013	2,932	1.17	4	30K	90M
1390/06/30	3,009	3,009	3,009	2,898	0.14	2	4K	11M
1390/06/29	3,003	3,003	3,003	2,894	0.21	4	5K	16M
1390/06/28	2,888	2,888	2,888	2,888	4.00	14	115K	331M
1390/06/27	2,887	2,887	2,887	2,777	0.04	1	841	2M
1390/06/26	2,884	2,884	2,884	2,776	0.07	2	2K	5M
1390/06/23	2,882	2,882	2,882	2,774	0.07	1	2K	6M
1390/06/22	2,863	2,863	2,863	2,772	0.69	5	17K	49M
1390/06/21	2,770	2,770	2,770	2,753	3.34	11	84K	234M
1390/06/20	2,740	2,672	2,740	2,664	1.10	14	30K	81M
1390/06/19	2,708	2,699	2,708	2,635	1.19	10	31K	83M
1390/06/16	2,694	2,694	2,694	2,604	0.50	6	13K	35M
1390/06/15	2,610	2,610	2,682	2,591	0.47	6	12K	32M
1390/06/14	2,650	2,650	2,650	2,579	0.04	1	2K	4M
1390/06/13	2,632	2,553	2,650	2,578	1.14	10	39K	103M
1390/06/08	2,600	2,600	2,600	2,549	0.12	1	6K	16M
1390/06/07	2,600	2,600	2,600	2,546	0.08	2	4K	11M
1390/06/06	2,446	2,446	2,446	2,544	(0.12)	2	3K	6M
1390/06/05	2,510	2,455	2,600	2,547	(0.39)	4	19K	48M
1390/06/02	2,620	2,501	2,629	2,557	0.51	16	60K	154M
1390/06/01	2,503	2,501	2,620	2,544	(0.08)	8	12K	30M
1390/05/30	2,550	2,510	2,550	2,546	(0.04)	6	15K	38M
1390/05/29	2,626	2,480	2,626	2,547	0.87	11	45K	117M
1390/05/26	2,556	2,556	2,556	2,525	2.73	11	68K	174M
1390/05/25	2,551	2,551	2,551	2,458	0.20	6	5K	14M
1390/05/24	2,433	2,433	2,529	2,453	0.86	10	22K	55M
1390/05/23	2,518	2,424	2,518	2,432	(1.3)	11	103K	250M
1390/05/22	2,558	2,426	2,558	2,464	0.16	7	18K	45M
1390/05/19	2,510	2,424	2,510	2,460	(2.54)	17	102K	251M
1390/05/18	2,550	2,473	2,550	2,524	(2.02)	13	67K	168M
1390/05/16	2,600	2,525	2,600	2,576	(0.46)	11	33K	85M
1390/05/15	2,590	2,588	2,590	2,588	0.0	8	14K	36M
1390/05/12	2,500	2,500	2,620	2,588	(0.61)	8	24K	61M
1390/04/29	2,604	2,600	2,604	2,604	3.99	31	229K	596M
1390/04/28	2,424	2,424	2,624	2,504	(0.79)	11	39K	96M
1390/04/27	2,430	2,425	2,464	2,524	(0.08)	3	2K	5M
1390/04/25	2,444	2,444	2,444	2,526	(0.16)	1	4K	10M
1390/04/22	2,465	2,465	2,465	2,530	0.0	1	1	2K
1390/04/21	2,465	2,465	2,465	2,530	(1.44)	10	37K	91M
1390/04/20	2,601	2,500	2,601	2,567	2.64	19	155K	399M
1390/04/19	2,585	2,585	2,585	2,501	0.60	2	16K	40M
1390/04/18	2,576	2,576	2,576	2,486	0.36	2	9K	24M
1390/04/15	2,523	2,523	2,523	2,477	2.10	10	52K	131M
1390/04/14	2,373	2,373	2,431	2,426	3.76	37	115K	280M
1390/04/13	2,332	2,264	2,332	2,338	(0.85)	9	44K	101M
1390/04/12	2,269	2,269	2,269	2,358	(0.21)	2	5K	11M
1390/04/08	2,278	2,278	2,278	2,363	(0.38)	4	9K	22M
1390/04/07	2,390	2,296	2,390	2,372	(0.79)	5	20K	46M
1390/04/06	2,351	2,300	2,351	2,391	(0.17)	5	7K	16M
1390/04/05	2,346	2,340	2,346	2,395	(0.46)	5	18K	41M
1390/04/04	2,465	2,465	2,465	2,406	0.0	1	50	123K
1390/04/01	2,402	2,402	2,439	2,406	0.17	3	13K	31M
1390/03/31	2,350	2,340	2,380	2,402	(0.41)	5	16K	39M
1390/03/28	2,500	2,321	2,500	2,412	(0.21)	5	15K	36M
1390/03/25	2,340	2,340	2,350	2,417	(0.82)	4	22K	53M
1390/03/24	2,535	2,343	2,535	2,437	(0.04)	2	3K	7M
1390/03/16	3,334	3,334	3,334	3,298	2.87	7	72K	238M
1390/03/11	3,160	3,160	3,331	3,206	0.09	5	7K	24M
1390/03/10	3,090	3,090	3,092	3,203	(0.16)	2	4K	14M
1390/03/09	3,100	3,085	3,299	3,208	(0.06)	13	33K	107M
1390/03/08	3,157	3,088	3,157	3,210	(0.19)	6	7K	23M
1390/03/07	3,100	3,100	3,106	3,216	(0.34)	4	9K	28M
1390/03/04	3,104	3,104	3,230	3,227	(0.19)	5	10K	32M
1390/03/03	3,179	3,160	3,180	3,233	(0.46)	6	20K	62M
1390/03/02	3,180	3,180	3,180	3,248	(0.12)	1	6K	19M
1390/03/01	3,252	3,252	3,252	3,252	0.0	1	16K	52M
1390/02/31	3,201	3,151	3,201	3,252	(0.91)	9	25K	79M
1390/02/28	3,290	3,278	3,290	3,282	(3.87)	18	132K	434M
1390/02/27	3,385	3,290	3,385	3,414	(0.35)	5	10K	31M
1390/02/26	3,412	3,298	3,412	3,426	(0.26)	5	13K	44M
1390/02/25	3,412	3,412	3,412	3,435	(0.06)	3	9K	31M
1390/02/21	3,490	3,479	3,500	3,437	0.79	10	34K	117M
1390/02/20	3,390	3,385	3,420	3,410	(0.26)	21	32K	110M
1390/02/19	3,395	3,385	3,400	3,419	(0.32)	12	34K	116M
1390/02/18	3,420	3,316	3,420	3,430	(0.69)	8	21K	71M
1390/02/14	3,441	3,351	3,441	3,454	(0.12)	3	5K	17M
1390/02/13	3,350	3,350	3,350	3,458	(0.2)	1	6K	20M
1390/02/12	3,374	3,374	3,374	3,465	(1.39)	15	35K	119M
1390/02/07	3,378	3,378	3,378	3,514	(0.11)	1	3K	10M
1390/02/05	3,379	3,379	3,379	3,518	(0.03)	1	800	3M
1390/02/04	3,437	3,437	3,460	3,519	(1.68)	16	43K	149M
1390/02/03	3,437	3,437	3,550	3,579	(0.03)	2	3K	11M
1390/01/31	3,500	3,500	3,590	3,580	(0.03)	7	9K	33M
1390/01/30	3,600	3,590	3,600	3,581	0.03	3	3K	12M
1390/01/28	3,430	3,430	3,705	3,580	0.45	3	13K	47M
1390/01/27	3,565	3,564	3,565	3,564	(3.99)	18	130K	463M
1390/01/24	3,700	3,699	3,710	3,712	(0.35)	20	55K	202M
1390/01/23	3,710	3,710	3,710	3,725	0.0	1	264	979K
1390/01/22	3,654	3,654	3,710	3,725	(2.13)	18	55K	201M
1390/01/21	3,833	3,571	3,835	3,806	3.20	51	256K	973M
1390/01/20	3,688	3,687	3,688	3,688	3.98	37	193K	710M
1390/01/17	3,436	3,436	3,565	3,547	3.47	25	116K	410M
1390/01/16	3,460	3,383	3,460	3,428	(0.7)	27	97K	334M
1390/01/15	3,460	3,422	3,460	3,452	(0.2)	11	41K	141M
1390/01/14	3,582	3,450	3,583	3,459	0.38	17	70K	242M
1390/01/10	3,450	3,375	3,467	3,446	(0.61)	15	64K	220M
1390/01/09	3,590	3,440	3,590	3,467	0.26	9	16K	56M
1390/01/08	3,451	3,420	3,451	3,458	(0.12)	12	21K	71M
1390/01/07	3,450	3,430	3,473	3,462	(0.29)	17	42K	144M
1390/01/06	3,336	3,336	3,468	3,472	(0.06)	5	6K	20M
1389/12/28	3,474	3,474	3,475	3,474	(3.98)	28	168K	582M
1389/12/09	3,721	3,572	3,721	3,618	(2.74)	26	194K	701M
1389/12/08	3,597	3,597	3,725	3,720	3.85	36	242K	901M
1389/12/07	3,545	3,545	3,685	3,582	1.04	22	146K	523M
1389/12/04	3,543	3,543	3,549	3,545	0.08	28	349K	1B
1389/12/03	3,542	3,542	3,542	3,542	0.03	23	104K	368M
1389/12/01	3,541	3,511	3,541	3,541	0.0	2	866	3M
1389/11/30	3,540	3,540	3,540	3,541	0.0	2	2K	8M
1389/11/27	3,548	3,437	3,548	3,541	(0.17)	8	69K	245M
1389/11/26	3,440	3,440	3,570	3,547	(0.08)	13	80K	284M
1389/11/25	3,441	3,434	3,441	3,550	(0.53)	4	14K	50M
1389/11/23	3,553	3,528	3,553	3,569	(2.88)	20	73K	258M
1389/11/20	3,680	3,600	3,699	3,675	(1.66)	12	60K	218M
1389/11/19	3,734	3,621	3,734	3,737	(0.45)	8	18K	66M
1389/11/18	3,764	3,700	3,764	3,754	(0.24)	10	35K	129M
1389/11/17	3,787	3,737	3,870	3,763	0.72	16	73K	277M
1389/11/16	3,760	3,751	3,800	3,736	0.13	6	15K	58M
1389/11/12	3,800	3,700	3,801	3,731	(1.56)	32	160K	599M
1389/11/11	3,820	3,760	3,820	3,790	(0.79)	27	79K	301M
1389/11/10	3,880	3,792	3,880	3,820	(0.05)	24	90K	345M
1389/11/09	3,850	3,803	3,850	3,822	(0.57)	18	115K	441M
1389/11/06	3,899	3,790	3,900	3,844	(0.21)	60	326K	1B
1389/11/04	3,910	3,840	3,910	3,852	(0.41)	28	141K	542M
1389/11/03	3,961	3,800	3,961	3,868	0.18	18	156K	605M
1389/11/02	3,990	3,855	3,990	3,861	(3.84)	33	273K	1B
1389/10/29	3,955	3,955	3,955	4,015	(0.05)	1	3K	12M
1389/10/28	3,999	3,998	3,999	4,017	(1.03)	3	70K	280M
1389/10/27	4,006	3,950	4,006	4,059	(0.34)	5	17K	67M
1389/10/26	4,007	4,006	4,007	4,073	(0.1)	9	5K	22M
1389/10/25	4,006	4,006	4,006	4,077	(2.25)	13	57K	228M
1389/10/22	4,032	4,032	4,032	4,171	(0.69)	5	17K	70M
1389/10/21	4,085	4,082	4,085	4,200	(0.4)	6	12K	51M
1389/10/20	4,110	4,081	4,110	4,217	(0.8)	8	21K	87M
1389/10/19	4,120	4,100	4,120	4,251	(0.21)	5	6K	23M
1389/10/15	4,151	4,150	4,151	4,260	(0.09)	5	3K	13M
1389/10/14	4,271	4,151	4,271	4,264	(0.05)	4	3K	15M
1389/10/12	4,296	4,296	4,298	4,266	0.02	3	5K	20M
1389/10/05	4,300	4,300	4,310	4,265	0.31	4	23K	99M
1389/09/28	4,090	4,090	4,090	4,252	(0.05)	1	1K	4M
1389/09/23	4,300	4,300	4,300	4,254	0.0	1	2	9K
1389/09/22	4,200	4,200	4,201	4,254	(0.09)	5	6K	27M
1389/09/17	4,088	4,088	4,088	4,258	0.0	1	210	858K
1389/09/16	4,100	4,098	4,100	4,258	(0.14)	2	4K	16M
1389/09/14	4,095	4,095	4,095	4,264	(0.02)	1	666	3M
1389/09/03	4,128	4,128	4,128	4,265	(0.79)	4	20K	83M
1389/08/19	4,380	4,380	4,382	4,299	0.02	2	1K	5M
1389/08/18	4,380	4,380	4,380	4,298	1.03	1	35K	153M
1389/08/17	4,118	4,117	4,118	4,254	(0.79)	3	20K	82M
1389/08/04	4,420	4,420	4,420	4,288	0.16	3	5K	22M
1389/07/28	4,276	4,276	4,400	4,281	0.12	3	4K	16M
1389/07/27	4,400	4,400	4,400	4,276	0.02	1	809	4M
1389/07/26	4,270	4,270	4,275	4,275	(3.87)	7	103K	438M
1389/07/25	4,275	4,275	4,275	4,447	(0.13)	1	3K	15M
1389/07/20	4,350	4,287	4,350	4,453	(0.27)	3	10K	42M
1389/07/19	4,350	4,349	4,350	4,465	(0.45)	6	15K	65M
1389/07/18	4,444	4,349	4,445	4,485	(0.49)	9	16K	71M
1389/07/17	4,348	4,348	4,348	4,507	(0.04)	1	2K	7M
1389/07/14	4,500	4,347	4,550	4,509	0.02	4	5K	24M
1389/07/13	4,346	4,346	4,346	4,508	(0.38)	2	9K	40M
1389/07/11	4,431	4,350	4,431	4,525	(0.07)	3	2K	9M
1389/07/10	4,430	4,430	4,435	4,528	(0.68)	12	25K	109M
1389/07/07	4,596	4,430	4,597	4,559	(0.39)	6	14K	60M
1389/07/06	4,580	4,580	4,580	4,577	0.0	1	868	4M
1389/07/05	4,433	4,433	4,433	4,577	0.0	1	1	4K
1389/07/04	4,430	4,430	4,578	4,577	(0.02)	2	50K	227M
1389/07/03	4,430	4,430	4,431	4,578	(0.11)	3	3K	15M
1389/06/31	4,431	4,430	4,431	4,583	(0.67)	2	17K	75M
1389/06/29	4,464	4,458	4,464	4,614	(0.62)	6	16K	73M
1389/06/28	4,464	4,464	4,650	4,643	(0.13)	8	260K	1B
1389/06/27	4,675	4,653	4,675	4,649	0.13	9	30K	140M
1389/06/24	4,520	4,520	4,677	4,643	(0.36)	13	39K	180M
1389/06/23	4,620	4,580	4,620	4,660	(0.28)	7	17K	76M
1389/06/22	4,689	4,591	4,689	4,673	(0.06)	17	78K	365M
1389/06/21	4,690	4,670	4,690	4,676	0.04	20	50K	234M
1389/06/17	4,717	4,560	4,717	4,674	3.04	51	247K	1B
1389/06/16	4,449	4,449	4,566	4,536	3.30	36	170K	771M
1389/06/15	4,400	4,400	4,400	4,391	0.02	1	5K	23M
1389/06/14	4,389	4,389	4,445	4,390	0.02	9	349K	2B
1389/06/09	4,243	4,243	4,400	4,389	(0.27)	6	26K	113M
1389/06/07	4,235	4,235	4,235	4,401	(0.02)	1	353	1M
1389/06/06	4,450	4,400	4,450	4,402	0.02	3	20K	87M
1389/06/03	4,400	4,400	4,420	4,401	1.48	10	102K	448M
1389/06/02	4,400	4,400	4,400	4,337	0.16	5	10K	45M
1389/06/01	4,242	4,242	4,470	4,330	0.44	5	27K	119M
1389/05/31	4,330	4,260	4,330	4,311	(0.44)	8	32K	139M
1389/05/30	4,313	4,272	4,399	4,330	(2.67)	13	89K	383M
1389/05/27	4,500	4,325	4,500	4,449	(1.18)	14	35K	154M
1389/05/26	4,579	4,312	4,579	4,502	0.27	6	27K	122M
1389/05/25	4,400	4,325	4,400	4,490	(0.33)	2	11K	50M
1389/05/24	4,590	4,400	4,590	4,505	2.06	18	72K	328M
1389/05/23	4,414	4,410	4,414	4,414	3.98	41	191K	845M
1389/05/20	4,200	4,150	4,260	4,245	3.41	61	238K	1B
1389/05/19	4,105	4,105	4,105	4,105	2.50	1	2K	10M
1389/04/22	5,350	5,350	5,350	5,205	0.02	1	1K	5M
1389/04/08	5,406	5,405	5,406	5,204	0.10	3	3K	14M
1389/04/06	5,201	5,200	5,201	5,199	0.0	3	2K	10M
1389/04/02	5,201	5,201	5,201	5,199	0.0	1	1K	5M
1389/03/26	5,150	5,150	5,150	5,199	0.0	1	975	5M
1389/03/25	5,150	5,150	5,150	5,199	0.0	1	999	5M
1389/03/23	5,200	5,200	5,200	5,199	0.0	1	9K	48M
1389/03/19	5,170	5,170	5,170	5,199	0.0	2	1K	5M
1389/03/16	5,103	5,103	5,103	5,199	0.0	3	448	2M
1389/03/11	5,102	5,102	5,200	5,199	(0.02)	4	1K	6M
1389/03/10	5,200	5,200	5,200	5,200	0.0	13	250K	1B
1389/03/09	5,201	5,199	5,201	5,200	(0.12)	20	166K	866M
1389/03/08	5,385	5,385	5,385	5,206	0.02	1	551	3M
1389/03/05	5,199	5,199	5,220	5,205	(3.38)	36	502K	3B
1389/03/04	5,217	5,217	5,217	5,387	(0.35)	2	10K	52M
1389/02/11	5,222	5,222	5,222	5,406	(0.07)	1	2K	10M
1389/02/08	5,231	5,231	5,231	5,410	(0.18)	2	6K	29M
1389/02/07	5,249	5,249	5,249	5,420	(0.2)	2	6K	31M
1389/02/06	5,249	5,249	5,249	5,431	(0.15)	4	4K	21M
1389/02/05	5,260	5,260	5,260	5,439	(0.2)	5	6K	31M
1389/02/04	5,266	5,266	5,266	5,450	(0.11)	3	3K	17M
1389/01/25	5,310	5,300	5,400	5,456	(0.27)	5	19K	102M
1389/01/23	5,500	5,499	5,500	5,471	0.92	8	63K	347M
1389/01/21	5,430	5,430	5,430	5,421	0.0	1	82	445K
1389/01/17	5,267	5,267	5,432	5,421	3.24	7	61K	333M
1389/01/15	5,300	5,266	5,300	5,251	0.04	4	2K	13M
1389/01/14	5,298	5,298	5,298	5,249	0.0	1	423	2M
1388/12/26	5,299	5,248	5,299	5,249	0.02	3	26K	134M
1388/12/25	5,250	5,248	5,299	5,248	0.0	5	24K	127M
1388/12/24	5,281	5,281	5,281	5,248	2.84	8	49K	259M
1388/12/22	5,276	5,276	5,276	5,103	0.10	1	2K	8M
1388/12/10	5,050	5,050	5,100	5,098	(0.04)	8	24K	121M
1388/12/09	5,100	5,100	5,100	5,100	2.76	1	2K	12M
1388/11/07	5,090	5,090	5,090	4,963	0.02	1	450	2M
1388/11/06	4,800	4,800	4,800	4,962	(0.06)	1	1K	5M
1388/11/04	5,050	4,950	5,050	4,965	1.33	24	40K	198M
1388/11/03	4,970	4,970	4,970	4,900	2.04	7	35K	174M
1388/10/30	4,800	4,800	4,970	4,802	0.0	2	400	2M
1388/10/26	4,635	4,635	4,635	4,802	(0.02)	1	498	2M
1388/10/08	4,840	4,840	4,840	4,803	0.10	1	6K	31M
1388/10/07	4,798	4,798	4,798	4,798	(3.48)	18	251K	1B
1388/09/28	4,798	4,798	4,798	4,971	(0.02)	1	206	988K
1388/09/25	4,799	4,799	4,799	4,972	(0.02)	1	350	2M
1388/09/23	4,800	4,800	4,800	4,973	(0.02)	1	400	2M
1388/09/08	4,971	4,971	4,974	4,974	(3.44)	20	772K	4B
1388/09/04	4,974	4,974	4,974	5,151	(0.06)	3	995	5M
1388/09/03	4,978	4,978	4,978	5,154	(0.08)	2	1K	7M
1388/08/26	5,158	5,150	5,158	5,158	(3.34)	4	61K	314M
1388/08/25	5,158	5,158	5,158	5,336	(0.11)	1	2K	10M
1388/08/23	5,200	5,200	5,200	5,342	(0.04)	1	1K	5M
1388/08/20	5,391	5,389	5,391	5,344	0.06	4	4K	19M
1388/08/19	5,390	5,390	5,390	5,341	0.02	1	1K	6M
1388/08/17	5,157	5,157	5,341	5,340	(0.02)	2	5K	28M
1388/08/16	5,341	5,341	5,341	5,341	(3.49)	7	60K	320M
1388/08/13	5,373	5,373	5,373	5,534	(0.09)	1	2K	10M
1388/08/12	5,421	5,412	5,421	5,539	(0.72)	4	15K	81M
1388/08/10	5,468	5,423	5,468	5,579	(0.16)	7	4K	23M
1388/08/09	5,500	5,500	5,520	5,588	(0.04)	3	2K	10M
1388/08/06	5,500	5,500	5,500	5,590	(0.02)	1	700	4M
1388/08/04	5,757	5,757	5,757	5,591	0.02	1	345	2M
1388/08/02	5,610	5,610	5,610	5,590	0.02	4	4K	20M
1388/07/29	5,483	5,460	5,483	5,589	(0.69)	5	14K	79M
1388/07/28	5,484	5,483	5,484	5,628	(0.39)	5	8K	44M
1388/07/27	5,482	5,482	5,482	5,650	(0.02)	1	382	2M
1388/07/26	5,500	5,500	5,500	5,651	0.0	1	100	550K
1388/07/21	5,600	5,575	5,600	5,651	(0.21)	2	11K	62M
1388/07/20	5,700	5,648	5,700	5,663	(2.73)	8	55K	314M
1388/07/19	5,820	5,820	5,820	5,822	(0.02)	2	10K	58M
1388/07/18	5,850	5,705	6,048	5,823	(0.97)	9	38K	218M
1388/07/15	5,708	5,708	5,708	5,880	(0.05)	1	1K	6M
1388/07/14	5,883	5,883	5,883	5,883	2.99	46	202K	1B
1388/07/13	5,737	5,737	5,738	5,712	2.53	14	51K	291M
1388/07/12	5,625	5,625	5,625	5,571	2.00	9	40K	225M
1388/07/11	5,547	5,547	5,575	5,462	0.91	9	19K	103M
1388/07/08	5,547	5,300	5,547	5,413	0.50	4	10K	56M
1388/06/18	8,110	8,110	8,110	8,310	(0.06)	1	1K	12M
1388/06/14	8,107	8,107	8,107	8,315	(0.5)	3	10K	82M
1388/06/11	8,156	8,156	8,157	8,357	(0.61)	7	12K	100M
1388/06/10	8,408	8,408	8,408	8,408	0.0	1	4K	34M
1388/06/09	8,160	8,160	8,160	8,408	(0.05)	1	1K	8M
1388/05/31	8,652	8,652	8,652	8,412	0.14	1	3K	25M
1388/05/24	8,350	8,350	8,400	8,400	0.50	455	2M	19B
1388/02/19	9,757	9,757	9,757	10,058	0.0	1	20	195K
1387/11/05	9,761	9,761	9,761	10,058	(0.01)	1	110	1M
1387/09/25	9,850	9,850	9,850	10,059	(0.01)	1	360	4M
1387/07/24	9,778	9,778	10,060	10,060	(0.2)	3	4K	39M
1387/07/21	10,066	10,066	10,080	10,080	(2.86)	9	57K	576M
1387/07/20	10,377	10,377	10,377	10,377	(2.99)	7	60K	623M
1387/07/17	10,392	10,392	10,697	10,697	(0.15)	3	3K	30M
1387/07/09	10,412	10,412	10,713	10,713	(0.2)	2	4K	41M
1387/07/08	10,803	10,533	10,803	10,734	(0.1)	5	7K	72M
1387/07/07	10,476	10,476	10,745	10,745	(0.5)	2	10K	105M
1387/07/06	10,533	10,533	10,799	10,799	(0.04)	3	914	10M
1387/07/03	10,533	10,533	10,803	10,803	0.0	2	110	1M
1387/06/31	10,482	10,482	10,803	10,803	(0.03)	3	660	7M
1387/06/25	10,596	10,596	10,806	10,806	0.0	2	110	1M
1387/06/24	10,596	10,596	10,806	10,806	0.0	2	110	1M
1387/06/23	10,596	10,596	10,806	10,806	(1.07)	8	22K	229M
1387/06/20	10,923	10,923	10,923	10,923	(2.99)	6	60K	655M
1387/06/19	11,260	11,260	11,260	11,260	(3.0)	6	60K	676M
1387/06/18	11,608	11,608	11,608	11,608	(3.0)	11	70K	813M
1387/06/17	11,967	11,967	11,967	11,967	(3.0)	9	62K	742M
1387/06/10	11,987	11,987	12,337	12,337	(0.16)	3	3K	39M
1387/06/02	12,219	12,219	12,723	12,357	0.03	5	151K	2B
1387/05/30	11,989	11,989	12,353	12,353	(0.05)	3	915	11M
1387/05/22	12,098	12,098	12,359	12,359	(0.91)	8	18K	219M
1387/05/21	12,221	12,221	12,472	12,472	(1.0)	3	20K	245M
1387/05/20	12,375	12,375	12,598	12,598	(1.25)	8	25K	310M
1387/05/15	12,757	12,757	12,757	12,757	0.0	2	174K	2B
1387/05/14	12,428	12,428	12,757	12,757	(0.43)	19	9K	107M
1387/05/12	12,433	12,433	12,812	12,812	(0.04)	2	810	10M
1387/05/06	13,183	12,817	13,183	12,817	0.13	4	3K	35M
1387/05/05	12,800	12,800	12,800	12,800	36.46	5	8K	102M
1387/04/11	9,371	9,371	9,652	9,380	0.10	8	8K	76M
1387/04/03	9,182	9,182	9,371	9,371	(0.99)	3	20K	184M
1387/04/01	9,274	9,274	9,465	9,465	(0.99)	9	20K	185M
1387/03/27	9,500	9,500	9,560	9,560	0.0	2	114	1M
1387/03/26	9,600	9,560	9,600	9,560	0.06	3	8K	73M
1387/03/25	9,500	9,500	9,554	9,554	(0.04)	5	4K	42M
1387/03/22	9,500	9,500	9,558	9,558	(0.59)	10	30K	285M
1387/03/21	9,600	9,599	9,615	9,615	(0.03)	7	11K	106M
1387/03/20	9,600	9,600	9,618	9,618	(0.41)	14	41K	395M
1387/03/19	9,670	9,600	9,670	9,658	(0.23)	14	31K	299M
1387/03/12	9,800	9,600	9,800	9,680	(1.27)	25	64K	621M
1387/03/11	9,799	9,700	9,805	9,805	(0.03)	11	12K	118M
1387/03/08	9,797	9,796	9,900	9,808	(1.06)	24	113K	1B
1387/03/07	9,700	9,500	10,100	9,913	8.62	46	137K	1B
1387/02/30	9,145	8,879	9,145	9,126	2.78	197	629K	6B
1387/02/29	8,879	8,879	8,879	8,879	2.99	25	60K	533M
1387/02/28	8,621	8,621	8,621	8,621	3.00	25	60K	517M
1387/02/25	8,370	8,370	8,370	8,370	2.99	21	62K	516M
1387/02/24	8,130	8,127	8,130	8,127	2.95	23	59K	482M
1386/12/12	7,737	7,737	7,894	7,894	0.0	2	213	2M
1386/12/08	7,740	7,740	7,894	7,894	(0.04)	3	1K	10M
1386/12/06	7,897	7,897	7,897	7,897	(2.07)	1	600	5M
1386/11/27	7,903	7,903	8,064	8,064	0.0	2	71	563K
1386/11/24	7,904	7,904	8,064	8,064	(0.01)	2	261	2M
1386/11/21	7,912	7,912	8,065	8,065	(0.1)	5	3K	24M
1386/11/17	7,917	7,917	8,073	8,073	(0.06)	3	2K	16M
1386/11/16	7,922	7,922	8,078	8,078	(0.06)	2	2K	16M
1386/11/15	7,927	7,927	8,083	8,083	(0.06)	2	2K	16M
1386/11/13	7,930	7,930	8,088	8,088	(0.04)	4	1K	9M
1386/11/10	8,091	8,091	8,091	8,091	0.0	3	2K	16M
1386/11/09	8,088	8,087	8,249	8,091	0.04	9	3K	23M
1386/11/08	8,088	8,088	8,088	8,088	1.99	6	60K	485M
1386/11/07	7,930	7,930	7,930	7,930	1.99	45	212K	2B
1386/11/06	7,775	7,775	7,775	7,775	1.99	15	64K	496M
1386/11/03	7,627	7,478	7,627	7,623	1.94	92	304K	2B
1386/11/02	7,478	7,478	7,478	7,478	1.99	1	100	748K
1386/11/01	7,332	7,332	7,332	7,332	1.99	1	100	733K
1386/10/30	7,189	7,189	7,189	7,189	1.99	1	100	719K
1386/10/26	7,049	7,049	7,049	7,049	2.00	2	200	1M
1386/10/25	7,049	6,911	7,049	6,911	0.0	2	110	774K
1386/10/12	7,048	6,911	7,048	6,911	0.01	2	310	2M
1386/10/10	6,910	6,910	6,910	6,910	1.99	64	1M	8B
1386/10/09	6,909	6,775	6,909	6,775	0.01	2	510	4M
1386/10/05	6,774	6,774	6,774	6,774	1.99	1	500	3M
1386/10/03	6,642	6,642	6,642	6,642	2.00	1	200	1M
1386/10/02	6,512	6,512	6,512	6,512	1.99	2	1K	7M
1386/09/27	6,511	6,385	6,511	6,385	0.02	2	628	4M
1386/09/25	6,509	6,384	6,509	6,384	0.03	2	1K	7M
1386/09/24	6,382	6,382	6,382	6,382	2.00	1	1K	6M
1386/09/21	6,257	6,257	6,257	6,257	1.99	2	1K	7M
1386/09/18	6,135	6,135	6,135	6,135	2.00	2	1K	7M
1386/09/14	6,124	6,015	6,124	6,015	0.18	3	5K	32M
1386/09/13	6,004	6,004	6,004	6,004	1.99	1	100	600K
1386/09/12	5,887	5,887	5,887	5,887	1.99	1	100	589K
1386/09/10	5,874	5,772	5,874	5,772	0.02	2	628	4M
1386/09/07	5,873	5,771	5,873	5,771	0.23	2	7K	39M
1386/09/06	5,715	5,715	5,758	5,758	(0.02)	2	1K	6M
1386/09/04	5,759	5,759	5,759	5,759	0.0	1	4K	22M
1386/08/30	5,672	5,672	5,759	5,759	(0.31)	3	10K	58M
1386/08/28	5,891	5,777	5,891	5,777	0.02	2	517	3M
1386/08/23	5,887	5,776	5,887	5,776	0.07	3	2K	12M
1386/08/13	5,780	5,771	5,781	5,772	0.09	17	88K	505M
1386/08/12	5,775	5,767	5,775	5,767	1.30	7	55K	318M
1386/08/09	5,772	5,693	5,772	5,693	0.60	5	18K	105M
1386/08/07	5,659	5,659	5,659	5,659	1.98	24	106K	597M
1386/07/28	5,659	5,549	5,659	5,549	0.0	2	122	689K
1386/07/22	5,549	5,549	5,549	5,549	0.0	3	15K	83M
1386/07/18	5,550	5,549	5,550	5,549	0.0	5	5K	29M
1386/07/15	5,447	5,447	5,549	5,549	0.0	2	2M	13B
1386/07/14	5,549	5,549	5,549	5,549	0.0	1	5K	28M
1386/07/10	5,560	5,507	5,560	5,549	0.80	8	549K	3B
1386/07/07	5,505	5,505	5,505	5,505	0.0	4	20K	110M
1386/07/01	5,505	5,505	5,505	5,505	0.0	1	10K	55M
1386/06/28	5,505	5,505	5,505	5,505	0.0	1	10K	55M
1386/06/25	5,505	5,505	5,505	5,505	0.0	3	10K	55M
1386/06/24	5,505	5,505	5,505	5,505	0.0	2	10K	57M
1386/06/21	5,505	5,505	5,505	5,505	0.0	1	5K	28M
1386/06/20	5,505	5,505	5,505	5,505	0.0	10	72K	394M
1386/06/18	5,505	5,504	5,505	5,505	0.0	9	10K	55M
1386/06/17	5,505	5,505	5,505	5,505	0.0	2	10K	55M
1386/06/14	5,505	5,505	5,505	5,505	0.0	1	3K	17M
1386/06/13	5,587	5,505	5,588	5,505	0.47	6	14K	80M
1386/06/11	5,583	5,479	5,583	5,479	0.09	2	3K	15M
1386/06/10	5,481	5,474	5,481	5,474	0.0	12	66K	362M
1386/06/06	5,500	5,474	5,500	5,474	0.0	2	908	5M
1386/06/05	5,565	5,474	5,565	5,474	0.33	5	10K	56M
1386/06/04	5,555	5,456	5,555	5,456	0.17	4	5K	27M
1386/05/30	5,447	5,447	5,447	5,447	0.0	2	11K	60M
1386/05/28	5,447	5,447	5,447	5,447	0.0	2	2K	8M
1386/05/23	5,447	5,447	5,447	5,447	0.0	1	2K	11M
1386/05/22	5,373	5,373	5,447	5,447	(0.64)	6	19K	104M
1386/05/21	5,463	5,463	5,482	5,482	(1.65)	15	50K	273M
1386/05/16	5,480	5,480	5,574	5,574	(0.3)	2	9K	49M
1386/05/09	5,589	5,589	5,591	5,591	0.0	2	1K	6M
1386/05/08	5,591	5,591	5,591	5,591	0.0	1	2K	11M
1386/05/07	5,530	5,530	5,591	5,591	(0.85)	8	27K	148M
1386/05/01	5,639	5,639	5,639	5,639	0.0	7	691K	4B
1386/04/31	5,639	5,639	5,639	5,639	1.99	13	60K	338M
1386/04/27	5,460	5,460	5,529	5,529	(0.05)	2	3K	14M
1386/04/25	5,532	5,532	5,532	5,532	0.0	1	300	2M
1386/04/24	5,534	5,451	5,534	5,532	(0.04)	3	10K	55M
1386/04/23	5,534	5,534	5,534	5,534	0.0	2	75K	417M
1386/04/16	5,453	5,453	5,574	5,534	(0.04)	3	2K	10M
1386/04/13	5,453	5,453	5,536	5,536	(0.02)	2	510	3M
1386/04/10	5,444	5,444	5,537	5,537	(0.32)	2	10K	54M
1386/04/09	5,453	5,453	5,555	5,555	(0.16)	2	5K	27M
1386/04/06	5,455	5,455	5,564	5,564	(0.04)	2	1K	7M
1386/04/05	5,464	5,464	5,566	5,566	(0.16)	2	5K	27M
1386/04/03	5,669	5,447	5,669	5,575	0.31	4	11K	61M
1386/03/30	5,469	5,469	5,558	5,558	(0.39)	4	12K	65M
1386/03/29	5,500	5,496	5,580	5,580	(0.5)	5	15K	83M
1386/03/27	5,608	5,608	5,608	5,608	(1.99)	20	82K	458M
1386/03/26	5,645	5,645	5,722	5,722	(0.66)	5	20K	113M
1386/03/23	5,744	5,744	5,760	5,760	(1.72)	8	52K	299M
1386/03/22	5,792	5,792	5,861	5,861	(0.83)	5	25K	145M
1386/03/21	5,930	5,812	5,930	5,910	(0.34)	4	12K	70M
1386/03/20	5,854	5,854	5,930	5,930	(0.72)	4	22K	127M
1386/03/19	5,973	5,973	5,973	5,973	0.0	4	32K	194M
1386/03/12	5,500	5,500	5,998	5,973	(0.52)	4	21K	126M
1386/03/02	5,999	5,988	6,012	6,004	1.85	94	560K	3B
1386/01/27	6,011	5,895	6,011	5,895	0.02	2	375	2M
1385/12/26	5,894	5,894	5,894	5,894	0.0	1	375	2M
1385/11/30	5,970	5,894	5,970	5,894	0.68	4	21K	123M
1385/11/25	5,968	5,854	5,968	5,854	0.05	2	1K	8M
1385/11/18	5,851	5,851	5,851	5,851	0.0	1	10K	59M
1385/11/15	5,956	5,851	5,956	5,851	0.14	3	4K	24M
1385/11/14	5,956	5,843	5,956	5,843	0.05	5	2K	10M
1385/11/07	5,893	5,840	5,893	5,840	1.07	8	32K	189M
1385/11/04	5,892	5,778	5,892	5,778	0.02	2	560	3M
1385/11/02	5,831	5,777	5,832	5,777	1.03	7	31K	182M
1385/11/01	5,880	5,497	6,954	5,718	(20.58)	52	127K	728M
1385/10/24	7,095	7,095	7,200	7,200	(0.54)	4	16K	117M
1385/10/17	7,100	7,100	7,239	7,239	(0.03)	2	1K	8M
1385/10/13	7,241	7,241	7,241	7,241	0.0	2	147K	1B
1385/10/12	7,174	7,174	7,241	7,241	(1.08)	8	4M	27B
1385/10/11	7,320	7,320	7,320	7,320	0.0	6	60K	439M
1385/06/08	7,457	7,320	7,457	7,320	0.12	2	3K	22M
1385/06/06	7,454	7,311	7,454	7,311	0.04	2	1K	8M
1385/06/05	7,451	7,308	7,451	7,308	0.04	2	1K	8M
1385/06/04	7,449	7,305	7,449	7,305	0.03	2	903	7M
1385/05/29	7,449	7,303	7,449	7,303	0.0	2	207	2M
1385/05/28	7,311	7,152	7,315	7,303	0.08	7	4M	27B
1385/05/25	7,340	7,197	7,343	7,297	(0.63)	22	4M	28B
1385/05/24	7,343	7,343	7,343	7,343	(1.99)	6	60K	441M
1385/05/23	7,492	7,492	7,492	7,492	(1.99)	10	60K	450M
1385/05/22	7,644	7,644	7,644	7,644	(2.0)	13	60K	459M
1385/05/11	7,800	7,800	7,800	7,800	(30.23)	1	5K	39M
1385/02/27	11,179	11,179	11,179	11,179	(2.0)	51	500K	6B
1385/02/26	11,184	11,184	11,407	11,407	(0.04)	2	1K	11M
1385/02/23	11,412	11,412	11,412	11,412	(1.99)	46	460K	5B
1385/02/20	11,417	11,417	11,644	11,644	(0.04)	4	1K	12M
1384/12/16	11,417	11,417	11,649	11,649	0.0	2	20	231K
1384/12/13	11,441	11,441	11,649	11,649	(0.21)	3	5K	57M
1384/12/10	11,488	11,488	11,674	11,674	(0.41)	9	10K	113M
1384/12/09	11,722	11,722	11,722	11,722	(2.0)	10	50K	586M
1384/12/08	11,900	11,900	11,962	11,961	(29.39)	4	15K	180M
1384/09/27	16,099	16,099	16,940	16,940	(0.04)	4	346	6M
1384/09/19	16,946	16,946	16,946	16,946	(0.01)	1	100	2M
1384/09/13	17,499	16,501	17,500	16,947	0.02	4	608	10M
1384/09/12	16,943	16,943	17,000	16,944	(1.99)	14	59K	995M
1384/08/23	16,943	16,943	17,288	17,288	0.0	2	60	1M
1384/08/16	16,511	16,511	17,288	17,288	(0.52)	3	5K	83M
1384/08/15	17,379	17,379	17,379	17,379	0.0	1	8K	148M
1384/08/14	17,500	17,379	17,500	17,379	0.38	3	17K	298M
1384/08/11	16,418	16,418	17,500	17,313	0.18	10	24K	417M
1384/06/27	17,220	16,420	17,282	17,282	(0.01)	3	1M	19B
1384/06/21	17,269	17,269	17,284	17,284	(0.03)	3	14K	234M
1384/06/20	16,559	16,559	17,430	17,290	(0.8)	13	1M	23B
1384/06/09	16,560	16,560	17,430	17,430	(0.01)	2	45	754K
1384/05/24	16,561	16,561	17,431	17,431	(0.01)	2	15	257K
1384/05/23	16,563	16,563	17,432	17,432	(0.01)	3	70	1M
1384/05/22	16,565	16,565	17,434	17,434	(0.01)	2	70	1M
1384/05/17	17,198	17,198	17,436	17,436	(0.06)	2	2K	35M
1384/05/04	16,634	16,634	17,509	17,447	(0.35)	12	112K	2B
1384/04/21	17,385	17,385	18,299	17,509	(4.32)	23	435K	8B
1384/03/31	17,385	17,385	18,299	18,299	0.0	3	110	2M
1384/03/28	17,385	17,385	18,299	18,299	0.0	2	53	931K
1384/02/31	18,299	18,299	18,299	18,299	0.0	1	20	366K
1384/02/28	18,299	18,299	18,299	18,299	0.0	1	10	183K
1384/02/27	18,400	18,299	18,400	18,299	0.0	2	115	2M
1384/02/25	18,299	18,299	18,299	18,299	0.0	1	74	1M
1384/02/24	18,400	18,299	18,400	18,299	0.0	10	11K	210M
1384/02/21	18,299	18,299	18,299	18,299	0.0	9	15K	282M
1384/02/18	18,185	18,185	18,300	18,299	0.63	21	74K	1B
1384/02/17	18,172	18,172	18,185	18,185	(0.01)	9	3K	51M
1384/02/07	18,187	18,169	18,187	18,186	(0.01)	7	5K	93M
1384/01/31	18,187	18,187	18,187	18,187	0.0	2	449	8M
1384/01/30	18,188	18,187	18,188	18,187	(0.01)	2	1K	18M
1384/01/28	18,188	18,188	18,188	18,188	0.0	1	5K	91M
1384/01/27	17,632	17,632	19,480	18,188	(1.99)	15	37K	671M
1384/01/24	17,632	17,632	18,557	18,557	(0.02)	2	149	3M
1383/12/19	17,960	17,960	18,560	18,560	(0.88)	4	10K	184M
1383/11/28	17,976	17,976	18,724	18,724	(1.05)	7	10K	180M
1383/11/25	18,710	18,710	18,922	18,922	(0.3)	3	10K	187M
1383/11/19	18,747	18,747	18,978	18,978	(0.01)	2	23	433K
1383/10/28	18,977	18,977	18,980	18,979	(0.01)	6	2M	34B
1383/10/22	18,980	18,980	18,980	18,980	(0.07)	1	520	10M
1383/09/29	18,700	18,699	19,749	18,994	(0.43)	14	33K	619M
1383/09/24	19,780	18,900	19,800	19,076	(4.07)	12	59K	1B
1383/09/22	19,750	19,750	19,894	19,885	(0.05)	6	8K	167M
1383/09/17	19,690	19,690	20,000	19,894	(0.03)	10	19K	373M
1383/09/16	19,900	19,900	19,900	19,900	0.0	1	148	3M
1383/09/15	19,900	19,900	19,900	19,900	0.96	2	10K	199M
1383/09/10	19,710	19,710	19,710	19,710	0.0	1	1K	20M
1383/09/09	19,450	19,450	20,000	19,710	1.34	4	19K	375M
1383/09/03	18,909	18,909	19,500	19,450	2.53	16	61K	1B
1383/09/02	18,919	18,919	18,970	18,970	(0.01)	2	510	10M
1383/08/30	18,930	18,930	18,971	18,971	(0.02)	3	2K	42M
1383/08/27	18,980	18,930	18,980	18,974	(0.03)	256	7K	140M
1383/08/26	19,000	18,980	19,000	18,980	0.0	4	1K	19M
1383/08/25	18,996	18,980	19,000	18,980	0.05	7	17K	323M
1383/08/23	18,983	18,971	19,000	18,971	0.0	7	2K	36M
1383/08/20	18,927	18,035	18,984	18,971	(0.07)	11	13K	240M
1383/08/09	18,500	18,500	18,984	18,984	(0.06)	3	1K	19M
1383/08/06	18,995	18,995	18,995	18,995	0.0	1	10K	190M
1383/08/05	18,419	18,419	19,000	18,995	3.13	14	99K	2B
1383/08/04	19,273	18,084	19,273	18,419	0.34	19	130K	3B
1383/07/28	18,240	18,239	18,356	18,356	(0.03)	4	2K	41M
1383/07/26	18,267	18,267	18,362	18,362	(0.01)	2	20	366K
1383/07/14	18,258	18,258	18,440	18,363	0.02	16	13K	239M
1383/07/06	18,359	18,359	18,360	18,359	0.0	3	1K	21M
1383/07/04	18,360	18,359	18,360	18,359	0.0	4	28K	507M
1383/06/31	18,998	18,359	19,000	18,359	0.62	7	7K	139M
1383/06/29	18,000	18,000	18,999	18,245	0.34	7	8K	154M
1383/06/25	18,590	18,000	18,590	18,183	(0.04)	4	4K	64M
1383/06/24	18,000	18,000	18,191	18,191	(0.05)	2	2K	36M
1383/06/22	18,200	18,200	18,200	18,200	0.0	2	10K	182M
1383/06/21	18,200	18,200	18,200	18,200	0.0	3	3K	47M
1383/06/18	18,200	18,200	18,200	18,200	0.0	3	230	4M
1383/06/17	18,200	18,200	18,200	18,200	0.0	1	8K	151M
1383/06/16	18,200	18,200	18,200	18,200	0.0	1	442	8M
1383/06/15	18,599	18,200	18,599	18,200	0.0	2	20	368K
1383/06/14	18,200	18,200	18,600	18,200	0.03	4	2K	33M
1383/06/11	18,200	18,180	18,600	18,195	0.08	9	10K	183M
1383/06/10	18,180	18,180	18,190	18,180	0.0	4	1K	22M
1383/06/08	18,180	18,180	18,180	18,180	0.0	3	13K	236M
1383/06/07	18,180	18,180	18,180	18,180	0.0	2	1K	22M
1383/06/04	18,180	18,180	18,181	18,180	(0.01)	4	10K	182M
1383/06/03	18,167	18,167	18,186	18,181	(0.03)	10	20K	358M
1383/06/02	18,186	18,186	18,186	18,186	0.0	2	10K	184M
1383/06/01	17,500	17,500	18,186	18,186	(0.44)	4	5K	88M
1383/05/31	18,000	18,000	18,266	18,266	(0.43)	8	11K	196M
1383/05/28	18,475	18,000	18,475	18,344	(0.85)	6	16K	283M
1383/05/27	19,000	18,502	19,000	18,502	0.01	2	202	4M
1383/05/26	18,501	18,498	18,501	18,500	(0.01)	6	10K	193M
1383/05/25	18,500	18,500	18,501	18,501	(0.01)	3	510	9M
1383/05/24	18,700	18,502	19,189	18,502	0.70	6	10K	190M
1383/05/21	17,898	17,698	18,694	18,374	3.20	23	56K	1B
1383/05/20	17,700	17,700	17,805	17,805	(1.74)	17	36K	637M
1383/05/19	18,000	18,000	18,120	18,120	(0.08)	4	5K	90M
1383/05/18	18,300	17,800	18,310	18,134	(0.78)	34	143K	3B
1383/05/17	18,200	18,199	18,300	18,276	(1.21)	26	66K	1B
1383/05/14	18,736	18,200	18,736	18,499	(2.93)	14	40K	742M
1383/05/13	19,000	18,901	19,400	19,058	(0.49)	38	88K	2B
1383/05/12	19,505	19,000	19,505	19,152	3.02	22	45K	862M
1383/05/11	18,599	18,590	18,718	18,590	0.03	16	3M	47B
1383/05/10	18,601	18,501	18,605	18,584	2.42	42	3M	47B
1383/05/07	18,650	18,145	18,687	18,145	1.95	31	2M	37B
1383/05/06	17,903	17,798	18,200	17,798	0.0	14	300K	5B
1383/05/05	17,702	17,702	18,000	17,798	0.04	10	605K	11B
1383/05/04	17,800	17,700	17,800	17,790	0.68	11	50K	892M
1383/05/03	18,160	17,500	18,160	17,670	2.16	19	48K	856M
1383/04/30	17,736	17,000	17,737	17,296	(0.14)	20	7K	118M
1383/04/29	17,739	17,200	17,739	17,321	(2.36)	4	1K	23M
1383/04/28	17,739	17,739	17,739	17,739	(5.0)	12	1M	23B
1383/04/27	18,672	18,672	18,672	18,672	(5.0)	25	47K	886M
1383/04/24	19,654	19,654	19,654	19,654	(5.0)	1	1K	20M
1383/04/23	20,688	20,688	20,688	20,688	(5.0)	1	500	10M
1383/04/17	21,776	21,776	21,776	21,776	(0.07)	1	1K	28M
1383/03/12	21,769	21,769	21,791	21,791	0.0	4	375	8M
1383/03/11	21,794	21,790	21,794	21,792	0.0	7	2K	50M
1383/03/10	22,400	21,793	22,400	21,793	0.04	6	1K	27M
1383/03/09	22,360	21,784	22,500	21,784	0.72	7	10K	224M
1383/03/06	21,389	21,389	22,362	21,629	(1.0)	16	27K	580M
1383/03/05	21,299	21,288	21,847	21,847	(1.66)	14	20K	432M
1383/03/04	21,397	21,397	22,216	22,216	(0.11)	4	1K	30M
1383/02/30	21,425	21,425	22,241	22,241	(1.38)	17	13K	284M
1383/02/28	21,537	21,537	22,552	22,552	(0.52)	5	5K	108M
1383/02/27	22,400	22,400	22,670	22,670	(0.01)	2	210	5M
1383/02/26	22,494	22,485	22,672	22,672	(0.05)	6	3K	62M
1383/02/23	22,002	21,900	22,684	22,684	(0.51)	10	7K	150M
1383/02/22	22,000	22,000	22,800	22,800	(0.07)	2	1K	22M
1383/02/19	22,200	22,200	22,817	22,817	(0.65)	11	9K	208M
1383/02/16	22,189	22,189	22,967	22,967	(1.67)	23	16K	355M
1383/02/15	22,201	22,201	23,356	23,356	(0.06)	2	510	11M
1383/02/13	22,316	22,316	23,369	23,369	0.0	2	38	859K
1383/02/12	22,922	22,350	23,370	23,370	(0.51)	12	5K	114M
1383/02/07	23,000	23,000	23,490	23,490	(0.01)	4	217	5M
1383/02/06	23,350	23,350	23,493	23,493	0.0	2	310	7M
1383/02/05	23,495	23,491	23,495	23,494	0.0	3	292	7M
1383/02/02	23,495	23,495	23,495	23,495	0.0	3	252	6M
1383/01/30	24,000	23,495	24,000	23,495	0.01	4	282	7M
1383/01/29	24,200	23,493	24,200	23,493	0.09	6	2K	37M
1383/01/26	24,000	23,471	24,500	23,471	0.15	5	2K	55M
1383/01/25	22,640	22,636	24,300	23,436	(1.64)	25	18K	399M
1383/01/24	22,755	22,755	23,827	23,827	(0.52)	3	5K	114M
1383/01/22	22,800	22,788	23,952	23,952	(0.06)	3	577	13M
1383/01/19	23,004	23,000	23,966	23,966	(0.18)	6	2K	47M
1383/01/18	23,980	23,000	24,009	24,009	(0.73)	11	7K	169M
1383/01/16	24,100	24,000	24,218	24,186	(0.13)	16	8K	195M
1383/01/15	24,216	24,215	25,180	24,218	0.01	9	8K	182M
1383/01/11	24,213	24,213	24,251	24,215	0.49	30	147K	4B
1383/01/10	24,211	24,098	24,215	24,098	0.42	18	17K	412M
1383/01/09	24,027	23,998	24,115	23,998	0.02	10	4K	94M
1383/01/08	24,007	23,993	24,010	23,993	0.0	3	1K	24M
1382/12/27	24,000	23,993	24,009	23,993	0.07	15	121K	3B
1382/12/24	23,900	23,510	24,000	23,977	0.96	22	61K	1B
1382/12/23	24,000	23,750	24,020	23,750	0.38	21	10K	248M
1382/12/20	23,707	23,660	23,810	23,660	0.54	11	26K	610M
1382/12/19	23,450	23,450	24,000	23,532	(4.64)	34	55K	1B
1382/12/18	24,797	24,505	24,797	24,678	(0.48)	17	16K	397M
1382/12/17	24,802	24,502	24,804	24,798	0.06	29	79K	2B
1382/12/16	25,000	24,700	25,001	24,782	(1.7)	31	64K	2B
1382/12/13	25,050	25,000	25,211	25,211	(1.58)	19	24K	606M
1382/12/10	25,550	25,550	25,618	25,617	0.0	4	606	15M
1382/12/09	24,989	24,989	25,618	25,618	(1.15)	12	13K	332M
1382/12/06	25,097	25,093	25,916	25,916	(0.12)	7	1K	34M
1382/12/05	25,104	25,037	25,948	25,948	(1.54)	12	11K	278M
1382/12/04	25,150	25,110	26,354	26,354	(0.28)	6	3K	80M
1382/12/03	26,285	26,000	26,429	26,429	(0.77)	10	13K	338M
1382/12/02	26,350	25,997	26,634	26,634	(1.23)	23	15K	399M
1382/11/29	26,407	26,365	26,965	26,965	(0.7)	6	9K	241M
1382/11/28	26,461	26,461	27,156	27,156	(0.03)	2	366	10M
1382/11/27	26,475	26,475	27,163	27,163	(0.03)	2	384	10M
1382/11/26	26,500	26,500	27,171	27,171	(0.04)	3	620	16M
1382/11/20	27,185	27,183	27,185	27,183	0.0	2	294	8M
1382/11/19	27,000	27,000	27,201	27,183	1.55	10	126K	3B
1382/11/18	26,938	26,767	26,950	26,767	0.46	12	15K	405M
1382/11/15	26,238	26,224	26,644	26,644	(1.31)	10	17K	434M
1382/11/14	26,000	26,000	26,999	26,999	(0.06)	3	766	20M
1382/11/12	26,101	26,007	27,016	27,016	(0.59)	6	5K	142M
1382/11/11	26,979	26,979	27,299	27,177	(0.18)	10	8K	218M
1382/11/08	26,996	26,006	27,225	27,225	(0.14)	9	2K	47M
1382/11/07	27,000	27,000	27,263	27,263	(0.01)	3	310	8M
1382/11/06	27,000	27,000	27,266	27,266	0.0	2	65	2M
1382/11/05	27,351	27,001	27,351	27,267	(0.14)	10	16K	444M
1382/11/04	27,003	27,000	27,600	27,306	(0.04)	6	1K	35M
1382/11/01	27,299	27,000	27,317	27,317	(0.11)	15	12K	329M
1382/10/30	27,433	27,000	27,439	27,346	(0.05)	17	7K	195M
1382/10/29	27,793	27,000	27,793	27,361	(0.49)	11	11K	292M
1382/10/28	27,998	27,496	27,998	27,496	0.13	13	3K	83M
1382/10/27	27,502	27,450	27,850	27,461	0.78	12	52K	1B
1382/10/24	27,200	27,000	27,501	27,249	0.12	20	11K	296M
1382/10/23	27,010	26,898	27,217	27,217	(0.31)	20	10K	258M
1382/10/22	27,900	27,010	27,900	27,302	0.20	20	10K	279M
1382/10/21	28,000	27,247	28,025	27,247	1.19	21	11K	300M
1382/10/20	26,600	26,600	27,449	26,927	0.12	16	8K	229M
1382/10/17	26,896	26,896	26,896	26,896	5.00	49	194K	5B
1382/10/16	26,517	25,616	26,517	25,616	1.43	4	10K	274M
1382/10/15	25,000	25,000	26,022	25,255	0.83	21	16K	397M
1382/10/14	25,000	25,000	25,046	25,046	(0.04)	16	6K	154M
1382/10/13	25,000	24,999	25,100	25,056	(0.18)	20	24K	589M
1382/10/10	24,998	24,949	25,101	25,101	(0.21)	10	10K	254M
1382/10/09	25,180	25,001	25,200	25,155	(0.3)	26	18K	464M
1382/10/08	25,590	25,230	25,590	25,230	0.16	9	5K	118M
1382/10/07	24,900	24,900	25,500	25,190	0.83	40	66K	2B
1382/10/06	24,888	24,883	24,983	24,983	(1.34)	21	28K	700M
1382/10/02	25,331	25,264	25,331	25,323	(0.04)	6	5K	136M
1382/10/01	25,498	25,333	25,498	25,333	0.0	2	282	7M
1382/09/30	25,295	25,288	25,450	25,332	0.15	19	68K	2B
1382/09/26	25,339	25,250	25,400	25,295	(0.17)	29	52K	1B
1382/09/25	25,340	25,330	25,341	25,337	0.01	20	58K	1B
1382/09/24	25,196	25,150	26,000	25,335	0.74	33	60K	2B
1382/09/23	25,001	25,000	25,337	25,150	0.11	27	21K	517M
1382/09/22	25,133	25,000	25,200	25,123	(0.04)	24	20K	491M
1382/09/19	25,339	25,000	25,339	25,133	(0.81)	40	37K	927M
1382/09/18	25,494	24,990	26,000	25,339	(2.67)	80	260K	7B
1382/09/17	26,299	25,500	26,300	26,034	(0.17)	64	336K	9B
1382/09/16	26,115	24,872	26,115	26,078	4.85	96	144K	4B
1382/09/15	24,872	24,872	24,872	24,872	5.00	158	680K	17B
1382/09/12	23,688	23,688	23,688	23,688	5.00	162	635K	15B
1382/09/11	22,560	22,560	22,560	22,560	5.00	143	485K	11B
1382/09/10	21,486	21,486	21,486	21,486	5.00	54	518K	11B
1382/09/08	21,456	20,463	21,807	20,463	0.14	5	31M	667B
1382/08/04	20,500	19,774	20,602	20,435	3.34	34	3M	56B
1382/08/03	19,620	19,000	20,507	19,774	1.24	49	293K	6B
1382/07/30	18,642	18,641	19,531	19,531	(0.13)	4	1K	19M
1382/07/27	19,478	18,642	19,557	19,557	(0.21)	5	2K	45M
1382/07/26	19,570	19,570	19,599	19,599	(0.11)	6	15K	287M
1382/07/23	19,620	19,620	19,620	19,620	(0.01)	1	1K	20M
1382/07/22	19,621	19,621	19,621	19,621	(0.01)	2	550	11M
1382/07/16	19,622	19,622	19,622	19,622	0.0	9	3K	63M
1382/07/15	19,566	10,311	20,544	19,622	0.29	384	152K	2B
1382/07/14	20,715	15,004	21,740	19,566	(10.28)	13	7K	142M
1382/06/29	20,758	20,758	21,807	21,807	(0.02)	2	160	3M
1382/06/26	20,758	20,758	21,812	21,812	(0.17)	3	1K	26M
1382/06/25	20,758	20,758	21,850	21,850	0.0	2	520	11M
1382/06/18	21,850	21,850	21,850	21,850	(5.0)	1	455	10M
1382/06/17	21,850	21,850	23,000	23,000	0.0	2	1K	22M
1382/06/16	21,851	21,850	23,000	23,000	0.0	11	5K	109M
1382/06/15	22,337	21,852	23,000	23,000	0.0	10	14K	303M
1382/06/12	21,851	21,850	23,000	23,000	0.0	16	10K	211M
1382/06/10	21,850	21,850	23,000	23,000	0.0	7	7K	145M
1382/06/09	21,910	21,850	23,000	23,000	0.0	16	9K	198M
1382/06/08	21,850	21,850	23,000	23,000	0.0	27	23K	505M
1382/06/05	21,850	21,850	23,000	23,000	0.0	8	4K	79M
1382/06/04	21,850	21,850	23,000	23,000	0.0	2	772	17M
1382/06/03	21,850	21,850	23,000	23,000	0.0	2	205	4M
1382/06/02	22,410	22,410	23,000	23,000	0.0	2	2K	49M
1382/06/01	22,497	22,486	23,000	23,000	0.0	4	6K	126M
1382/05/29	22,100	22,000	23,000	23,000	0.0	18	22K	484M
1382/05/28	22,501	22,501	23,000	23,000	(1.57)	21	20K	464M
1382/05/27	23,395	22,000	23,396	23,368	(0.41)	8	5K	106M
1382/05/26	23,500	23,465	23,500	23,465	(0.15)	15	15K	343M
1382/05/25	23,500	23,500	23,550	23,500	(1.21)	9	2K	59M
1382/05/22	23,787	23,782	23,800	23,789	3.52	14	14K	324M
1382/05/21	21,015	21,015	22,980	22,980	14.61	19	10K	220M
1382/05/20	20,050	20,050	20,054	20,050	(9.28)	9	8K	153M
1382/05/19	22,500	22,100	23,000	22,100	(3.91)	23	22K	489M
1382/05/18	24,300	23,000	24,300	23,000	(5.35)	7	3K	79M
1382/05/15	24,999	24,300	24,999	24,300	(0.82)	29	23K	568M
1382/05/14	25,402	24,500	25,402	24,500	(3.92)	5	2K	43M
1382/05/13	25,301	25,300	25,970	25,500	0.39	35	17K	445M
1382/05/12	25,890	25,400	25,897	25,400	(1.93)	40	16K	411M
1382/05/08	27,119	24,500	27,119	25,899	(0.03)	71	51K	1B
1382/05/07	25,908	25,908	25,908	25,908	5.00	40	45K	1B
1382/05/06	24,675	24,675	24,675	24,675	5.00	119	116K	3B
1382/05/04	23,560	23,000	23,624	23,500	0.0	282	503K	12B