Name: صنایعشیمیاییسینا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع‌شیمیایی‌سینا
شسینا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,360	4,360	4,360	4,360	(2.9)	124	4M	18B
1405/06/28	4,510	4,460	4,590	4,490	(2.18)	264	9M	39B
1405/06/25	4,690	4,490	4,750	4,590	(0.65)	832	21M	98B
1405/06/24	4,610	4,600	4,620	4,620	2.90	260	6M	30B
1405/06/23	4,410	4,380	4,510	4,490	2.51	556	15M	69B
1405/06/22	4,380	4,330	4,380	4,380	2.82	424	14M	62B
1405/06/21	4,260	4,170	4,260	4,260	2.90	344	11M	47B
1405/06/18	4,060	4,050	4,170	4,140	2.22	517	20M	83B
1405/06/17	4,040	3,980	4,070	4,050	2.27	553	19M	78B
1405/06/16	3,950	3,880	3,970	3,960	2.59	640	18M	71B
1405/06/15	3,910	3,790	3,930	3,860	0.78	491	12M	48B
1405/06/14	3,700	3,700	3,910	3,830	0.79	450	17M	64B
1405/06/11	3,800	3,800	3,830	3,800	(2.81)	540	27M	102B
1405/06/10	4,030	3,810	4,030	3,910	(0.26)	598	21M	83B
1405/06/09	3,840	3,780	4,000	3,920	0.77	815	19M	75B
1405/06/08	3,860	3,680	3,900	3,890	2.64	539	19M	74B
1405/06/07	3,860	3,680	3,900	3,890	2.64	539	19M	74B
1405/06/04	3,770	3,720	3,790	3,790	2.99	436	14M	54B
1405/06/03	3,640	3,600	3,690	3,680	2.51	398	17M	61B
1405/06/02	3,700	3,540	3,740	3,590	(1.37)	824	28M	99B
1405/06/01	3,650	3,530	3,650	3,640	2.54	584	24M	88B
1405/05/31	3,540	3,450	3,550	3,550	2.90	483	20M	70B
1405/05/28	3,380	3,340	3,540	3,450	0.29	713	19M	66B
1405/05/27	3,490	3,430	3,530	3,440	(2.55)	799	29M	99B
1405/05/26	3,540	3,400	3,540	3,530	2.62	529	17M	60B
1405/05/25	3,310	3,310	3,450	3,440	2.69	562	22M	75B
1405/05/24	3,370	3,240	3,410	3,350	0.90	676	18M	61B
1405/05/21	3,430	3,280	3,480	3,320	(1.78)	926	29M	95B
1405/05/20	3,430	3,280	3,480	3,320	(1.78)	926	29M	95B
1405/05/19	3,300	3,270	3,400	3,380	2.11	620	24M	82B
1405/05/18	3,470	3,270	3,470	3,310	(1.78)	1,049	46M	152B
1405/05/17	3,370	3,370	3,370	3,370	2.74	185	9M	29B
1405/05/14	3,280	3,270	3,280	3,280	2.82	478	22M	71B
1405/05/13	3,160	3,160	3,190	3,190	2.90	322	16M	52B
1405/05/12	3,160	3,160	3,190	3,190	2.90	322	16M	52B
1405/05/11	3,120	3,040	3,120	3,100	1.64	424	12M	36B
1405/05/10	3,110	2,950	3,120	3,050	0.33	719	24M	75B
1405/05/07	3,040	3,010	3,140	3,040	(1.94)	765	26M	78B
1405/05/06	3,170	3,090	3,180	3,100	(2.52)	1,289	71M	221B
1405/05/05	3,170	3,110	3,260	3,180	3.58	810	40M	126B
1405/04/30	3,240	3,170	3,280	3,270	2.51	721	45M	146B
1405/04/29	3,270	3,100	3,270	3,190	0.31	700	51M	163B
1405/04/28	3,050	3,050	3,180	3,180	2.91	281	13M	41B
1405/04/27	3,100	3,020	3,150	3,090	(0.64)	513	25M	76B
1405/04/24	3,180	3,070	3,230	3,110	(1.58)	428	14M	45B
1405/04/23	3,120	3,100	3,260	3,160	(0.94)	502	15M	47B
1405/04/22	3,180	3,180	3,340	3,190	(2.45)	511	23M	74B
1405/04/21	3,270	3,270	3,330	3,270	(2.97)	372	20M	64B
1405/04/20	3,390	3,370	3,450	3,370	(2.88)	635	29M	98B
1405/04/17	3,510	3,410	3,560	3,470	(1.14)	801	31M	107B
1405/04/16	3,510	3,510	3,510	3,510	2.93	125	12M	42B
1405/04/07	3,450	3,410	3,460	3,410	(2.85)	518	17M	59B
1405/04/06	3,590	3,450	3,590	3,510	(0.2)	684	22M	79B
1405/04/03	3,525	3,423	3,525	3,517	2.75	431	16M	58B
1405/04/01	3,516	3,393	3,549	3,423	(2.12)	1,576	22M	76B
1405/03/31	3,680	3,482	3,680	3,497	(2.56)	1,801	37M	129B
1405/03/30	3,651	3,443	3,652	3,589	1.21	1,110	43M	155B
1405/03/27	3,577	3,379	3,587	3,546	1.81	965	39M	139B
1405/03/26	3,487	3,387	3,487	3,483	2.86	1,066	57M	200B
1405/03/25	3,386	3,386	3,386	3,386	2.98	98	7M	23B
1405/03/24	3,288	3,288	3,288	3,288	2.98	78	6M	18B
1405/03/23	3,193	3,193	3,193	3,193	3.00	93	11M	34B
1405/03/20	3,100	3,100	3,100	3,100	2.99	274	13M	41B
1405/03/19	3,010	3,010	3,010	3,010	2.98	116	6M	18B
1405/03/18	2,922	2,922	3,000	2,923	(2.95)	438	23M	67B
1405/03/17	3,012	3,012	3,012	3,012	2.97	138	8M	26B
1405/03/16	2,935	2,850	2,938	2,925	2.52	362	13M	39B
1405/03/13	2,875	2,734	2,875	2,853	2.18	969	38M	109B
1405/03/12	2,792	2,792	2,792	2,792	2.99	173	13M	36B
1405/03/11	2,711	2,711	2,711	2,711	2.96	80	7M	18B
1405/03/10	2,633	2,633	2,633	2,633	2.97	48	4M	11B
1405/03/09	2,557	2,557	2,557	2,557	2.98	44	3M	7B
1405/03/06	2,483	2,483	2,483	2,483	2.99	167	15M	38B
1405/03/05	2,483	2,483	2,483	2,483	2.99	167	15M	38B
1405/03/04	2,411	2,411	2,411	2,411	2.99	52	5M	11B
1405/03/03	2,341	2,341	2,341	2,341	2.99	32	2M	6B
1405/03/02	2,273	2,273	2,273	2,273	2.99	46	3M	7B
1405/02/30	2,207	2,207	2,207	2,207	2.99	11	98K	217M
1404/12/09	2,404	2,293	2,419	2,307	(2.37)	91	2M	5B
1404/12/06	2,281	2,281	2,420	2,363	0.55	271	6M	13B
1404/12/05	2,381	2,350	2,381	2,350	(2.97)	168	5M	12B
1404/12/04	2,422	2,381	2,490	2,422	(0.04)	255	4M	10B
1404/12/03	2,421	2,421	2,428	2,423	(2.89)	221	6M	16B
1404/12/02	2,500	2,495	2,500	2,495	(2.99)	89	3M	8B
1404/11/29	2,717	2,565	2,717	2,572	(2.72)	303	10M	25B
1404/11/28	2,699	2,612	2,738	2,644	(0.86)	169	4M	11B
1404/11/27	2,698	2,618	2,770	2,667	(1.15)	193	6M	15B
1404/11/26	2,700	2,698	2,742	2,698	(2.98)	206	9M	24B
1404/11/25	2,823	2,671	2,823	2,781	1.46	188	3M	9B
1404/11/21	2,800	2,659	2,821	2,741	0.07	328	9M	24B
1404/11/20	2,741	2,738	2,774	2,739	(2.94)	177	10M	26B
1404/11/19	2,970	2,809	2,970	2,822	(2.52)	309	14M	39B
1404/11/18	2,892	2,840	2,898	2,895	2.88	232	10M	30B
1404/11/14	2,969	2,800	2,969	2,814	(2.49)	511	14M	40B
1404/11/13	2,900	2,842	2,904	2,886	2.34	247	7M	21B
1404/11/12	2,817	2,817	2,880	2,820	(2.89)	521	18M	50B
1404/11/11	2,921	2,883	2,982	2,904	(2.29)	126	4M	10B
1404/11/08	2,975	2,945	3,046	2,972	(2.11)	550	21M	63B
1404/11/07	2,980	2,980	3,158	3,036	(1.17)	807	27M	83B
1404/11/06	3,072	3,072	3,072	3,072	(2.97)	130	10M	31B
1404/11/05	3,166	3,166	3,211	3,166	(2.97)	273	20M	63B
1404/11/04	3,263	3,263	3,263	3,263	(2.97)	218	16M	54B
1404/11/01	3,370	3,298	3,380	3,363	2.47	768	23M	76B
1404/10/30	3,295	3,155	3,297	3,282	2.53	335	15M	50B
1404/10/29	3,207	3,148	3,207	3,201	2.79	407	13M	43B
1404/10/28	3,114	3,100	3,114	3,114	2.98	383	12M	39B
1404/10/24	2,980	2,972	3,141	3,024	(1.27)	695	21M	64B
1404/10/23	3,223	3,049	3,223	3,063	(2.55)	398	13M	40B
1404/10/22	3,100	3,070	3,145	3,143	2.91	448	16M	51B
1404/10/21	3,065	3,042	3,160	3,054	(2.61)	634	18M	54B
1404/10/20	3,135	3,135	3,219	3,136	(2.94)	467	25M	79B
1404/10/17	3,400	3,215	3,400	3,231	(2.5)	576	20M	65B
1404/10/16	3,307	3,300	3,315	3,314	2.95	239	7M	23B
1404/10/15	3,220	3,162	3,224	3,219	2.81	497	22M	72B
1404/10/14	3,130	3,119	3,300	3,131	(2.61)	709	28M	88B
1404/10/10	3,208	3,208	3,298	3,215	(2.78)	954	35M	113B
1404/10/09	3,307	3,307	3,307	3,307	(2.99)	47	2M	8B
1404/10/08	3,490	3,387	3,570	3,409	(2.35)	432	9M	30B
1404/10/07	3,477	3,410	3,505	3,491	2.59	641	20M	68B
1404/10/06	3,394	3,337	3,408	3,403	2.84	617	20M	67B
1404/10/03	3,288	3,185	3,337	3,309	2.13	1,206	30M	100B
1404/10/02	3,280	3,237	3,280	3,240	(2.91)	1,285	39M	127B
1404/10/01	3,350	3,259	3,353	3,337	2.49	1,037	31M	104B
1404/09/30	3,257	3,206	3,257	3,256	2.94	486	31M	99B
1404/09/29	3,163	3,163	3,163	3,163	3.00	142	12M	37B
1404/09/26	3,072	3,050	3,072	3,071	2.95	373	17M	51B
1404/09/25	2,985	2,953	2,987	2,983	2.86	872	44M	131B
1404/09/24	2,875	2,801	2,922	2,900	2.22	498	16M	47B
1404/09/23	2,900	2,754	2,900	2,837	0.04	407	6M	17B
1404/09/22	2,773	2,773	2,836	2,836	2.98	294	11M	31B
1404/09/19	2,738	2,688	2,763	2,754	2.65	431	14M	38B
1404/09/18	2,621	2,618	2,730	2,683	0.90	230	4M	10B
1404/09/17	2,701	2,644	2,701	2,659	(0.34)	274	6M	16B
1404/09/16	2,742	2,642	2,742	2,668	(0.97)	303	6M	17B
1404/09/15	2,677	2,668	2,714	2,694	2.24	277	7M	19B
1404/09/12	2,650	2,581	2,709	2,635	0.11	319	7M	19B
1404/09/11	2,617	2,590	2,697	2,632	(0.75)	671	9M	24B
1404/09/10	2,610	2,610	2,688	2,652	1.61	308	6M	15B
1404/09/09	2,625	2,552	2,657	2,610	(0.76)	242	5M	14B
1404/09/08	2,739	2,587	2,739	2,630	(1.39)	241	6M	16B
1404/09/05	2,742	2,627	2,742	2,667	(1.51)	322	6M	17B
1404/09/04	2,720	2,680	2,742	2,708	1.69	317	8M	21B
1404/09/02	2,700	2,624	2,703	2,663	0.23	237	4M	11B
1404/09/01	2,570	2,570	2,695	2,657	1.22	249	6M	15B
1404/08/28	2,647	2,580	2,665	2,625	(0.83)	214	4M	11B
1404/08/27	2,610	2,610	2,679	2,647	(1.49)	202	5M	12B
1404/08/26	2,642	2,634	2,698	2,687	2.56	226	7M	20B
1404/08/25	2,513	2,512	2,640	2,620	2.18	273	13M	34B
1404/08/24	2,590	2,536	2,639	2,564	(0.35)	248	5M	13B
1404/08/21	2,520	2,512	2,630	2,573	(0.62)	264	5M	12B
1404/08/20	2,580	2,536	2,650	2,589	0.12	193	3M	7B
1404/08/19	2,617	2,578	2,627	2,586	(2.67)	367	12M	32B
1404/08/18	2,658	2,656	2,722	2,657	(2.96)	354	16M	44B
1404/08/17	2,750	2,690	2,787	2,738	0.81	222	4M	12B
1404/08/14	2,744	2,694	2,750	2,716	(2.13)	255	7M	19B
1404/08/13	2,802	2,762	2,830	2,775	(2.53)	445	12M	34B
1404/08/12	2,803	2,801	2,959	2,847	(1.08)	620	16M	45B
1404/08/11	2,903	2,806	2,903	2,878	(0.28)	189	4M	11B
1404/08/10	2,812	2,812	2,933	2,886	1.19	387	7M	21B
1404/08/07	2,760	2,752	2,899	2,852	0.99	458	12M	33B
1404/08/06	2,861	2,794	2,899	2,824	(1.22)	477	10M	27B
1404/08/05	2,840	2,835	2,919	2,859	(2.16)	519	12M	34B
1404/08/04	2,942	2,800	2,942	2,922	2.28	516	16M	48B
1404/08/03	2,863	2,734	2,885	2,857	2.00	461	29M	82B
1404/07/30	2,858	2,760	2,858	2,801	0.76	176	4M	12B
1404/07/29	2,811	2,716	2,838	2,780	(0.07)	205	8M	23B
1404/07/28	2,780	2,728	2,832	2,782	1.13	243	5M	14B
1404/07/27	2,791	2,641	2,791	2,751	1.51	481	17M	47B
1404/07/26	2,629	2,629	2,719	2,710	2.65	403	14M	37B
1404/07/23	2,700	2,630	2,700	2,640	(2.62)	391	11M	30B
1404/07/22	2,685	2,672	2,808	2,711	(1.56)	458	15M	40B
1404/07/21	2,793	2,720	2,795	2,754	1.47	280	7M	20B
1404/07/20	2,680	2,652	2,723	2,714	2.65	288	6M	15B
1404/07/19	2,499	2,499	2,645	2,644	2.96	217	7M	19B
1404/07/16	2,550	2,500	2,635	2,568	0.23	206	8M	19B
1404/07/15	2,505	2,425	2,573	2,562	2.52	273	16M	42B
1404/07/14	2,512	2,439	2,512	2,499	2.46	365	16M	41B
1404/07/13	2,447	2,447	2,447	2,439	2.65	105	6M	14B
1404/07/12	2,364	2,363	2,376	2,376	2.99	121	9M	20B
1404/07/09	2,266	2,264	2,375	2,307	(1.16)	344	17M	38B
1404/07/08	2,378	2,282	2,378	2,334	1.08	252	10M	24B
1404/07/07	2,327	2,327	2,327	2,309	2.17	94	5M	12B
1404/07/06	2,313	2,313	2,313	2,260	0.62	54	1M	3B
1404/07/05	2,151	2,151	2,283	2,246	1.31	201	4M	9B
1404/07/02	2,195	2,195	2,280	2,217	(1.99)	179	6M	13B
1404/07/01	2,251	2,215	2,300	2,262	(0.83)	196	6M	13B
1404/06/31	2,259	2,259	2,285	2,281	2.79	169	7M	15B
1404/06/30	2,156	2,156	2,250	2,219	(0.14)	241	10M	22B
1404/06/29	2,222	2,222	2,222	2,222	(2.97)	142	13M	28B
1404/06/26	2,300	2,247	2,300	2,290	(0.43)	131	3M	7B
1404/06/25	2,300	2,290	2,340	2,300	(2.54)	160	6M	14B
1404/06/24	2,430	2,351	2,430	2,360	(2.6)	389	15M	35B
1404/06/23	2,448	2,350	2,448	2,423	1.89	193	5M	12B
1404/06/22	2,290	2,272	2,389	2,378	2.50	240	9M	20B
1404/06/18	2,322	2,261	2,323	2,320	2.84	274	13M	29B
1404/06/17	2,210	2,210	2,288	2,256	1.53	109	4M	9B
1404/06/16	2,219	2,116	2,227	2,222	2.73	222	9M	21B
1404/06/15	2,169	2,120	2,169	2,163	2.71	283	14M	30B
1404/06/12	2,141	2,130	2,143	2,106	1.20	143	3M	6B
1404/06/11	2,114	2,113	2,115	2,081	1.31	102	3M	7B
1404/06/09	2,049	2,001	2,060	2,054	2.70	174	8M	15B
1404/06/08	2,005	1,996	2,030	2,000	(2.77)	233	11M	22B
1404/06/05	1,983	1,983	2,075	2,057	1.78	229	7M	14B
1404/06/04	2,000	1,981	2,047	2,021	(0.59)	125	4M	7B
1404/06/03	2,048	1,988	2,063	2,033	(0.39)	201	7M	15B
1404/06/01	2,003	2,000	2,094	2,041	0.34	174	7M	14B
1404/05/29	2,005	2,005	2,047	2,034	(0.2)	113	4M	9B
1404/05/28	2,002	1,970	2,061	2,038	0.84	165	10M	20B
1404/05/27	2,011	2,002	2,064	2,021	0.70	183	4M	8B
1404/05/26	2,000	2,000	2,043	2,007	1.16	112	3M	6B
1404/05/25	1,890	1,890	2,002	1,984	2.06	254	8M	17B
1404/05/22	1,944	1,944	1,980	1,944	(2.99)	362	20M	38B
1404/05/21	2,009	1,970	2,060	2,004	(0.25)	135	3M	6B
1404/05/20	1,990	1,990	2,030	2,009	0.20	162	7M	13B
1404/05/19	2,013	1,960	2,040	2,005	1.01	232	7M	14B
1404/05/18	1,933	1,933	1,985	1,985	2.96	214	8M	16B
1404/05/15	1,916	1,915	1,972	1,928	(2.33)	243	7M	14B
1404/05/14	1,990	1,935	1,990	1,974	2.12	346	11M	21B
1404/05/13	1,929	1,895	1,984	1,933	0.21	480	7M	14B
1404/05/12	1,938	1,910	1,975	1,929	(0.72)	495	9M	18B
1404/05/11	1,929	1,929	1,987	1,943	(2.26)	882	18M	35B
1404/05/08	1,988	1,988	1,988	1,988	(2.98)	188	7M	15B
1404/05/07	1,993	1,993	1,993	2,049	(0.24)	54	539K	1B
1404/05/06	2,015	2,015	2,039	2,054	(1.11)	127	3M	5B
1404/05/05	2,148	2,068	2,148	2,077	(2.53)	240	6M	13B
1404/05/04	2,132	2,122	2,216	2,131	(2.56)	434	14M	30B
1404/05/01	2,186	2,186	2,219	2,187	(2.93)	556	18M	40B
1404/04/31	2,290	2,230	2,318	2,253	(1.96)	452	14M	31B
1404/04/30	2,302	2,273	2,331	2,298	0.26	386	8M	19B
1404/04/29	2,307	2,227	2,307	2,292	2.32	757	32M	73B
1404/04/28	2,240	2,240	2,240	2,240	2.99	91	7M	16B
1404/04/25	2,183	2,183	2,183	2,175	2.59	112	6M	14B
1404/04/18	2,275	2,275	2,344	2,275	(2.99)	261	8M	18B
1404/04/17	2,364	2,345	2,394	2,345	(2.98)	275	13M	30B
1404/04/16	2,505	2,383	2,505	2,417	(0.66)	1,236	15M	36B
1404/04/11	2,419	2,419	2,541	2,433	(2.41)	1,501	53M	129B
1404/04/10	2,468	2,468	2,468	2,493	(2.0)	79	4M	9B
1404/04/09	2,544	2,544	2,544	2,544	(2.97)	454	45M	115B
1404/04/08	2,622	2,622	2,622	2,622	(3.0)	75	5M	14B
1404/04/07	2,670	2,670	2,670	2,703	(1.78)	61	3M	9B
1404/03/21	2,759	2,725	2,820	2,752	0.07	335	6M	16B
1404/03/20	2,836	2,711	2,836	2,750	(0.69)	293	7M	18B
1404/03/19	2,841	2,756	2,841	2,769	(2.53)	883	15M	41B
1404/03/18	2,866	2,798	2,899	2,841	(1.22)	751	11M	30B
1404/03/17	2,883	2,872	2,960	2,876	(2.84)	833	17M	49B
1404/03/13	3,014	2,934	3,030	2,960	(2.12)	1,506	14M	43B
1404/03/12	3,091	2,981	3,140	3,024	(1.59)	1,580	19M	57B
1404/03/11	3,170	3,054	3,170	3,073	(2.38)	1,525	23M	72B
1404/03/10	3,130	3,085	3,160	3,148	2.61	748	23M	72B
1404/03/07	3,038	2,987	3,082	3,068	2.51	682	24M	73B
1404/03/06	3,005	2,961	3,008	2,993	2.46	423	13M	40B
1404/03/05	2,933	2,862	3,020	2,921	(0.98)	1,162	20M	57B
1404/03/04	2,985	2,945	3,044	2,950	(2.83)	914	17M	49B
1404/03/03	3,060	2,992	3,147	3,036	(0.78)	1,015	27M	82B
1404/02/31	3,059	3,059	3,100	3,060	(2.95)	392	14M	43B
1404/02/30	3,121	3,030	3,191	3,153	1.74	2,343	73M	231B
1404/02/29	3,071	3,030	3,106	3,099	2.75	1,031	41M	126B
1404/02/28	2,988	2,944	3,029	3,016	2.55	442	13M	38B
1404/02/27	3,020	2,899	3,020	2,941	(1.47)	1,521	18M	54B
1404/02/24	2,950	2,926	3,030	2,985	1.19	685	16M	48B
1404/02/23	3,030	2,920	3,030	2,950	(0.14)	595	12M	35B
1404/02/22	2,954	2,949	2,954	2,954	3.00	440	17M	50B
1404/02/21	2,840	2,838	2,938	2,868	(1.14)	714	10M	27B
1404/02/20	2,980	2,900	2,980	2,901	(2.94)	1,037	22M	65B
1404/02/17	3,026	2,941	3,026	2,989	1.63	670	18M	53B
1404/02/16	2,900	2,895	2,988	2,941	0.44	1,852	25M	74B
1404/02/15	2,908	2,870	2,982	2,928	1.10	836	19M	56B
1404/02/14	2,884	2,884	2,969	2,896	(2.59)	1,677	34M	99B
1404/02/13	2,973	2,973	2,973	2,973	(2.97)	145	5M	16B
1404/02/10	3,070	3,040	3,070	3,064	2.78	1,330	21M	65B
1404/02/09	2,870	2,870	2,996	2,981	2.48	534	15M	43B
1404/02/08	2,900	2,856	2,946	2,909	1.68	594	11M	32B
1404/02/07	2,887	2,846	2,945	2,861	(2.45)	895	26M	74B
1404/02/06	2,983	2,886	3,040	2,933	(1.41)	1,354	35M	102B
1404/02/03	2,965	2,963	3,050	2,975	(2.59)	947	29M	85B
1404/02/02	3,050	3,044	3,115	3,054	(2.68)	692	17M	51B
1404/02/01	3,184	3,049	3,184	3,138	1.49	723	18M	55B
1404/01/31	3,092	3,074	3,092	3,092	3.00	451	22M	69B
1404/01/30	2,950	2,912	3,006	3,002	2.84	701	23M	70B
1404/01/27	2,920	2,854	2,971	2,919	(0.68)	768	13M	39B
1404/01/26	3,007	2,875	3,007	2,939	0.65	774	17M	49B
1404/01/25	2,920	2,920	2,920	2,920	3.00	191	7M	19B
1404/01/24	2,851	2,851	2,851	2,835	2.42	148	4M	12B
1404/01/23	2,805	2,717	2,838	2,768	(0.47)	828	9M	25B
1404/01/20	2,789	2,701	2,789	2,781	2.70	811	24M	68B
1404/01/19	2,719	2,719	2,719	2,708	2.58	152	5M	13B
1404/01/18	2,640	2,625	2,710	2,640	(1.75)	867	9M	23B
1404/01/17	2,676	2,668	2,731	2,687	(0.15)	355	8M	23B
1404/01/16	2,740	2,621	2,760	2,691	(0.41)	2,063	17M	46B
1404/01/10	2,586	2,586	2,743	2,702	1.43	452	12M	32B
1404/01/09	2,741	2,652	2,741	2,664	(2.52)	885	12M	33B
1404/01/06	2,798	2,675	2,809	2,733	0.18	474	11M	30B
1404/01/05	2,623	2,623	2,730	2,728	2.90	215	6M	16B
1403/12/28	2,651	2,651	2,651	2,651	(2.96)	698	8M	21B
1403/12/27	2,713	2,669	2,800	2,732	0.48	1,649	8M	23B
1403/12/26	2,650	2,650	2,729	2,719	2.33	220	8M	23B
1403/12/15	3,080	2,904	3,080	2,923	(2.34)	2,824	17M	49B
1403/12/14	3,098	2,952	3,103	2,993	(1.64)	658	13M	38B
1403/12/13	3,043	3,043	3,072	3,043	(3.0)	389	11M	34B
1403/12/12	3,122	3,112	3,188	3,137	0.48	451	8M	26B
1403/12/11	3,121	3,087	3,180	3,122	(1.89)	1,690	15M	46B
1403/12/08	3,176	3,160	3,243	3,182	(2.21)	2,001	14M	46B
1403/12/07	3,270	3,181	3,270	3,254	2.49	728	19M	61B
1403/12/06	3,101	3,101	3,177	3,175	2.92	302	11M	35B
1403/12/05	3,055	3,050	3,131	3,085	0.95	454	9M	27B
1403/12/04	3,118	3,030	3,163	3,056	(2.15)	1,859	12M	37B
1403/12/01	3,169	3,089	3,198	3,123	(1.48)	2,386	13M	42B
1403/11/30	3,200	3,124	3,230	3,170	(0.22)	623	9M	28B
1403/11/29	3,160	3,110	3,195	3,177	2.42	518	13M	42B
1403/11/28	3,097	3,097	3,151	3,102	(2.82)	1,496	34M	107B
1403/11/27	3,149	3,149	3,149	3,192	(1.66)	624	3M	8B
1403/11/23	3,303	3,243	3,303	3,246	(2.9)	1,464	19M	63B
1403/11/21	3,310	3,303	3,450	3,343	(1.82)	1,796	23M	77B
1403/11/17	3,499	3,395	3,505	3,405	(2.71)	1,289	19M	64B
1403/11/16	3,477	3,428	3,512	3,500	2.64	470	14M	49B
1403/11/15	3,478	3,365	3,488	3,410	(0.38)	1,068	7M	25B
1403/11/14	3,392	3,389	3,480	3,423	0.35	1,244	7M	24B
1403/11/13	3,501	3,396	3,559	3,411	(2.57)	1,110	13M	44B
1403/11/10	3,568	3,466	3,568	3,501	0.43	531	7M	25B
1403/11/08	3,527	3,427	3,582	3,486	(1.3)	1,267	11M	37B
1403/11/07	3,650	3,495	3,650	3,532	(1.97)	1,789	16M	57B
1403/11/06	3,615	3,513	3,615	3,603	2.65	879	27M	96B
1403/11/03	3,509	3,509	3,510	3,510	2.99	191	4M	15B
1403/11/02	3,480	3,347	3,537	3,408	(1.22)	990	14M	47B
1403/11/01	3,567	3,416	3,617	3,450	(2.02)	794	19M	64B
1403/10/30	3,515	3,508	3,590	3,521	(2.63)	989	22M	76B
1403/10/29	3,670	3,614	3,672	3,616	(2.93)	307	8M	28B
1403/10/26	3,861	3,663	3,877	3,725	(1.35)	1,112	18M	66B
1403/10/24	3,777	3,751	3,932	3,776	(2.35)	2,647	30M	113B
1403/10/23	3,867	3,866	3,986	3,867	(2.96)	684	19M	72B
1403/10/22	4,169	3,960	4,169	3,985	(2.38)	2,106	23M	91B
1403/10/19	4,148	3,990	4,148	4,082	0.64	1,090	29M	119B
1403/10/18	4,059	4,000	4,059	4,056	2.92	683	34M	137B
1403/10/17	3,828	3,797	3,949	3,941	2.79	600	24M	94B
1403/10/16	3,841	3,741	3,841	3,834	2.79	1,215	42M	160B
1403/10/15	3,690	3,681	3,732	3,730	2.92	482	19M	71B
1403/10/12	3,670	3,570	3,670	3,624	0.28	1,075	17M	62B
1403/10/11	3,727	3,573	3,727	3,614	(0.19)	648	9M	34B
1403/10/10	3,600	3,561	3,700	3,621	(1.04)	839	12M	45B
1403/10/09	3,656	3,557	3,756	3,659	0.33	1,553	26M	95B
1403/10/08	3,555	3,531	3,656	3,647	2.73	799	22M	80B
1403/10/05	3,669	3,533	3,669	3,550	(2.53)	2,057	35M	124B
1403/10/04	3,714	3,571	3,770	3,642	(1.06)	1,940	26M	94B
1403/10/03	3,586	3,585	3,730	3,681	0.19	877	16M	59B
1403/10/02	3,855	3,635	3,855	3,674	(1.95)	2,199	24M	90B
1403/10/01	3,747	3,747	3,747	3,747	3.00	158	5M	18B
1403/09/28	3,623	3,623	3,726	3,638	(2.6)	1,005	25M	89B
1403/09/27	3,730	3,726	3,840	3,735	(2.76)	707	24M	91B
1403/09/26	3,820	3,706	3,895	3,841	1.56	2,275	42M	162B
1403/09/25	3,785	3,680	3,785	3,782	2.91	1,012	40M	151B
1403/09/24	3,675	3,675	3,675	3,675	3.00	171	5M	18B
1403/09/21	3,480	3,480	3,633	3,568	0.25	832	19M	66B
1403/09/20	3,640	3,474	3,642	3,559	0.65	1,307	23M	83B
1403/09/19	3,521	3,460	3,538	3,536	2.94	284	7M	26B
1403/09/18	3,488	3,406	3,557	3,435	(2.16)	1,296	23M	81B
1403/09/17	3,679	3,485	3,679	3,511	(2.26)	1,140	19M	68B
1403/09/14	3,500	3,410	3,606	3,592	2.60	1,174	38M	135B
1403/09/13	3,540	3,375	3,540	3,501	1.86	1,197	29M	100B
1403/09/12	3,437	3,437	3,437	3,437	3.00	157	10M	35B
1403/09/11	3,236	3,222	3,372	3,337	1.92	740	25M	85B
1403/09/10	3,400	3,251	3,420	3,274	(2.3)	1,120	30M	99B
1403/09/07	3,353	3,297	3,460	3,351	(1.38)	1,096	31M	102B
1403/09/06	3,499	3,307	3,511	3,398	(0.32)	1,337	44M	150B
1403/09/05	3,370	3,352	3,412	3,409	2.90	875	29M	98B
1403/09/04	3,310	3,250	3,323	3,313	2.67	667	23M	76B
1403/09/03	3,110	3,100	3,263	3,227	1.86	769	17M	56B
1403/08/30	3,226	3,156	3,260	3,168	(2.61)	1,158	15M	48B
1403/08/29	3,271	3,150	3,337	3,253	0.40	1,146	25M	80B
1403/08/28	3,183	3,166	3,254	3,240	2.53	450	12M	39B
1403/08/27	3,215	3,050	3,215	3,160	1.22	1,077	32M	100B
1403/08/26	3,122	3,119	3,122	3,122	2.97	294	22M	69B
1403/08/23	2,900	2,900	3,050	3,032	2.36	709	34M	102B
1403/08/22	2,970	2,928	3,057	2,962	(1.86)	786	19M	55B
1403/08/21	3,046	2,933	3,046	3,018	2.03	1,136	29M	88B
1403/08/20	2,989	2,989	2,989	2,958	1.93	96	3M	10B
1403/08/19	2,907	2,838	2,907	2,902	2.80	209	8M	23B
1403/08/16	2,810	2,800	2,886	2,823	(2.18)	609	16M	44B
1403/08/15	2,910	2,849	2,975	2,886	(1.74)	1,402	22M	63B
1403/08/14	2,920	2,920	2,920	2,937	(2.43)	1,586	4M	11B
1403/08/13	2,926	2,926	2,926	3,010	(0.2)	51	312K	912M
1403/08/12	3,100	3,007	3,100	3,016	(2.84)	177	6M	18B
1403/08/06	3,148	3,148	3,148	3,104	1.54	107	3M	8B
1403/08/05	2,932	2,932	3,112	3,057	1.16	654	27M	81B
1403/08/02	2,952	2,952	2,952	3,022	(0.69)	52	1M	3B
1403/08/01	2,964	2,964	2,964	3,043	(0.39)	51	634K	2B
1403/07/30	2,975	2,975	2,975	3,055	(0.36)	52	581K	2B
1403/07/29	2,977	2,977	2,977	3,066	(0.1)	29	174K	518M
1403/07/28	2,983	2,983	2,983	3,069	(0.2)	34	299K	891M
1403/07/25	3,029	3,029	3,029	3,075	(1.51)	631	2M	7B
1403/07/24	3,046	3,046	3,046	3,122	(0.57)	47	880K	3B
1403/07/23	3,098	3,098	3,150	3,140	(1.66)	150	3M	8B
1403/07/22	3,216	3,154	3,339	3,193	(1.78)	952	8M	24B
1403/07/21	3,243	3,243	3,300	3,251	(2.75)	1,331	28M	92B
1403/07/18	3,314	3,314	3,314	3,343	(0.12)	39	491K	2B
1403/07/17	3,343	3,343	3,343	3,347	(0.86)	568	4M	13B
1403/07/16	3,349	3,349	3,349	3,376	(0.18)	34	751K	3B
1403/07/15	3,350	3,350	3,350	3,382	(0.03)	13	160K	535M
1403/07/14	3,351	3,351	3,351	3,383	(0.03)	12	88K	294M
1403/07/11	3,354	3,354	3,354	3,384	(0.09)	13	465K	2B
1403/07/10	3,357	3,357	3,357	3,387	(0.09)	30	360K	1B
1403/07/09	3,360	3,360	3,360	3,390	(0.09)	37	338K	1B
1403/07/08	3,369	3,369	3,369	3,393	(0.29)	58	1M	4B
1403/07/07	3,370	3,370	3,370	3,403	(0.03)	19	138K	466M
1403/07/04	3,539	3,367	3,539	3,404	(1.93)	703	16M	56B
1403/07/03	3,433	3,433	3,474	3,471	2.91	848	29M	101B
1403/07/02	3,339	3,288	3,381	3,373	2.74	244	7M	25B
1403/07/01	3,248	3,247	3,370	3,283	(1.74)	505	7M	23B
1403/06/28	3,311	3,220	3,355	3,341	2.55	554	16M	54B
1403/06/27	3,179	3,179	3,268	3,258	2.68	550	14M	46B
1403/06/26	3,122	3,122	3,292	3,173	(1.4)	956	18M	56B
1403/06/25	3,226	3,217	3,226	3,218	(2.96)	355	6M	20B
1403/06/24	3,400	3,259	3,450	3,316	(1.28)	679	11M	37B
1403/06/21	3,370	3,296	3,392	3,359	1.97	811	15M	52B
1403/06/20	3,294	3,294	3,294	3,294	2.97	134	5M	17B
1403/06/13	3,250	3,130	3,256	3,199	0.19	792	15M	47B
1403/06/11	3,197	3,140	3,197	3,193	1.85	545	14M	45B
1403/06/10	3,170	3,170	3,170	3,135	0.87	95	2M	7B
1403/06/07	3,109	3,100	3,109	3,108	1.94	322	6M	19B
1403/06/06	3,052	3,020	3,052	3,049	1.87	484	14M	43B
1403/06/05	2,993	2,993	2,993	2,993	1.98	146	6M	18B
1403/06/03	2,969	2,969	2,969	2,935	0.82	92	2M	6B
1403/05/31	2,911	2,855	2,919	2,911	1.71	361	6M	16B
1403/05/30	2,925	2,851	2,925	2,862	(1.62)	856	8M	22B
1403/05/29	2,920	2,838	2,920	2,909	1.61	856	22M	65B
1403/05/28	2,895	2,895	2,895	2,863	0.85	57	2M	7B
1403/05/27	2,841	2,841	2,841	2,839	1.90	103	5M	15B
1403/05/24	2,737	2,737	2,787	2,786	0.94	191	7M	20B
1403/05/23	2,735	2,735	2,735	2,760	(0.07)	35	362K	989M
1403/05/22	2,785	2,757	2,800	2,762	(0.79)	2,663	8M	22B
1403/05/21	2,776	2,749	2,802	2,784	0.32	399	8M	22B
1403/05/20	2,775	2,775	2,790	2,775	(1.0)	350	17M	47B
1403/05/16	2,797	2,797	2,797	2,803	(0.78)	1,058	4M	11B
1403/05/15	2,809	2,809	2,809	2,825	(0.42)	104	2M	6B
1403/05/14	2,836	2,836	2,870	2,837	(0.94)	416	12M	33B
1403/05/13	2,864	2,864	2,994	2,864	(5.98)	378	13M	39B
1403/05/10	3,055	3,045	3,100	3,046	(5.96)	803	18M	55B
1403/05/09	3,210	3,151	3,350	3,239	(0.89)	482	9M	28B
1403/05/08	3,320	3,200	3,434	3,268	(3.0)	520	9M	28B
1403/05/06	3,455	3,310	3,455	3,369	(1.14)	450	7M	23B
1403/05/03	3,480	3,350	3,480	3,408	(1.65)	323	5M	17B
1403/05/02	3,501	3,380	3,550	3,465	2.18	565	9M	31B
1403/05/01	3,398	3,330	3,490	3,391	1.68	603	7M	23B
1403/04/31	3,461	3,320	3,461	3,335	(5.55)	931	16M	53B
1403/04/30	3,610	3,457	3,623	3,531	(2.54)	567	8M	27B
1403/04/27	3,601	3,590	3,700	3,623	0.50	437	7M	27B
1403/04/24	3,571	3,530	3,688	3,605	(0.91)	533	9M	33B
1403/04/23	3,642	3,514	3,790	3,638	(0.74)	460	9M	31B
1403/04/20	3,870	3,635	3,886	3,665	(5.22)	1,276	22M	82B
1403/04/19	3,579	3,579	3,891	3,867	5.34	1,377	35M	135B
1403/04/18	3,800	3,600	3,800	3,671	(3.65)	1,095	19M	69B
1403/04/17	3,820	3,721	3,820	3,810	5.72	1,163	30M	113B
1403/04/16	3,689	3,689	3,689	3,604	3.53	115	3M	9B
1403/04/13	3,458	3,361	3,545	3,481	3.66	1,193	23M	80B
1403/04/12	3,359	3,262	3,359	3,358	5.96	256	10M	34B
1403/04/11	3,216	3,066	3,216	3,169	4.45	524	9M	28B
1403/04/03	3,185	3,151	3,255	3,184	(0.96)	1,136	16M	52B
1403/04/02	3,315	3,189	3,315	3,215	(1.08)	541	9M	29B
1403/03/30	3,257	3,218	3,291	3,250	(0.94)	1,256	14M	44B
1403/03/29	3,269	3,269	3,314	3,281	(1.62)	173	4M	12B
1403/03/27	3,314	3,314	3,314	3,335	(1.36)	114	3M	10B
1403/03/26	3,381	3,381	3,381	3,381	(1.97)	135	8M	25B
1403/03/23	3,419	3,419	3,419	3,449	(1.12)	96	2M	8B
1403/03/22	3,585	3,453	3,588	3,488	(0.99)	258	4M	14B
1403/03/21	3,424	3,424	3,562	3,523	0.86	546	13M	45B
1403/03/20	3,455	3,455	3,455	3,493	(0.91)	129	2M	7B
1403/03/19	3,470	3,470	3,470	3,525	(0.42)	101	933K	3B
1403/03/16	3,535	3,535	3,600	3,540	(1.86)	398	9M	33B
1403/03/13	3,576	3,576	3,576	3,607	(1.12)	149	2M	8B
1403/03/12	3,763	3,617	3,763	3,648	(1.14)	597	12M	44B
1403/03/09	3,701	3,701	3,701	3,690	1.68	159	3M	13B
1403/03/08	3,511	3,511	3,634	3,629	1.85	434	9M	32B
1403/03/07	3,563	3,563	3,563	3,563	(1.98)	322	6M	21B
1403/03/06	3,605	3,605	3,605	3,635	(1.17)	94	2M	8B
1403/03/05	3,786	3,668	3,786	3,678	(1.71)	282	4M	14B
1403/03/01	3,700	3,663	3,794	3,742	0.56	413	6M	21B
1403/02/30	3,979	3,703	3,979	3,721	(6.53)	1,300	24M	90B
1403/02/29	3,900	3,853	4,018	3,981	5.99	1,276	27M	107B
1403/02/26	3,750	3,660	3,840	3,756	(2.11)	1,246	17M	62B
1403/02/25	3,900	3,772	4,037	3,837	(1.01)	886	13M	51B
1403/02/24	4,030	3,808	4,078	3,876	(3.51)	953	13M	49B
1403/02/23	4,050	3,960	4,118	4,017	0.05	834	12M	47B
1403/02/22	4,140	3,954	4,140	4,015	(0.57)	664	8M	31B
1403/02/19	4,130	4,016	4,130	4,038	(0.88)	610	9M	37B
1403/02/18	4,040	4,040	4,151	4,074	(0.1)	771	9M	38B
1403/02/17	4,130	4,036	4,150	4,078	(2.02)	942	13M	52B
1403/02/16	4,210	4,120	4,279	4,162	(1.28)	704	10M	41B
1403/02/12	4,210	4,160	4,280	4,216	2.03	811	12M	52B
1403/02/11	4,123	4,090	4,210	4,132	(0.7)	691	13M	56B
1403/02/10	4,180	4,115	4,300	4,161	(0.55)	1,084	18M	74B
1403/02/09	4,337	4,146	4,338	4,184	(2.97)	1,019	12M	50B
1403/02/08	4,341	4,256	4,420	4,312	(1.33)	1,140	17M	72B
1403/02/05	4,300	4,300	4,420	4,370	0.55	876	15M	65B
1403/02/04	4,430	4,300	4,430	4,346	(2.21)	1,134	16M	70B
1403/02/03	4,429	4,300	4,548	4,444	(0.13)	1,095	17M	76B
1403/02/02	4,440	4,311	4,562	4,450	2.28	1,556	26M	117B
1403/02/01	4,310	4,160	4,361	4,351	6.75	1,031	23M	100B
1403/01/29	4,012	4,012	4,087	4,076	0.72	498	12M	49B
1403/01/28	4,077	4,039	4,091	4,047	(0.78)	928	29M	116B
1403/01/27	4,079	4,079	4,079	4,079	0.99	496	19M	77B
1403/01/26	4,039	4,039	4,039	4,039	(0.98)	156	5M	19B
1403/01/25	4,090	4,074	4,229	4,079	(6.87)	1,278	26M	106B
1403/01/21	4,399	4,280	4,550	4,380	0.02	1,586	25M	109B
1403/01/20	4,290	4,220	4,399	4,379	6.49	940	21M	90B
1403/01/19	4,118	4,010	4,259	4,112	(1.51)	1,796	33M	137B
1403/01/18	4,390	4,118	4,410	4,175	(5.69)	2,273	37M	154B
1403/01/15	4,545	4,341	4,590	4,427	(1.53)	1,160	13M	59B
1403/01/14	4,427	4,425	4,580	4,496	(5.13)	1,391	17M	75B
1403/01/11	4,829	4,666	4,829	4,739	0.02	1,092	12M	59B
1403/01/08	4,770	4,622	4,850	4,738	0.77	1,454	20M	94B
1403/01/07	4,784	4,600	4,816	4,702	(3.11)	1,536	18M	84B
1403/01/06	4,890	4,742	5,030	4,853	3.01	2,517	42M	202B
1403/01/05	4,450	4,450	4,731	4,711	6.54	764	19M	88B
1402/12/28	4,469	4,364	4,550	4,422	1.33	1,045	14M	62B
1402/12/27	4,230	4,230	4,440	4,364	1.99	982	9M	39B
1402/12/26	4,241	4,202	4,430	4,279	0.80	1,159	15M	65B
1402/12/23	4,320	4,191	4,320	4,245	(2.97)	1,159	14M	60B
1402/12/22	4,550	4,284	4,630	4,375	(4.12)	1,708	21M	91B
1402/12/21	4,410	4,410	4,646	4,563	0.91	1,238	18M	81B
1402/12/20	4,650	4,406	4,655	4,522	0.16	1,287	14M	61B
1402/12/19	4,580	4,360	4,690	4,515	(0.46)	1,960	23M	102B
1402/12/16	4,680	4,401	4,790	4,536	(3.8)	1,762	21M	95B
1402/12/15	4,539	4,500	4,860	4,715	2.93	1,729	24M	114B
1402/12/14	4,640	4,460	4,760	4,581	(1.14)	2,207	35M	158B
1402/12/13	4,549	4,500	4,651	4,634	6.60	2,089	47M	216B
1402/12/12	4,260	4,200	4,439	4,347	4.77	2,275	42M	181B
1402/12/09	3,925	3,925	4,166	4,149	6.55	906	20M	85B
1402/12/08	3,979	3,800	3,985	3,894	(2.43)	587	10M	37B
1402/11/30	4,520	4,261	4,520	4,390	3.12	2,529	36M	158B
1402/11/29	4,050	4,050	4,308	4,257	5.71	918	13M	57B
1402/11/28	4,102	3,963	4,160	4,027	(2.42)	1,264	16M	63B
1402/11/25	4,190	4,086	4,279	4,127	(1.74)	1,116	15M	61B
1402/11/24	4,185	4,150	4,286	4,200	(1.06)	954	13M	53B
1402/11/23	4,395	4,190	4,395	4,245	(2.95)	1,277	21M	88B
1402/11/21	4,390	4,310	4,480	4,374	(0.23)	944	12M	54B
1402/11/18	4,510	4,355	4,510	4,384	(1.35)	995	12M	54B
1402/11/17	4,400	4,392	4,530	4,444	2.09	1,301	16M	69B
1402/11/16	4,430	4,301	4,430	4,353	(0.57)	1,194	12M	53B
1402/11/15	4,500	4,290	4,515	4,378	(1.84)	1,105	13M	58B
1402/11/14	4,280	4,280	4,540	4,460	3.29	955	11M	51B
1402/11/11	4,301	4,210	4,380	4,318	(1.57)	1,155	15M	66B
1402/11/10	4,579	4,322	4,579	4,387	(2.83)	1,487	19M	82B
1402/11/09	4,580	4,474	4,670	4,515	(2.48)	1,229	13M	59B
1402/11/08	4,669	4,520	4,705	4,630	1.94	959	14M	63B
1402/11/07	4,520	4,476	4,660	4,542	0.26	1,036	13M	57B
1402/11/04	4,440	4,400	4,640	4,530	2.03	1,094	14M	63B
1402/11/03	4,600	4,350	4,690	4,440	(4.93)	1,915	32M	142B
1402/11/02	4,780	4,520	4,900	4,670	(2.3)	1,861	28M	129B
1402/11/01	4,820	4,620	4,880	4,780	(1.85)	1,557	22M	104B
1402/10/30	5,170	4,740	5,170	4,870	(4.32)	3,844	54M	265B
1402/10/27	5,180	5,050	5,180	5,090	0.20	936	12M	60B
1402/10/26	5,100	5,010	5,150	5,080	(2.12)	1,520	17M	89B
1402/10/25	5,350	5,090	5,350	5,190	(3.17)	1,963	26M	134B
1402/10/24	5,150	5,140	5,480	5,360	3.88	3,083	42M	224B
1402/10/23	5,140	5,040	5,280	5,160	1.57	2,060	29M	151B
1402/10/20	5,040	5,000	5,170	5,080	0.99	1,508	18M	90B
1402/10/19	5,180	4,980	5,180	5,030	(2.33)	2,273	31M	155B
1402/10/18	5,270	5,090	5,280	5,150	(0.77)	1,320	12M	61B
1402/10/17	5,150	5,070	5,290	5,190	1.96	1,786	19M	99B
1402/10/16	5,180	5,040	5,190	5,090	(0.78)	1,478	19M	94B
1402/10/13	5,100	5,050	5,240	5,130	1.58	1,486	20M	101B
1402/10/12	5,270	4,980	5,270	5,050	(3.26)	2,447	31M	157B
1402/10/11	5,140	5,130	5,360	5,220	1.16	1,833	24M	126B
1402/10/10	5,270	5,110	5,270	5,160	(1.53)	1,619	18M	95B
1402/10/09	5,300	5,160	5,420	5,240	(0.38)	2,131	27M	143B
1402/10/06	5,160	5,160	5,380	5,260	0.38	1,759	19M	102B
1402/10/05	5,200	5,140	5,400	5,240	(4.38)	3,216	43M	227B
1402/10/04	5,430	5,320	5,690	5,480	1.11	2,515	35M	192B
1402/10/03	5,550	5,280	5,660	5,420	(2.34)	3,422	45M	245B
1402/10/02	5,150	5,150	5,610	5,550	5.75	5,283	88M	489B
1402/09/29	5,241	5,170	5,400	5,248	(3.3)	2,862	34M	181B
1402/09/28	5,598	5,236	5,695	5,427	0.07	4,797	78M	422B
1402/09/27	5,280	5,240	5,444	5,423	6.58	942	31M	169B
1402/09/25	4,929	4,860	5,168	5,088	5.34	4,039	62M	317B
1402/09/22	4,660	4,651	4,970	4,830	2.42	2,137	36M	172B
1402/09/21	4,827	4,660	4,827	4,716	(0.9)	1,636	20M	92B
1402/09/20	4,900	4,681	4,937	4,759	(1.82)	2,229	26M	125B
1402/09/19	0	4,580	4,954	4,847	4.21	2,749	41M	197B
1402/09/18	4,620	4,550	4,755	4,651	0.43	1,443	17M	81B
1402/09/15	4,798	4,591	4,798	4,631	(2.73)	1,660	20M	92B
1402/09/14	4,701	4,699	4,920	4,761	(1.24)	2,158	33M	158B
1402/09/13	4,730	4,726	4,980	4,821	2.64	2,074	35M	167B
1402/09/12	4,800	4,622	4,800	4,697	(2.99)	2,435	38M	179B
1402/09/11	4,800	4,723	4,940	4,842	4.83	2,864	49M	237B
1402/09/08	4,450	4,411	4,651	4,619	6.26	2,035	37M	169B
1402/09/07	4,370	4,320	4,428	4,347	(0.89)	857	10M	43B
1402/09/06	4,400	4,313	4,460	4,386	0.60	996	13M	56B
1402/09/05	4,351	4,316	4,470	4,360	(1.11)	1,328	12M	51B
1402/09/04	4,510	4,370	4,550	4,409	(2.04)	1,354	16M	69B
1402/09/01	4,480	4,420	4,580	4,501	1.88	1,159	19M	87B
1402/08/30	4,439	4,314	4,495	4,418	(0.11)	973	16M	72B
1402/08/29	4,495	4,370	4,500	4,423	(2.86)	1,311	17M	75B
1402/08/28	4,490	4,405	4,650	4,553	2.06	1,288	20M	89B
1402/08/27	4,498	4,402	4,546	4,461	(0.58)	1,164	19M	83B
1402/08/24	4,480	4,424	4,630	4,487	(0.86)	1,278	15M	69B
1402/08/23	4,670	4,462	4,670	4,526	(3.5)	1,672	19M	86B
1402/08/22	4,740	4,581	4,828	4,690	0.88	1,558	24M	113B
1402/08/21	4,530	4,530	4,738	4,649	1.02	1,491	20M	95B
1402/08/20	4,670	4,500	4,775	4,602	(2.58)	2,195	30M	138B
1402/08/17	4,897	4,666	4,897	4,724	(2.11)	1,728	23M	109B
1402/08/16	4,799	4,732	4,930	4,826	1.37	1,938	32M	154B
1402/08/15	4,755	4,600	4,889	4,761	(0.08)	2,079	28M	131B
1402/08/14	4,800	4,650	4,940	4,765	2.25	3,332	54M	259B
1402/08/13	4,660	4,660	4,660	4,660	6.98	651	19M	89B
1402/08/10	4,500	4,262	4,500	4,356	(4.91)	1,633	30M	131B
1402/08/09	4,670	4,406	4,800	4,581	0.46	3,020	43M	198B
1402/08/08	4,500	4,438	4,610	4,560	5.83	1,771	33M	150B
1402/08/07	4,180	4,063	4,342	4,309	6.19	623	15M	64B
1402/08/06	4,260	4,025	4,260	4,058	(6.22)	2,378	47M	191B
1402/08/03	4,290	4,210	4,400	4,327	(0.12)	1,686	27M	116B
1402/08/02	4,570	4,191	4,595	4,332	(3.86)	2,319	37M	159B
1402/08/01	4,780	4,439	4,840	4,506	(5.59)	2,803	39M	176B
1402/07/30	4,750	4,650	4,880	4,773	1.32	1,250	20M	93B
1402/07/29	4,740	4,610	4,790	4,711	2.19	1,438	21M	100B
1402/07/26	4,750	4,570	4,850	4,610	(6.11)	3,003	50M	231B
1402/07/25	5,000	4,760	5,110	4,910	(0.2)	2,490	34M	167B
1402/07/24	4,860	4,770	4,980	4,920	5.58	2,275	39M	194B
1402/07/23	4,460	4,460	4,850	4,660	(0.43)	2,377	41M	191B
1402/07/22	4,900	4,670	4,900	4,680	(6.75)	2,708	49M	231B
1402/07/19	5,100	4,810	5,210	5,019	1.35	3,431	47M	235B
1402/07/18	4,800	4,740	4,999	4,952	5.99	3,372	61M	300B
1402/07/17	4,250	4,250	4,727	4,672	5.75	3,750	69M	323B
1402/07/16	4,685	4,400	4,685	4,418	(6.62)	2,597	50M	220B
1402/07/15	4,870	4,620	4,920	4,731	(4.04)	2,785	29M	136B
1402/07/12	5,090	4,840	5,150	4,930	(3.14)	3,122	40M	198B
1402/07/10	5,130	5,010	5,220	5,090	1.39	2,246	37M	188B
1402/07/09	4,870	4,690	5,160	5,020	2.87	4,239	66M	330B
1402/07/08	5,090	4,750	5,270	4,880	(4.31)	4,668	71M	345B
1402/07/05	5,350	5,010	5,350	5,100	(5.03)	4,541	58M	294B
1402/07/04	5,250	5,190	5,590	5,370	0.75	3,877	62M	331B
1402/07/03	5,550	5,270	5,610	5,330	(5.83)	4,362	70M	373B
1402/07/01	5,750	5,500	5,990	5,660	(0.95)	3,633	49M	275B
1402/06/29	5,652	5,600	5,860	5,714	3.05	3,362	44M	252B
1402/06/28	5,460	5,168	5,830	5,545	(0.2)	6,330	91M	507B
1402/06/27	5,780	5,250	5,890	5,556	0.76	8,159	114M	632B
1402/06/26	5,392	5,220	5,580	5,514	5.73	4,024	69M	382B
1402/06/22	5,200	5,000	5,246	5,215	6.36	8,577	164M	857B
1402/06/21	4,630	4,456	4,954	4,903	5.90	2,465	66M	322B
1402/06/20	4,651	4,584	4,944	4,630	(6.05)	5,378	94M	433B
1402/06/19	5,049	4,796	5,300	4,928	(4.42)	4,595	88M	432B
1402/06/13	5,070	5,013	5,193	5,156	6.22	2,073	43M	222B
1402/06/12	4,611	4,610	4,895	4,854	6.10	1,574	27M	132B
1402/06/11	4,405	4,405	4,611	4,575	6.15	3,045	57M	260B
1402/06/08	4,400	4,075	4,514	4,310	2.16	3,321	65M	280B
1402/06/07	4,010	4,010	4,262	4,219	5.90	4,225	83M	349B
1402/06/06	3,985	3,940	3,985	3,984	6.95	817	27M	106B
1402/06/05	3,687	3,549	3,742	3,725	6.49	737	19M	72B
1402/06/04	3,474	3,370	3,555	3,498	5.27	1,359	25M	88B
1402/06/01	3,201	3,180	3,443	3,323	2.63	1,435	29M	97B
1402/05/31	3,336	3,100	3,426	3,238	(1.82)	1,803	36M	115B
1402/05/30	3,180	3,104	3,306	3,298	6.73	1,889	60M	197B
1402/05/29	3,150	3,021	3,227	3,090	(4.86)	1,576	29M	90B
1402/05/28	3,410	3,197	3,502	3,248	(5.5)	1,729	37M	121B
1402/05/25	3,604	3,353	3,604	3,437	(4.9)	1,269	23M	78B
1402/05/24	3,730	3,577	3,850	3,614	(6.03)	1,715	32M	115B
1402/05/23	4,045	3,722	4,045	3,846	(0.85)	1,142	16M	62B
1402/05/22	3,800	3,750	4,048	3,879	(2.95)	1,502	24M	93B
1402/05/21	4,189	3,986	4,189	3,997	(6.74)	1,574	28M	110B
1402/05/18	4,310	4,202	4,397	4,286	2.81	1,205	16M	69B
1402/05/17	4,430	4,111	4,430	4,169	(5.68)	2,237	27M	115B
1402/05/16	4,430	4,311	4,590	4,420	0.0	1,236	15M	65B
1402/05/15	4,610	4,310	4,610	4,420	(3.75)	1,515	21M	92B
1402/05/10	4,600	4,461	4,782	4,592	2.18	1,956	35M	158B
1402/05/09	4,400	4,301	4,621	4,494	2.25	1,367	19M	87B
1402/05/08	4,682	4,354	4,682	4,395	(6.11)	1,942	30M	130B
1402/05/07	4,800	4,571	4,850	4,681	1.61	1,335	20M	95B
1402/05/04	4,580	4,506	4,743	4,607	(3.38)	1,482	18M	81B
1402/05/03	4,840	4,550	4,990	4,768	(0.73)	1,710	23M	108B
1402/05/02	4,645	4,645	4,902	4,803	4.05	1,470	21M	103B
1402/05/01	4,300	4,300	4,750	4,616	3.45	1,926	19M	89B
1402/04/31	4,510	4,433	4,609	4,462	(6.38)	1,865	31M	139B
1402/04/28	4,810	4,450	4,865	4,766	4.82	2,964	59M	279B
1402/04/27	4,310	4,310	4,588	4,547	6.04	1,700	35M	161B
1402/04/26	4,420	4,248	4,462	4,288	(6.11)	1,736	35M	150B
1402/04/25	4,700	4,413	4,884	4,567	(3.69)	2,361	42M	191B
1402/04/24	4,600	4,580	4,761	4,742	6.56	2,065	49M	232B
1402/04/21	4,590	4,410	4,660	4,450	(6.12)	2,398	42M	185B
1402/04/20	5,020	4,670	5,020	4,740	(5.58)	2,461	42M	201B
1402/04/19	5,000	4,820	5,230	5,020	0.60	4,163	52M	261B
1402/04/18	4,760	4,670	5,060	4,990	5.50	4,842	81M	405B
1402/04/17	4,580	4,510	4,750	4,730	6.53	3,735	82M	387B
1402/04/14	4,320	4,310	4,560	4,440	8.56	2,908	48M	212B
1402/04/07	4,450	4,150	4,450	4,200	(5.83)	3,111	44M	184B
1402/04/06	4,640	4,400	4,710	4,460	(5.71)	3,149	47M	210B
1402/04/05	4,970	4,620	4,970	4,730	(2.87)	2,503	30M	140B
1402/04/04	4,700	4,700	5,000	4,870	6.80	2,467	36M	178B
1402/03/30	4,710	4,470	4,760	4,560	(5.0)	2,649	39M	178B
1402/03/29	4,780	4,640	4,980	4,800	0.84	1,797	22M	108B
1402/03/28	4,950	4,710	4,950	4,760	(5.93)	2,556	41M	196B
1402/03/27	5,350	4,970	5,380	5,060	(5.24)	3,322	40M	204B
1402/03/24	5,380	5,220	5,450	5,340	3.69	2,225	29M	156B
1402/03/23	4,820	4,820	5,220	5,150	5.53	3,350	64M	328B
1402/03/22	5,200	4,650	5,270	4,880	(2.01)	3,743	57M	281B
1402/03/21	4,620	4,500	5,080	4,980	4.84	2,265	35M	172B
1402/03/20	4,860	4,740	5,010	4,750	(6.68)	1,091	18M	87B
1402/03/17	5,310	4,950	5,420	5,090	(4.32)	3,259	42M	212B
1402/03/16	5,300	5,100	5,600	5,320	(0.37)	3,054	37M	197B
1402/03/13	5,450	5,240	5,610	5,340	(5.15)	3,922	48M	255B
1402/03/10	5,800	5,580	5,900	5,630	(6.01)	4,065	56M	313B
1402/03/09	5,970	5,760	6,230	5,990	2.57	5,439	75M	449B
1402/03/08	5,610	5,610	5,850	5,840	6.76	2,824	74M	433B
1402/03/07	5,610	5,250	5,890	5,470	(2.67)	5,510	87M	474B
1402/03/06	5,850	5,320	6,040	5,620	(1.58)	9,449	152M	855B
1402/03/03	5,720	5,470	5,720	5,710	6.73	4,342	121M	694B
1402/03/02	5,350	5,350	5,350	5,350	7.00	277	6M	34B
1402/03/01	5,000	5,000	5,000	5,000	6.84	215	5M	24B
1402/02/31	4,440	4,440	4,750	4,680	5.41	742	22M	104B
1402/02/30	4,450	4,360	4,610	4,440	(5.13)	996	23M	103B
1402/02/27	4,900	4,630	4,900	4,680	(5.84)	251	5M	26B
1402/02/25	5,290	4,730	5,290	4,970	(1.39)	3,647	58M	289B
1402/02/24	4,770	4,770	5,350	5,040	(1.56)	6,433	137M	691B
1402/02/23	5,120	5,110	5,270	5,120	(6.74)	529	12M	59B
1402/02/20	5,660	5,208	5,990	5,490	(1.95)	5,097	118M	649B
1402/02/19	5,566	5,566	5,848	5,599	(6.43)	6,781	150M	838B
1402/02/18	5,984	5,984	5,984	5,984	(6.99)	310	6M	35B
1402/02/17	7,100	6,258	7,100	6,434	(4.37)	2,572	33M	214B
1402/02/16	6,655	6,280	6,797	6,728	5.90	4,654	86M	578B
1402/02/12	6,275	6,000	6,399	6,353	6.22	2,563	45M	284B
1402/02/11	6,012	5,620	6,012	5,981	6.44	8,057	168M	1T
1402/02/10	5,619	5,619	5,619	5,619	6.99	450	12M	70B
1402/02/09	5,259	5,179	5,260	5,252	6.83	1,032	16M	85B
1402/02/06	4,520	4,498	5,174	4,916	1.65	9,039	169M	832B
1402/02/05	5,110	4,498	5,110	4,836	1.26	3,814	84M	407B
1402/02/04	4,776	4,776	4,776	4,776	6.99	656	23M	111B
1402/01/29	4,466	4,338	4,466	4,464	6.95	2,090	45M	202B
1402/01/28	4,100	3,992	4,243	4,174	5.24	2,669	51M	212B
1402/01/27	3,991	3,800	3,992	3,966	6.30	5,009	115M	457B
1402/01/26	3,611	3,611	3,774	3,731	5.75	2,743	61M	229B
1402/01/22	3,495	3,465	3,700	3,528	(5.29)	7,171	139M	492B
1402/01/21	4,080	3,548	4,080	3,725	(2.33)	6,440	189M	705B
1402/01/20	3,814	3,814	3,814	3,814	6.98	661	18M	70B
1402/01/19	3,566	3,530	3,566	3,565	6.96	729	19M	69B
1402/01/16	3,344	3,201	3,345	3,333	6.59	1,607	53M	175B
1402/01/14	3,140	2,863	3,248	3,127	3.00	3,429	86M	268B
1402/01/09	3,020	2,900	3,052	3,036	6.41	1,789	45M	138B
1402/01/08	2,857	2,791	2,857	2,853	6.81	2,381	65M	186B
1402/01/06	2,420	2,370	2,614	2,531	3.60	3,033	71M	179B
1402/01/05	2,373	2,311	2,464	2,443	6.08	1,672	68M	167B
1401/12/28	2,390	2,236	2,390	2,303	0.04	1,351	37M	85B
1401/12/27	2,210	2,210	2,325	2,302	5.94	1,703	65M	150B
1401/12/24	2,037	2,037	2,175	2,173	6.89	1,276	89M	193B
1401/12/23	2,050	2,007	2,075	2,033	(0.39)	955	15M	31B
1401/12/22	2,078	2,008	2,100	2,041	(0.97)	734	17M	36B
1401/12/21	2,074	2,030	2,131	2,061	(4.45)	834	23M	48B
1401/12/20	2,120	2,051	2,215	2,157	2.81	1,052	24M	52B
1401/12/16	2,080	2,061	2,137	2,098	1.89	717	14M	30B
1401/12/15	2,110	2,028	2,137	2,059	(1.1)	513	11M	22B
1401/12/14	2,099	2,040	2,155	2,082	2.06	661	17M	36B
1401/12/13	2,000	1,965	2,098	2,040	0.25	1,037	25M	52B
1401/12/10	2,100	1,980	2,137	2,035	(3.55)	1,732	41M	83B
1401/12/09	2,111	2,041	2,150	2,110	(1.26)	1,411	28M	58B
1401/12/08	2,190	2,102	2,220	2,137	(4.3)	1,683	40M	86B
1401/12/07	2,332	2,130	2,356	2,233	1.36	2,140	47M	105B
1401/12/06	2,146	2,146	2,206	2,203	6.84	965	29M	63B
1401/12/03	2,080	1,983	2,167	2,062	(1.39)	1,357	37M	77B
1401/12/02	2,080	2,020	2,104	2,091	6.30	1,399	47M	98B
1401/12/01	1,990	1,900	1,996	1,967	5.41	982	27M	53B
1401/11/30	1,775	1,775	1,917	1,866	4.13	1,084	24M	44B
1401/11/26	1,800	1,756	1,830	1,792	(1.1)	630	13M	23B
1401/11/25	1,833	1,762	1,855	1,812	0.06	941	18M	33B
1401/11/24	1,776	1,756	1,863	1,811	3.19	1,448	35M	64B
1401/11/23	1,803	1,720	1,848	1,755	(4.2)	1,318	30M	53B
1401/11/19	1,900	1,805	1,929	1,832	(3.88)	1,228	26M	48B
1401/11/18	1,842	1,842	1,962	1,906	2.64	927	24M	46B
1401/11/17	1,803	1,803	1,900	1,857	(3.68)	885	20M	38B
1401/11/16	2,039	1,890	2,039	1,928	(5.12)	1,529	39M	76B
1401/11/12	2,147	2,007	2,147	2,032	(5.4)	1,846	50M	101B
1401/11/11	2,200	2,090	2,243	2,148	0.70	1,379	30M	64B
1401/11/10	2,030	2,030	2,224	2,133	1.72	1,751	39M	84B
1401/11/09	2,280	2,043	2,310	2,097	(4.51)	1,809	55M	116B
1401/11/08	2,111	2,012	2,251	2,196	4.37	1,846	45M	99B
1401/11/05	2,230	2,077	2,279	2,104	(5.78)	2,198	57M	119B
1401/11/04	2,300	2,189	2,378	2,233	(5.1)	2,139	56M	125B
1401/11/03	2,373	2,273	2,484	2,353	(2.28)	1,666	41M	98B
1401/11/02	2,400	2,310	2,575	2,408	(2.11)	1,815	35M	85B
1401/11/01	2,632	2,350	2,633	2,460	(1.05)	2,642	51M	126B
1401/10/28	2,389	2,260	2,536	2,486	4.85	2,782	68M	168B
1401/10/27	2,379	2,286	2,379	2,371	6.61	3,566	133M	314B
1401/10/26	2,224	2,160	2,225	2,224	6.92	713	21M	46B
1401/10/24	1,960	1,946	2,123	2,080	4.79	1,529	39M	80B
1401/10/21	1,940	1,874	2,031	1,985	2.74	1,685	34M	68B
1401/10/20	1,931	1,890	2,000	1,932	(0.77)	1,366	28M	53B
1401/10/19	2,020	1,890	2,022	1,947	0.62	1,236	27M	52B
1401/10/18	1,946	1,900	1,946	1,935	4.37	1,428	49M	95B
1401/10/17	1,799	1,797	1,856	1,854	4.86	1,009	50M	93B
1401/10/14	1,729	1,688	1,797	1,768	3.27	1,169	26M	46B
1401/10/13	1,740	1,682	1,775	1,712	(1.15)	1,295	23M	39B
1401/10/12	1,732	1,700	1,768	1,732	0.87	954	21M	37B
1401/10/11	1,798	1,690	1,824	1,717	(3.43)	1,315	35M	59B
1401/10/10	1,800	1,775	1,820	1,778	(4.82)	1,342	35M	62B
1401/10/07	1,923	1,840	1,924	1,868	0.48	1,812	36M	68B
1401/10/05	1,831	1,780	1,904	1,859	2.48	915	21M	38B
1401/10/04	1,780	1,753	1,850	1,814	2.60	1,349	35M	64B
1401/10/03	1,790	1,730	1,793	1,768	3.15	1,188	31M	54B
1401/09/30	1,675	1,675	1,720	1,714	4.58	1,445	45M	78B
1401/09/29	1,604	1,584	1,671	1,639	0.18	783	14M	24B
1401/09/28	1,676	1,604	1,676	1,636	(3.08)	1,065	24M	40B
1401/09/27	1,689	1,640	1,706	1,688	3.88	1,198	35M	59B
1401/09/26	1,565	1,564	1,628	1,625	4.77	894	45M	74B
1401/09/23	1,557	1,533	1,570	1,551	1.11	506	11M	17B
1401/09/22	1,508	1,501	1,546	1,534	3.23	571	11M	17B
1401/09/21	1,437	1,437	1,512	1,486	2.27	367	8M	12B
1401/09/20	1,489	1,422	1,489	1,453	(0.95)	420	9M	12B
1401/09/19	1,490	1,444	1,518	1,467	(3.49)	689	22M	33B
1401/09/16	1,530	1,501	1,540	1,520	(0.33)	334	8M	12B
1401/09/15	1,473	1,472	1,546	1,525	1.87	556	12M	19B
1401/09/14	1,535	1,476	1,535	1,497	(1.19)	408	8M	12B
1401/09/13	1,527	1,493	1,527	1,515	(0.79)	289	6M	9B
1401/09/12	1,547	1,500	1,547	1,527	(0.91)	391	6M	10B
1401/09/09	1,485	1,485	1,565	1,541	3.22	554	12M	19B
1401/09/08	1,480	1,475	1,520	1,493	0.47	422	9M	13B
1401/09/07	1,528	1,473	1,528	1,486	0.13	369	6M	9B
1401/09/06	1,471	1,464	1,517	1,484	(1.26)	512	12M	17B
1401/09/05	1,526	1,472	1,554	1,503	(2.78)	705	17M	25B
1401/09/02	1,538	1,520	1,570	1,546	2.52	1,166	26M	41B
1401/09/01	1,459	1,421	1,516	1,508	4.43	667	34M	52B
1401/08/30	1,467	1,424	1,467	1,444	0.42	393	8M	12B
1401/08/29	1,431	1,394	1,460	1,438	0.70	278	5M	8B
1401/08/28	1,465	1,400	1,465	1,428	(0.7)	441	9M	14B
1401/08/25	1,411	1,411	1,465	1,438	0.49	334	9M	13B
1401/08/24	1,415	1,410	1,453	1,431	(0.69)	334	7M	9B
1401/08/23	1,470	1,418	1,478	1,441	(1.5)	367	10M	14B
1401/08/22	1,465	1,450	1,495	1,463	(1.88)	434	11M	16B
1401/08/21	1,482	1,471	1,514	1,491	(0.2)	523	11M	17B
1401/08/18	1,465	1,456	1,536	1,494	(0.99)	466	10M	15B
1401/08/17	1,570	1,470	1,570	1,509	0.87	628	16M	24B
1401/08/16	1,460	1,441	1,504	1,496	4.40	634	19M	28B
1401/08/15	1,450	1,418	1,450	1,433	0.21	350	8M	12B
1401/08/14	1,375	1,375	1,458	1,430	1.71	480	10M	14B
1401/08/11	1,420	1,382	1,429	1,406	(0.21)	265	4M	6B
1401/08/10	1,387	1,385	1,412	1,409	4.76	555	12M	17B
1401/08/09	1,324	1,280	1,363	1,345	3.54	439	11M	14B
1401/08/08	1,264	1,264	1,324	1,299	(0.61)	270	5M	7B
1401/08/07	1,322	1,282	1,336	1,307	(2.17)	363	9M	12B
1401/08/04	1,397	1,306	1,397	1,336	(2.27)	367	8M	10B
1401/08/03	1,370	1,350	1,398	1,367	0.51	382	6M	8B
1401/08/02	1,384	1,348	1,400	1,360	(2.37)	467	11M	15B
1401/08/01	1,400	1,373	1,422	1,393	(1.76)	374	10M	14B
1401/07/30	1,446	1,398	1,447	1,418	(0.49)	348	7M	9B
1401/07/27	1,416	1,416	1,452	1,425	0.28	208	4M	5B
1401/07/26	1,444	1,406	1,444	1,421	(0.07)	269	5M	6B
1401/07/25	1,394	1,394	1,464	1,422	0.28	322	7M	9B
1401/07/24	1,406	1,400	1,441	1,418	(0.63)	306	8M	11B
1401/07/23	1,425	1,403	1,472	1,427	(0.63)	366	8M	12B
1401/07/20	1,432	1,422	1,468	1,436	0.35	239	5M	7B
1401/07/19	1,464	1,422	1,476	1,431	0.85	206	3M	5B
1401/07/18	1,400	1,400	1,440	1,419	0.28	291	7M	9B
1401/07/17	1,448	1,380	1,448	1,415	(0.56)	414	14M	19B
1401/07/16	1,407	1,406	1,450	1,423	0.42	260	5M	7B
1401/07/12	1,400	1,400	1,428	1,417	(0.63)	273	6M	8B
1401/07/11	1,410	1,400	1,460	1,426	(1.25)	339	7M	10B
1401/07/10	1,420	1,400	1,450	1,444	(0.96)	284	4M	6B
1401/07/09	1,511	1,435	1,521	1,458	(3.44)	499	11M	15B
1401/07/06	1,525	1,500	1,559	1,510	1.62	276	4M	7B
1401/07/04	1,404	1,404	1,525	1,486	1.02	262	6M	9B
1401/07/02	1,562	1,454	1,562	1,471	(3.86)	467	10M	15B
1401/06/30	1,558	1,500	1,558	1,530	(1.99)	366	6M	10B
1401/06/29	1,552	1,531	1,572	1,561	(0.83)	303	4M	7B
1401/06/28	1,570	1,542	1,591	1,574	(0.69)	268	4M	6B
1401/06/27	1,550	1,550	1,610	1,585	0.25	380	7M	12B
1401/06/23	1,575	1,565	1,610	1,581	0.06	242	5M	8B
1401/06/22	1,576	1,560	1,605	1,580	0.25	327	7M	11B
1401/06/21	1,620	1,560	1,636	1,576	(3.02)	507	13M	20B
1401/06/20	1,630	1,596	1,670	1,625	(0.55)	290	5M	9B
1401/06/19	1,609	1,601	1,673	1,634	0.18	424	7M	11B
1401/06/16	1,610	1,598	1,660	1,631	0.0	343	6M	10B
1401/06/15	1,641	1,601	1,665	1,631	(3.09)	499	13M	21B
1401/06/14	1,686	1,644	1,720	1,683	0.84	386	10M	16B
1401/06/13	1,626	1,626	1,676	1,669	(0.48)	273	5M	8B
1401/06/12	1,747	1,650	1,747	1,677	(3.01)	452	8M	14B
1401/06/09	1,753	1,707	1,753	1,729	(1.54)	388	8M	13B
1401/06/08	1,753	1,710	1,782	1,756	3.11	1,000	21M	37B
1401/06/07	1,625	1,625	1,726	1,703	3.59	459	14M	23B
1401/06/06	1,680	1,625	1,689	1,644	(3.18)	525	13M	21B
1401/06/05	1,645	1,600	1,716	1,698	3.85	1,115	36M	62B
1401/06/02	1,624	1,595	1,642	1,635	4.54	644	16M	26B
1401/06/01	1,519	1,518	1,575	1,564	4.27	578	16M	24B
1401/05/31	1,505	1,490	1,544	1,500	(2.09)	839	17M	25B
1401/05/30	1,540	1,500	1,578	1,532	(1.92)	491	10M	15B
1401/05/29	1,580	1,533	1,580	1,562	(0.26)	293	4M	7B
1401/05/26	1,598	1,545	1,598	1,566	(1.32)	409	7M	11B
1401/05/25	1,610	1,570	1,612	1,587	0.0	322	9M	14B
1401/05/24	1,610	1,572	1,610	1,587	(0.31)	294	6M	9B
1401/05/23	1,620	1,571	1,639	1,592	(0.44)	310	7M	11B
1401/05/22	1,560	1,557	1,619	1,599	1.14	356	9M	14B
1401/05/19	1,607	1,550	1,607	1,581	(0.44)	278	5M	7B
1401/05/18	1,580	1,574	1,610	1,588	1.08	318	9M	15B
1401/05/15	1,530	1,530	1,599	1,571	2.15	447	9M	14B
1401/05/12	1,530	1,512	1,568	1,538	0.65	338	7M	11B
1401/05/11	1,530	1,510	1,532	1,528	(0.26)	257	4M	6B
1401/05/10	1,510	1,510	1,561	1,532	0.66	336	6M	9B
1401/05/09	1,512	1,490	1,545	1,522	(1.74)	393	7M	11B
1401/05/08	1,550	1,520	1,595	1,549	(2.58)	516	12M	18B
1401/05/05	1,635	1,560	1,635	1,590	1.02	352	8M	13B
1401/05/04	1,558	1,540	1,619	1,574	(0.32)	333	4M	6B
1401/05/03	1,601	1,575	1,625	1,579	(4.71)	595	14M	22B
1401/05/02	1,665	1,601	1,687	1,657	1.72	744	13M	22B
1401/05/01	1,576	1,576	1,641	1,629	4.22	670	16M	25B
1401/04/29	1,563	1,552	1,588	1,563	0.45	312	4M	6B
1401/04/28	1,521	1,521	1,579	1,556	(0.45)	327	5M	7B
1401/04/26	1,603	1,535	1,610	1,563	(2.43)	493	10M	15B
1401/04/25	1,648	1,580	1,648	1,602	(0.56)	393	9M	14B
1401/04/22	1,601	1,601	1,639	1,611	1.13	406	6M	9B
1401/04/21	1,570	1,561	1,648	1,593	(2.57)	572	13M	20B
1401/04/20	1,688	1,626	1,688	1,635	(4.44)	803	15M	25B
1401/04/18	1,715	1,694	1,750	1,711	(3.66)	592	11M	19B
1401/04/15	1,770	1,718	1,820	1,776	2.01	1,058	19M	34B
1401/04/14	1,745	1,730	1,745	1,741	4.75	270	8M	14B
1401/04/07	1,681	1,681	1,764	1,732	1.11	521	9M	15B
1401/04/06	1,749	1,660	1,749	1,713	(1.89)	715	14M	25B
1401/04/05	1,770	1,710	1,813	1,746	(2.35)	478	9M	16B
1401/04/04	1,765	1,759	1,819	1,788	0.85	571	12M	21B
1401/04/01	1,802	1,751	1,802	1,773	0.06	466	8M	14B
1401/03/31	1,821	1,746	1,821	1,772	(2.64)	645	13M	23B
1401/03/30	1,784	1,782	1,840	1,820	0.39	504	10M	19B
1401/03/29	1,826	1,775	1,869	1,813	1.12	668	10M	18B
1401/03/28	1,840	1,773	1,841	1,793	(3.24)	755	14M	25B
1401/03/25	1,900	1,834	1,909	1,853	(3.69)	819	16M	30B
1401/03/24	1,980	1,872	2,000	1,924	(0.16)	1,125	21M	41B
1401/03/23	1,878	1,876	1,930	1,927	4.79	368	13M	24B
1401/03/22	1,755	1,700	1,878	1,839	2.79	1,233	35M	65B
1401/03/21	1,820	1,762	1,833	1,789	(2.45)	659	12M	22B
1401/03/18	1,867	1,803	1,880	1,834	0.49	567	8M	14B
1401/03/17	1,829	1,756	1,880	1,825	0.05	738	12M	22B
1401/03/16	1,959	1,819	1,959	1,824	(4.7)	1,190	30M	54B
1401/03/11	1,991	1,892	1,994	1,914	(3.87)	1,594	28M	54B
1401/03/10	1,970	1,934	1,999	1,991	4.57	1,530	27M	54B
1401/03/09	1,909	1,840	1,933	1,904	3.42	1,433	28M	54B
1401/03/08	1,888	1,832	1,903	1,841	(4.51)	1,378	29M	53B
1401/03/07	2,050	1,910	2,050	1,928	(4.08)	1,445	29M	56B
1401/03/04	2,000	1,951	2,033	2,010	1.26	1,077	27M	54B
1401/03/03	1,929	1,929	2,028	1,985	(2.12)	1,274	22M	44B
1401/03/02	2,080	2,000	2,129	2,028	(3.66)	1,169	21M	43B
1401/03/01	2,199	2,075	2,199	2,105	(2.73)	1,611	31M	65B
1401/02/31	2,159	2,110	2,208	2,164	2.85	1,672	32M	69B
1401/02/28	2,144	2,041	2,149	2,104	(0.33)	1,774	29M	60B
1401/02/27	2,239	2,079	2,239	2,111	(3.52)	2,963	60M	127B
1401/02/26	2,214	2,133	2,235	2,188	0.88	1,627	26M	58B
1401/02/25	2,220	2,148	2,230	2,169	(4.07)	2,179	44M	95B
1401/02/24	2,272	2,221	2,340	2,261	0.76	1,958	35M	78B
1401/02/21	2,200	2,200	2,272	2,244	3.70	2,084	45M	101B
1401/02/20	2,152	2,094	2,220	2,164	(0.92)	1,349	26M	56B
1401/02/19	2,271	2,169	2,271	2,184	(4.34)	2,433	57M	125B
1401/02/18	2,370	2,256	2,370	2,283	(3.83)	2,714	46M	104B
1401/02/17	2,426	2,302	2,426	2,374	2.73	3,532	82M	194B
1401/02/12	2,290	2,256	2,317	2,311	4.71	547	13M	31B
1401/02/11	2,150	2,101	2,255	2,207	2.75	2,416	51M	112B
1401/02/10	2,130	2,050	2,182	2,148	1.61	2,144	42M	91B
1401/02/07	2,210	2,085	2,210	2,114	(3.65)	3,360	66M	139B
1401/02/06	2,233	2,103	2,233	2,194	3.15	4,903	129M	284B
1401/02/05	2,118	2,100	2,136	2,127	4.52	850	21M	45B
1401/02/04	2,030	1,980	2,048	2,035	4.31	3,184	116M	236B
1401/01/31	1,900	1,880	1,954	1,951	4.84	1,624	87M	170B
1401/01/30	1,820	1,820	1,890	1,861	(0.64)	1,309	29M	54B
1401/01/29	1,890	1,840	1,905	1,873	0.54	1,687	30M	56B
1401/01/28	1,830	1,802	1,904	1,863	1.36	1,604	34M	64B
1401/01/27	1,849	1,820	1,873	1,838	0.88	893	18M	34B
1401/01/24	1,800	1,780	1,868	1,822	(0.22)	894	15M	28B
1401/01/23	1,919	1,798	1,919	1,826	(3.49)	1,374	32M	59B
1401/01/22	1,944	1,840	1,960	1,892	(1.82)	2,205	42M	80B
1401/01/21	1,950	1,900	1,954	1,927	2.66	1,077	23M	45B
1401/01/20	1,800	1,778	1,918	1,877	2.07	1,164	30M	56B
1401/01/17	1,840	1,800	1,875	1,839	1.43	1,030	21M	38B
1401/01/16	1,799	1,739	1,859	1,813	0.11	948	18M	33B
1401/01/15	1,865	1,796	1,901	1,811	(4.18)	2,116	55M	99B
1401/01/14	1,900	1,861	1,943	1,890	1.18	1,051	23M	44B
1401/01/10	1,860	1,804	1,920	1,868	(0.27)	1,527	31M	58B
1401/01/09	1,932	1,772	1,932	1,873	1.79	3,351	79M	147B
1401/01/08	1,848	1,811	1,853	1,840	4.25	338	8M	15B
1401/01/07	1,740	1,704	1,776	1,765	4.31	470	14M	26B
1401/01/06	1,704	1,656	1,704	1,692	4.25	881	19M	33B
1400/12/28	1,580	1,530	1,633	1,623	4.31	1,073	25M	40B
1400/12/25	1,530	1,498	1,580	1,556	3.18	790	16M	25B
1400/12/24	1,520	1,497	1,530	1,508	(0.2)	508	11M	17B
1400/12/23	1,496	1,496	1,556	1,511	(1.24)	621	12M	18B
1400/12/22	1,468	1,465	1,563	1,530	1.46	884	15M	23B
1400/12/21	1,555	1,504	1,574	1,508	(4.74)	1,075	31M	47B
1400/12/18	1,575	1,555	1,629	1,583	(0.31)	927	19M	30B
1400/12/17	1,600	1,570	1,618	1,588	(1.79)	717	16M	25B
1400/12/16	1,618	1,592	1,647	1,617	1.89	1,255	29M	48B
1400/12/15	1,551	1,550	1,623	1,587	(0.31)	1,220	26M	41B
1400/12/14	1,590	1,550	1,644	1,592	(0.38)	991	20M	31B
1400/12/11	1,649	1,563	1,649	1,598	(1.18)	1,003	23M	36B
1400/12/09	1,573	1,572	1,650	1,617	1.83	1,054	18M	29B
1400/12/08	1,622	1,548	1,622	1,588	(2.1)	1,593	29M	46B
1400/12/07	1,559	1,549	1,632	1,622	4.31	2,964	81M	131B
1400/12/04	1,532	1,478	1,566	1,555	4.22	960	28M	43B
1400/12/03	1,461	1,440	1,515	1,492	3.04	1,721	35M	52B
1400/12/02	1,450	1,430	1,478	1,448	(0.48)	1,352	31M	46B
1400/12/01	1,479	1,421	1,488	1,455	(0.07)	1,544	27M	39B
1400/11/30	1,402	1,370	1,470	1,456	4.00	2,346	69M	101B
1400/11/27	1,475	1,382	1,475	1,400	(3.71)	1,760	35M	49B
1400/11/25	1,460	1,422	1,495	1,454	(0.62)	1,738	27M	40B
1400/11/24	1,491	1,458	1,500	1,463	(4.63)	1,627	42M	61B
1400/11/23	1,572	1,501	1,627	1,534	(2.85)	2,001	38M	59B
1400/11/20	1,540	1,489	1,639	1,579	0.77	3,303	60M	95B
1400/11/19	1,570	1,539	1,640	1,567	(3.21)	2,841	67M	105B
1400/11/18	1,635	1,618	1,640	1,619	(4.93)	1,541	50M	81B
1400/11/17	1,799	1,656	1,799	1,703	(2.29)	2,548	91M	156B
1400/11/16	1,743	1,743	1,743	1,743	5.00	582	29M	50B
1400/11/13	1,614	1,571	1,678	1,660	3.81	1,382	51M	84B
1400/11/10	1,650	1,563	1,650	1,599	(2.32)	2,166	43M	68B
1400/11/09	1,620	1,573	1,689	1,637	1.24	3,856	94M	153B
1400/11/06	1,635	1,596	1,745	1,617	(3.69)	4,201	142M	230B
1400/11/05	1,678	1,678	1,700	1,679	(4.93)	307	11M	18B
1400/11/04	1,771	1,763	1,830	1,766	(4.8)	731	17M	29B
1400/11/03	1,900	1,850	1,900	1,855	(4.73)	1,784	57M	105B
1400/11/02	1,997	1,896	2,046	1,947	(2.41)	4,238	93M	180B
1400/10/29	2,000	1,989	2,051	1,995	(4.68)	2,556	68M	135B
1400/10/28	2,149	2,062	2,190	2,093	(3.55)	1,438	31M	66B
1400/10/27	2,166	2,166	2,210	2,170	(4.78)	5,531	178M	387B
1400/10/26	2,399	2,261	2,420	2,279	(4.2)	4,481	108M	245B
1400/10/25	2,206	2,172	2,399	2,379	4.11	6,601	206M	490B
1400/10/22	2,322	2,262	2,370	2,285	(4.03)	3,122	64M	146B
1400/10/20	2,321	2,321	2,321	2,381	(2.54)	109	3M	7B
1400/10/19	2,442	2,442	2,474	2,443	(4.94)	2,186	73M	179B
1400/10/18	2,566	2,566	2,600	2,570	(4.85)	2,528	66M	169B
1400/10/15	2,770	2,688	2,861	2,701	(4.52)	2,857	52M	141B
1400/10/14	2,865	2,741	2,899	2,829	0.21	8,502	140M	396B
1400/10/13	2,818	2,818	2,939	2,823	(4.82)	12,062	346M	977B
1400/10/12	2,944	2,944	2,944	2,966	(4.26)	272	4M	12B
1400/10/11	3,044	3,044	3,044	3,098	(3.31)	205	3M	9B
1400/10/08	3,215	3,170	3,295	3,204	(3.96)	1,634	25M	79B
1400/10/07	3,578	3,238	3,578	3,336	(2.11)	5,953	159M	530B
1400/10/06	3,300	3,189	3,465	3,408	6.50	939	40M	136B
1400/08/03	74,870	74,870	74,870	74,870	(5.0)	1,087	922K	69B
1400/08/01	78,800	78,800	80,990	78,810	(4.98)	483	340K	27B
1400/07/28	83,560	82,690	86,000	82,940	(4.71)	931	462K	38B
1400/07/27	84,300	83,500	90,900	87,040	0.28	2,166	1M	100B
1400/07/26	88,500	86,680	90,270	86,800	(4.87)	1,381	1M	92B
1400/07/25	93,180	90,280	94,800	91,240	(3.99)	2,119	2M	152B
1400/07/24	97,710	93,170	101,500	95,030	(3.1)	3,319	2M	198B
1400/07/21	102,000	94,870	103,950	98,070	(1.79)	2,365	1M	141B
1400/07/20	100,550	96,010	100,550	99,860	4.27	3,353	3M	335B
1400/07/19	95,800	93,510	95,830	95,770	4.93	1,169	1M	139B
1400/07/18	85,800	85,540	94,540	91,270	1.37	2,354	2M	171B
1400/07/17	94,000	89,550	94,000	90,040	(4.48)	1,043	527K	47B
1400/07/14	98,250	93,320	99,800	94,260	(4.04)	2,477	1M	134B
1400/07/12	96,280	95,730	103,670	98,230	(2.51)	2,800	2M	181B
1400/07/11	101,200	100,640	102,000	100,760	(4.88)	406	237K	24B
1400/07/10	110,000	100,310	110,000	105,930	0.33	3,945	2M	264B
1400/07/07	105,580	105,580	105,580	105,580	4.99	217	155K	16B
1400/07/06	95,770	95,770	102,330	100,560	3.18	720	623K	63B
1400/07/04	97,460	97,460	97,460	97,460	(4.99)	418	269K	26B
1400/07/03	103,000	102,380	105,000	102,580	(4.81)	731	641K	66B
1400/06/31	108,350	107,210	113,920	107,760	(4.51)	2,486	2M	258B
1400/06/30	118,000	106,860	118,000	112,850	0.33	5,667	4M	480B
1400/06/29	112,570	110,810	112,570	112,480	4.92	2,422	3M	354B
1400/06/28	107,610	107,610	107,610	107,210	4.61	220	138K	15B
1400/06/27	103,000	96,000	105,040	102,490	2.45	3,785	3M	300B
1400/06/24	100,550	97,550	100,550	100,040	4.46	4,640	5M	534B
1400/06/23	95,770	95,770	95,770	95,770	5.00	172	196K	19B
1400/06/22	92,870	92,870	92,870	91,210	3.12	171	114K	11B
1400/06/21	88,690	88,690	88,690	88,450	4.71	215	173K	15B
1400/06/20	83,230	81,950	86,000	84,470	3.13	875	637K	54B
1400/06/17	78,000	77,700	83,180	81,910	3.40	1,531	686K	56B
1400/06/16	81,000	77,590	81,670	79,220	(3.0)	1,147	484K	38B
1400/06/15	81,500	79,530	83,490	81,670	(2.44)	1,694	848K	69B
1400/06/14	86,090	81,030	86,500	83,710	(0.18)	1,390	792K	66B
1400/06/13	85,020	80,000	86,540	83,860	1.33	2,667	2M	160B
1400/06/10	81,990	80,850	83,050	82,760	4.63	1,314	1M	102B
1400/06/09	73,150	73,150	80,850	79,100	2.73	2,492	2M	191B
1400/06/08	76,940	76,940	80,000	77,000	(4.91)	401	288K	22B
1400/06/07	84,600	76,560	84,600	80,980	0.50	2,032	2M	150B
1400/06/06	80,710	80,710	80,710	80,580	4.83	221	189K	15B
1400/06/03	76,870	76,870	76,870	76,870	5.00	335	313K	24B
1400/06/02	73,270	72,120	73,270	73,210	4.90	571	561K	41B
1400/06/01	67,980	66,020	70,880	69,790	3.38	1,193	1M	91B
1400/05/31	68,200	66,450	69,650	67,510	(0.49)	1,256	726K	49B
1400/05/24	69,150	66,390	69,150	67,840	(1.89)	1,087	751K	51B
1400/05/23	70,000	67,100	70,000	69,150	3.66	1,087	709K	49B
1400/05/20	66,000	64,500	68,010	66,710	2.71	1,528	881K	59B
1400/05/19	66,800	64,470	66,800	64,950	(1.49)	1,063	493K	32B
1400/05/18	64,990	64,990	67,000	65,930	1.45	923	475K	31B
1400/05/17	67,800	64,620	68,500	64,990	(4.45)	2,127	2M	98B
1400/05/16	71,140	66,000	71,140	68,020	(1.51)	919	429K	29B
1400/05/13	69,230	67,840	70,280	69,060	1.84	778	319K	22B
1400/05/12	68,000	67,000	69,960	67,810	(1.82)	889	412K	28B
1400/05/11	71,020	67,920	71,450	69,070	(3.39)	917	425K	29B
1400/05/10	75,400	69,810	75,400	71,490	(2.71)	1,110	594K	42B
1400/05/09	72,250	70,210	74,040	73,480	4.20	1,386	831K	61B
1400/05/06	70,800	66,000	71,880	70,520	2.47	1,336	639K	45B
1400/05/05	70,720	68,590	71,500	68,820	(4.67)	988	492K	34B
1400/05/04	75,200	70,030	75,200	72,190	0.52	1,447	677K	49B
1400/04/28	70,000	69,010	72,470	71,820	4.06	810	489K	35B
1400/04/27	70,650	68,570	70,650	69,020	(4.36)	1,705	773K	53B
1400/04/26	73,000	69,920	75,400	72,170	(0.51)	1,702	692K	50B
1400/04/23	73,150	72,190	75,000	72,540	(4.53)	2,341	1M	81B
1400/04/22	79,400	75,280	79,400	75,980	(4.11)	1,505	637K	48B
1400/04/21	81,990	78,120	81,990	79,240	(2.7)	1,314	576K	46B
1400/04/20	81,340	79,410	82,900	81,440	2.75	1,422	597K	49B
1400/04/19	78,200	76,610	80,160	79,260	0.37	1,771	845K	67B
1400/04/16	78,600	78,190	82,700	78,970	(4.05)	2,595	2M	137B
1400/04/15	85,000	81,140	86,980	82,300	(3.64)	2,763	1M	113B
1400/04/14	83,450	83,450	90,000	85,410	(2.76)	1,773	818K	70B
1400/04/13	89,000	87,710	89,890	87,830	(4.86)	455	238K	21B
1400/04/12	94,450	86,960	94,450	92,320	2.62	3,507	2M	194B
1400/04/09	90,890	90,890	90,890	89,960	3.92	149	94K	9B
1400/04/08	87,240	87,240	87,240	86,570	4.19	186	101K	9B
1400/04/07	80,100	80,100	84,100	83,090	(32.6)	380	436K	36B
1400/03/31	118,840	118,840	118,840	124,620	(0.38)	39	9K	1B
1400/03/30	118,880	118,880	118,880	125,090	(0.03)	7	743	88M
1400/03/29	119,000	119,000	119,000	125,130	(0.1)	11	3K	298M
1400/03/26	119,050	119,050	119,050	125,260	(0.04)	4	989	118M
1400/03/25	119,100	119,100	119,100	125,310	(0.04)	5	1K	119M
1400/03/24	119,140	119,140	119,140	125,360	(0.04)	8	957	114M
1400/03/23	119,290	119,290	119,290	125,410	(0.12)	5	3K	333M
1400/03/22	119,310	119,310	119,310	125,560	(0.02)	5	466	56M
1400/03/19	119,320	119,320	119,320	125,580	(0.01)	2	166	20M
1400/03/18	119,430	119,430	119,430	125,590	(0.1)	23	2K	257M
1400/03/17	115,990	115,990	115,990	125,710	(2.45)	126	29K	3B
1400/03/12	122,460	122,460	122,460	128,870	(0.02)	6	621	76M
1400/03/11	122,460	122,460	122,460	128,900	0.0	1	60	7M
1400/03/10	122,610	122,610	122,610	128,900	(0.12)	8	3K	349M
1400/03/09	122,890	122,890	122,890	129,060	(0.22)	20	5K	644M
1400/03/08	123,020	123,020	123,020	129,350	(0.11)	20	3K	315M
1400/03/05	123,090	123,090	123,090	129,490	(0.05)	6	1K	152M
1400/03/04	123,120	123,120	123,120	129,560	(0.03)	4	641	79M
1400/03/03	123,150	123,150	123,150	129,600	(0.02)	8	578	71M
1400/03/02	123,160	123,160	123,160	129,630	(0.01)	3	241	30M
1400/03/01	123,180	123,180	123,180	129,640	(0.02)	3	400	49M
1400/02/29	118,820	118,820	118,820	129,660	(1.79)	85	20K	2B
1400/02/28	125,470	125,470	125,470	132,020	(0.04)	4	940	118M
1400/02/27	125,490	125,490	125,490	132,070	(0.02)	4	277	35M
1400/02/26	125,540	125,540	125,540	132,090	(0.04)	8	873	110M
1400/02/25	125,630	125,630	125,630	132,140	(0.08)	10	2K	215M
1400/02/22	128,310	128,310	128,310	132,240	(0.02)	11	3K	359M
1400/02/21	128,390	128,390	128,390	132,270	(0.07)	15	8K	1B
1400/02/20	128,390	128,390	128,390	132,360	0.0	5	341	44M
1400/02/19	124,470	124,470	124,470	132,360	(0.04)	21	2K	286M
1400/02/18	128,450	128,450	128,450	132,410	(0.01)	6	879	113M
1400/02/15	128,510	128,510	128,510	132,420	(0.05)	8	6K	754M
1400/02/13	128,520	128,520	128,520	132,480	(0.01)	4	531	68M
1400/02/12	128,520	128,520	128,520	132,490	0.0	3	240	31M
1400/02/11	128,520	128,520	128,520	132,490	0.0	8	391	50M
1400/02/08	128,550	128,550	128,550	132,490	(0.02)	21	3K	360M
1400/02/07	128,580	128,580	128,580	132,520	(0.02)	12	3K	361M
1400/02/06	128,590	128,590	128,590	132,550	(0.01)	8	688	88M
1400/02/05	128,610	128,610	128,610	132,560	(0.02)	9	2K	198M
1400/02/04	128,640	128,640	128,640	132,580	(0.02)	20	2K	307M
1400/02/01	128,730	128,730	128,730	132,610	(0.08)	37	9K	1B
1400/01/31	127,590	127,590	127,590	132,710	(0.14)	47	14K	2B
1400/01/30	130,250	130,250	130,250	132,900	0.0	4	528	69M
1400/01/29	130,260	130,260	130,260	132,900	(0.01)	8	960	125M
1400/01/28	130,270	130,270	130,270	132,910	(0.01)	8	2K	242M
1400/01/25	130,280	130,280	130,280	132,920	(0.01)	18	2K	259M
1400/01/24	130,490	130,490	130,490	132,930	(0.17)	32	32K	4B
1400/01/23	130,500	130,500	130,500	133,150	(0.01)	22	2K	270M
1400/01/22	130,520	130,520	130,520	133,160	(0.02)	24	3K	378M
1400/01/21	130,560	130,560	130,560	133,180	(0.03)	29	5K	717M
1400/01/18	130,610	130,610	130,610	133,220	(0.04)	35	6K	836M
1400/01/17	130,680	130,680	130,680	133,270	(0.05)	52	10K	1B
1400/01/16	131,700	131,700	131,700	133,340	(0.77)	148	143K	19B
1400/01/15	131,700	131,700	131,700	134,380	0.0	7	651	86M
1400/01/14	133,200	133,200	133,200	134,380	(1.13)	94	208K	28B
1400/01/11	133,230	133,230	133,230	135,910	(0.02)	27	4K	580M
1400/01/10	133,300	133,300	133,300	135,940	(0.06)	30	11K	1B
1400/01/08	133,340	133,340	133,340	136,020	(0.03)	28	5K	663M
1400/01/07	134,030	134,030	134,030	136,060	(0.51)	65	94K	13B
1399/12/27	134,120	134,120	134,120	136,760	(0.07)	67	13K	2B
1399/12/26	134,220	134,220	134,220	136,850	(0.07)	84	14K	2B
1399/12/25	134,240	134,240	134,240	136,950	(0.01)	27	3K	388M
1399/12/24	134,260	134,260	134,260	136,970	(0.02)	26	4K	504M
1399/12/23	134,300	134,300	134,300	137,000	(0.03)	52	6K	760M
1399/12/20	134,320	134,320	134,320	137,040	(0.01)	14	2K	298M
1399/12/19	135,830	135,830	135,830	137,060	(1.11)	139	200K	27B
1399/12/18	135,960	135,960	135,960	138,600	(0.09)	56	17K	2B
1399/12/17	136,090	136,090	136,090	138,730	(0.09)	45	17K	2B
1399/12/16	136,100	136,100	136,100	138,860	(0.01)	13	1K	148M
1399/12/13	136,110	136,110	136,110	138,870	(0.01)	13	2K	238M
1399/12/12	136,200	136,200	136,200	138,880	(0.06)	31	11K	2B
1399/12/11	136,220	136,220	136,220	138,970	(0.01)	27	3K	417M
1399/12/10	136,220	136,220	136,220	138,990	(0.01)	14	1K	181M
1399/12/09	136,250	136,250	136,250	139,000	(0.02)	13	3K	459M
1399/12/06	136,360	136,360	136,360	139,030	(0.08)	36	14K	2B
1399/12/05	136,500	136,500	136,500	139,140	(0.1)	46	19K	3B
1399/12/04	136,530	136,530	136,530	139,280	(0.02)	16	4K	523M
1399/12/03	136,560	136,560	136,560	139,310	(0.02)	22	4K	584M
1399/12/02	136,910	136,910	136,910	139,340	(0.26)	70	47K	6B
1399/11/29	137,240	137,240	137,240	139,700	(0.24)	79	48K	7B
1399/11/28	137,650	137,650	137,650	140,040	(0.29)	81	57K	8B
1399/11/27	138,580	138,580	140,000	140,450	(0.67)	305	133K	18B
1399/11/26	142,810	136,000	142,810	141,400	4.95	2,608	1M	206B
1399/11/25	135,700	130,000	135,810	134,730	5.15	928	506K	68B
1399/11/21	129,750	120,990	132,730	128,130	0.70	2,853	2M	208B
1399/11/20	127,800	122,970	127,860	127,240	4.48	3,179	3M	340B
1399/11/19	121,020	121,020	127,300	121,780	(4.4)	5,138	5M	642B
1399/11/18	127,110	127,110	129,700	127,380	(4.79)	1,037	710K	90B
1399/11/15	140,000	130,790	141,600	133,790	(2.82)	1,797	696K	93B
1399/11/14	136,990	136,990	140,000	137,670	(4.52)	3,294	2M	331B
1399/11/13	140,590	140,590	140,590	144,190	(2.56)	314	163K	23B
1399/11/12	151,000	146,760	153,500	147,980	(4.21)	1,084	372K	55B
1399/11/11	152,000	149,900	164,000	154,480	(1.9)	4,760	2M	317B
1399/11/08	157,470	157,470	157,470	157,470	(5.0)	710	409K	64B
1399/11/07	164,900	164,900	167,900	165,750	(4.51)	511	268K	44B
1399/11/06	180,000	169,020	182,990	173,570	(2.44)	2,457	1M	176B
1399/11/05	186,000	168,360	186,000	177,910	0.39	4,988	2M	380B
1399/11/04	177,280	173,200	177,280	177,220	4.96	2,214	1M	212B
1399/11/01	161,820	161,820	169,810	168,840	4.40	1,763	968K	163B
1399/10/30	159,910	159,910	175,060	161,730	(3.92)	4,759	2M	387B
1399/10/29	161,500	161,500	161,500	168,320	(0.98)	121	56K	9B
1399/10/27	165,590	165,590	165,590	169,990	(2.47)	241	142K	24B
1399/10/24	169,990	169,990	169,990	174,300	(2.59)	353	146K	25B
1399/10/23	175,060	175,060	175,060	178,930	(2.9)	390	163K	29B
1399/10/22	183,140	183,140	183,140	184,270	(4.41)	772	249K	46B
1399/10/21	195,000	180,000	195,590	192,770	3.48	8,316	4M	686B
1399/10/20	186,300	179,800	186,350	186,280	4.96	2,416	2M	386B
1399/10/17	177,950	170,000	177,950	177,480	4.72	4,669	3M	465B
1399/10/16	169,870	166,480	169,870	169,480	4.75	670	326K	55B
1399/10/15	152,000	152,000	166,470	161,790	2.04	4,475	2M	340B
1399/10/14	158,000	155,420	168,990	158,550	(3.08)	3,221	1M	185B
1399/10/13	173,000	162,540	173,000	163,590	(4.38)	3,355	1M	232B
1399/10/10	169,700	166,400	171,400	171,090	4.81	4,946	3M	462B
1399/10/09	162,780	162,750	169,830	163,240	(4.71)	2,392	1M	214B
1399/10/08	171,800	171,020	179,990	171,310	(4.84)	1,710	553K	95B
1399/10/07	189,900	176,170	189,900	180,020	(2.92)	6,524	2M	398B
1399/10/06	175,100	175,100	185,770	185,440	4.81	9,646	5M	946B
1399/10/03	175,350	175,340	183,500	176,930	(4.13)	9,084	5M	883B
1399/10/02	187,260	182,530	192,000	184,560	(3.94)	3,562	1M	256B
1399/10/01	185,910	185,910	204,900	192,130	(1.82)	13,509	7M	1T
1399/09/30	196,040	187,640	196,040	195,690	4.81	16,744	12M	2T
1399/09/29	186,710	186,710	186,710	186,710	5.00	145	284K	53B
1399/09/26	177,820	177,820	177,820	177,820	5.00	148	355K	63B
1399/09/25	169,500	169,500	169,500	169,360	4.91	198	348K	59B
1399/09/24	161,560	161,560	161,560	161,430	4.91	153	348K	56B
1399/09/23	155,540	155,540	155,540	153,870	3.87	95	274K	43B
1399/09/22	148,140	148,140	148,140	148,140	5.00	175	362K	54B
1399/09/19	143,570	143,570	143,570	141,090	3.18	165	241K	35B
1399/09/18	142,190	142,190	142,190	136,740	0.97	135	74K	10B
1399/09/17	140,150	140,150	140,150	135,420	1.45	178	110K	15B
1399/09/16	138,700	138,700	138,700	133,480	1.04	161	79K	11B
1399/08/06	661,150	630,000	661,180	660,490	4.89	1,342	233K	154B
1399/08/05	610,180	610,180	631,780	629,700	4.65	2,635	315K	198B
1399/08/03	602,610	551,000	602,610	601,700	4.84	2,120	429K	258B
1399/07/30	593,730	593,730	593,730	573,920	1.50	136	28K	17B
1399/07/29	565,460	565,460	565,460	565,460	5.00	516	246K	139B
1399/07/28	558,720	558,720	558,720	538,540	1.21	144	23K	13B
1399/07/27	553,040	553,040	553,040	532,120	1.03	174	19K	11B
1399/07/23	543,310	543,310	543,310	526,710	1.79	130	34K	18B
1399/07/19	507,800	507,800	530,610	517,440	(3.2)	752	76K	39B
1399/07/16	530,610	530,610	550,000	534,520	(4.3)	725	90K	48B
1399/07/15	537,550	537,550	537,550	558,530	(1.29)	124	22K	12B
1399/07/14	540,930	540,930	540,930	565,840	(0.62)	96	11K	6B
1399/07/13	550,000	548,050	570,000	569,390	(1.3)	257	23K	13B
1399/07/12	555,430	555,410	600,000	576,890	(1.33)	929	87K	50B
1399/07/09	599,990	561,000	599,990	584,640	0.92	656	87K	51B
1399/07/05	571,000	570,500	589,990	579,310	(3.53)	681	63K	36B
1399/07/02	629,990	573,500	629,990	600,520	(0.4)	1,590	152K	92B
1399/07/01	596,000	593,700	610,000	602,950	1.57	1,385	158K	95B
1399/06/31	587,020	562,500	620,000	593,640	0.43	1,766	222K	132B
1399/06/30	592,290	580,000	592,290	591,120	4.79	1,618	307K	181B
1399/06/29	563,900	541,240	564,800	564,090	4.87	915	270K	152B
1399/06/26	541,200	517,000	541,240	537,910	4.35	942	234K	126B
1399/06/25	515,900	505,000	517,250	515,470	4.64	823	184K	95B
1399/06/24	481,750	460,000	498,640	492,620	3.73	576	97K	48B
1399/06/23	488,600	460,000	488,600	474,900	2.05	650	57K	27B
1399/06/22	460,000	460,000	473,690	465,340	3.15	645	75K	35B
1399/06/19	428,630	428,630	467,970	451,140	0.0	655	65K	29B
1399/06/18	450,000	433,500	456,100	451,160	(1.05)	422	34K	15B
1399/06/17	460,000	440,000	478,780	455,950	(1.29)	602	75K	34B
1399/06/16	460,000	445,010	465,610	461,900	4.16	785	141K	65B
1399/06/15	433,220	433,220	477,500	443,440	(2.76)	747	138K	61B
1399/06/12	435,280	435,280	435,280	456,020	(0.47)	58	10K	4B
1399/06/11	438,180	438,180	459,990	458,180	(0.66)	185	15K	6B
1399/06/10	470,000	441,910	484,000	461,240	(0.84)	720	103K	47B
1399/06/05	444,500	444,000	478,910	465,160	1.82	970	101K	47B
1399/06/04	433,310	433,310	478,900	456,840	0.16	701	106K	49B
1399/06/03	444,880	444,880	444,880	456,110	(2.6)	126	53K	24B
1399/06/02	449,890	449,890	463,590	468,290	(1.11)	161	23K	10B
1399/06/01	463,750	463,590	507,300	473,560	(2.96)	552	69K	32B
1399/05/29	508,650	470,250	512,000	487,980	(1.42)	428	73K	35B
1399/05/28	525,000	479,170	525,000	495,000	(1.86)	1,839	275K	136B
1399/05/27	504,920	491,000	504,920	504,380	4.89	1,169	203K	102B
1399/05/26	490,510	490,510	490,510	480,880	2.94	470	66K	32B
1399/05/25	469,490	453,780	469,490	467,160	4.48	958	123K	57B
1399/05/22	453,670	412,770	453,770	447,140	3.46	993	183K	82B
1399/05/21	412,760	412,760	412,760	432,170	(0.53)	76	11K	5B
1399/05/20	422,800	422,790	434,000	434,480	(2.37)	355	52K	22B
1399/05/19	480,000	440,630	480,000	445,040	(4.05)	936	109K	49B
1399/05/15	470,600	425,860	470,600	463,820	3.47	1,269	158K	73B
1399/05/14	453,000	453,000	453,000	448,270	3.90	406	92K	42B
1399/05/13	441,540	441,540	441,540	431,430	2.59	203	61K	27B
1399/05/12	435,570	435,570	435,570	420,520	1.37	229	32K	14B
1399/05/11	401,620	401,620	443,880	414,830	(1.87)	1,172	675K	280B
1399/05/08	422,750	422,750	422,750	422,750	(5.0)	206	124K	52B
1399/05/07	441,050	440,990	458,700	445,000	(4.13)	559	94K	41B
1399/05/06	468,380	430,000	468,380	464,190	4.06	1,413	158K	73B
1399/05/05	415,000	415,000	451,850	446,080	3.66	1,439	194K	87B
1399/05/04	423,370	423,370	458,530	430,340	(3.44)	1,417	433K	186B
1399/05/01	445,530	445,530	460,000	445,650	(4.97)	707	138K	62B
1399/04/31	467,740	467,740	481,340	468,970	(4.75)	1,693	347K	163B
1399/04/30	530,900	481,340	531,680	492,350	(2.83)	4,045	702K	346B
1399/04/29	506,000	505,000	506,770	506,670	4.98	1,838	366K	186B
1399/04/28	445,000	445,000	487,140	482,640	4.03	1,531	461K	223B
1399/04/25	463,950	463,950	463,950	463,950	5.00	496	141K	66B
1399/04/24	441,890	440,000	441,890	441,860	4.99	584	187K	82B
1399/04/23	405,000	405,000	422,550	420,850	4.58	1,069	796K	335B
1399/04/22	405,680	370,000	405,770	402,430	4.14	2,539	1M	516B
1399/04/21	386,450	386,450	386,450	386,450	5.00	344	489K	189B
1399/04/18	369,060	369,060	369,060	368,050	4.71	52	163K	60B
1399/04/17	351,490	351,490	351,490	351,490	5.00	77	429K	151B
1399/04/16	334,760	334,760	334,760	334,760	5.00	93	196K	66B
1399/04/15	318,820	318,820	318,820	318,820	5.00	82	179K	57B
1399/04/14	303,640	303,640	303,640	303,640	5.00	95	186K	57B
1399/04/11	290,440	290,440	290,440	289,190	4.55	100	190K	55B
1399/04/10	276,610	276,610	276,610	276,610	5.00	110	421K	116B
1399/04/09	265,280	265,280	265,280	263,440	4.27	101	178K	47B
1399/04/08	252,650	252,650	252,650	252,650	5.00	137	291K	74B
1399/04/07	251,520	251,520	251,520	240,620	0.45	50	19K	5B
1399/03/31	243,890	243,890	243,890	243,550	4.85	281	209K	51B
1399/03/25	237,340	226,130	237,430	232,280	2.72	346	162K	38B
1399/03/24	226,360	204,820	226,360	226,130	4.89	760	759K	172B
1399/03/21	224,168	224,168	224,168	215,590	0.98	72	50K	11B
1399/03/20	222,178	222,178	222,178	213,494	0.90	77	46K	10B
1399/03/19	218,667	218,667	218,667	211,599	1.61	94	82K	18B
1399/03/18	208,255	208,255	208,255	208,255	5.00	264	319K	66B
1399/03/17	206,180	206,180	206,180	198,339	1.01	139	51K	11B
1399/03/13	196,362	196,362	196,362	196,362	5.00	264	542K	106B
1399/03/12	187,946	173,207	187,946	187,012	4.48	1,443	2M	298B
1399/03/11	186,081	186,081	186,081	178,997	1.00	114	57K	11B
1399/03/10	184,800	184,800	184,800	177,220	0.69	50	39K	7B
1399/03/07	184,255	184,255	184,255	176,000	0.30	106	18K	3B
1399/03/06	175,481	168,758	175,481	175,481	5.00	260	384K	67B
1399/03/03	168,758	168,758	168,758	167,125	3.98	208	248K	42B
1399/02/31	157,990	151,009	162,417	160,722	3.90	529	518K	83B
1399/02/30	159,000	151,115	159,900	154,683	(0.59)	374	136K	21B
1399/02/29	149,748	149,748	163,900	155,602	(1.29)	755	239K	37B
1399/02/28	151,072	151,072	151,072	157,629	(0.88)	143	55K	8B
1399/02/27	153,000	151,867	159,855	159,023	(0.52)	160	35K	5B
1399/02/24	156,720	156,720	163,862	159,859	(3.1)	429	200K	31B
1399/02/23	157,779	157,684	158,010	164,968	(0.61)	143	37K	6B
1399/02/22	170,000	160,462	172,899	165,983	(1.73)	536	145K	24B
1399/02/21	169,490	160,535	172,500	168,907	1.08	851	323K	55B
1399/02/20	173,527	157,331	173,527	167,097	1.11	547	131K	22B
1399/02/17	151,389	151,389	167,323	165,266	3.71	638	365K	60B
1399/02/16	170,000	153,930	170,000	159,356	(1.65)	550	258K	41B
1399/02/15	154,000	153,752	169,936	162,031	0.12	1,001	517K	84B
1399/02/14	164,352	160,000	164,352	161,844	3.40	658	228K	37B
1399/02/13	159,303	159,100	159,303	156,526	3.17	492	209K	33B
1399/02/10	157,886	157,886	157,886	151,718	0.90	148	64K	10B
1399/02/09	156,182	156,182	156,182	150,368	1.09	185	78K	12B
1399/02/08	151,754	149,000	151,754	148,745	2.92	349	210K	32B
1399/02/07	149,102	134,902	149,102	144,528	1.78	819	286K	42B
1399/02/06	147,306	147,306	147,306	142,002	1.22	277	87K	13B
1399/02/03	144,239	143,000	144,239	140,292	2.13	420	170K	24B
1399/02/02	142,510	140,000	142,512	137,371	1.21	305	96K	14B
1399/02/01	134,999	126,510	139,485	135,726	2.17	579	189K	26B
1399/01/31	135,931	123,776	135,931	132,843	2.61	671	224K	30B
1399/01/30	133,317	132,001	133,317	129,459	1.96	476	155K	21B
1399/01/27	127,246	121,184	131,668	126,969	1.25	989	319K	41B
1399/01/26	131,000	121,100	131,000	125,399	0.38	761	142K	18B
1399/01/25	127,682	126,200	127,682	124,926	2.73	445	235K	30B
1399/01/24	126,110	126,110	126,110	121,602	1.25	215	106K	13B
1399/01/23	121,300	117,912	123,806	120,105	1.86	670	255K	31B
1399/01/20	119,990	116,800	120,898	117,911	(0.02)	885	222K	26B
1399/01/19	114,011	114,011	120,480	117,933	(0.68)	811	211K	25B
1399/01/18	118,101	114,021	119,834	118,746	(1.05)	632	130K	15B
1399/01/17	121,097	117,791	122,000	120,000	(0.47)	730	158K	19B
1399/01/16	120,000	115,002	123,478	120,571	1.02	1,156	211K	26B
1399/01/11	123,000	114,000	123,000	119,351	(0.19)	634	112K	13B
1399/01/10	120,000	119,070	122,608	119,583	2.41	857	242K	29B
1399/01/09	115,999	114,000	120,651	116,770	1.62	1,180	286K	34B
1399/01/06	113,000	113,000	115,999	114,906	(0.31)	627	144K	16B
1399/01/05	119,787	112,350	119,787	115,260	0.14	389	73K	8B
1398/12/28	114,899	110,031	117,899	115,104	(0.31)	601	84K	10B
1398/12/27	110,533	110,523	116,675	115,463	(0.75)	472	77K	9B
1398/12/26	111,363	111,359	118,997	116,340	(0.75)	637	124K	14B
1398/12/25	112,505	112,505	116,500	117,219	(1.02)	483	87K	10B
1398/12/24	118,500	113,069	118,500	118,426	(0.5)	256	43K	5B
1398/12/21	120,000	114,126	125,000	119,019	(0.93)	801	162K	19B
1398/12/20	115,705	115,705	126,000	120,132	(1.36)	700	157K	19B
1398/12/19	116,709	116,709	116,709	121,794	(0.86)	291	69K	8B
1398/12/17	119,182	119,181	122,000	122,851	(2.07)	778	176K	21B
1398/12/14	130,000	122,000	130,000	125,453	(2.11)	1,406	277K	34B
1398/12/13	131,990	125,000	131,990	128,160	(1.51)	1,466	294K	38B
1398/12/12	134,999	125,991	134,999	130,127	0.40	1,449	319K	42B
1398/12/11	131,200	125,000	131,200	129,613	3.71	1,566	562K	73B
1398/12/10	126,500	115,400	127,543	124,971	2.88	1,431	447K	56B
1398/12/07	121,503	120,000	121,503	121,470	4.97	675	332K	40B
1398/12/06	114,480	112,500	118,425	115,718	2.60	1,137	322K	37B
1398/12/05	112,980	110,000	114,700	112,786	0.59	670	153K	17B
1398/12/04	112,000	108,000	113,322	112,124	3.89	842	316K	35B
1398/12/03	105,719	105,719	112,441	107,926	(3.02)	973	235K	25B
1398/11/30	106,500	106,500	113,306	111,283	2.60	825	151K	17B
1398/11/29	109,718	104,621	113,000	108,459	(1.51)	1,032	246K	27B
1398/11/28	117,000	109,718	117,000	110,127	(4.65)	738	349K	38B
1398/11/27	117,500	110,100	117,774	115,492	2.17	1,079	382K	44B
1398/11/26	110,000	107,256	114,545	113,034	3.61	1,157	796K	90B
1398/11/23	111,880	106,000	112,000	109,091	0.64	778	153K	17B
1398/11/21	113,200	107,919	113,200	108,402	(4.57)	728	168K	18B
1398/11/20	114,966	111,655	114,966	113,598	1.76	631	101K	12B
1398/11/19	111,600	107,500	111,655	111,631	4.98	992	398K	44B
1398/11/16	104,005	104,005	107,604	106,339	(0.4)	571	101K	11B
1398/11/15	113,150	104,887	113,150	106,767	(3.3)	794	215K	23B
1398/11/14	110,000	108,903	113,000	110,407	1.15	577	122K	14B
1398/11/13	112,000	107,502	112,000	109,148	(1.08)	448	80K	9B
1398/11/12	113,150	108,800	113,150	110,339	1.89	580	78K	9B
1398/11/08	113,998	106,862	113,998	108,291	(3.73)	921	307K	33B
1398/11/07	117,000	111,414	117,000	112,486	(4.09)	650	213K	24B
1398/11/06	120,451	113,700	120,451	117,277	2.23	690	265K	31B
1398/11/05	114,650	113,000	114,777	114,716	4.94	939	327K	37B
1398/11/02	115,000	107,961	116,000	109,312	(2.07)	786	266K	29B
1398/11/01	115,000	107,960	116,500	111,626	(1.77)	814	281K	31B
1398/10/30	118,600	113,274	118,600	113,642	(4.69)	972	285K	32B
1398/10/29	119,311	119,154	122,000	119,235	(4.94)	518	105K	13B
1398/10/28	133,520	120,804	133,520	125,425	(1.37)	1,305	424K	53B
1398/10/25	125,100	123,954	127,600	127,162	4.64	537	303K	39B
1398/10/24	121,200	121,000	121,705	121,524	4.84	558	363K	44B
1398/10/23	117,396	111,001	117,482	115,910	3.59	449	233K	27B
1398/10/22	111,898	110,104	111,898	111,888	4.99	645	372K	42B
1398/10/21	106,933	106,933	106,933	106,570	1.65	15	10K	1B
1398/10/18	103,820	103,820	103,820	104,837	(1.04)	25	6K	663M
1398/10/17	105,638	105,638	110,000	105,938	(4.73)	211	195K	21B
1398/10/15	110,333	110,333	110,333	111,197	(4.26)	73	10K	1B
1398/10/14	112,101	112,101	112,101	116,139	(1.58)	31	4K	435M
1398/10/11	116,500	114,897	124,589	118,001	(2.43)	233	43K	5B
1398/10/10	120,000	117,000	124,600	120,944	1.78	308	86K	10B
1398/10/09	113,792	112,944	121,011	118,828	3.11	448	101K	12B
1398/10/08	119,770	114,500	119,770	115,249	(1.04)	357	48K	6B
1398/10/07	118,999	114,401	119,780	116,461	(2.77)	610	94K	11B
1398/10/04	129,887	118,133	129,887	119,780	(3.68)	678	177K	21B
1398/10/03	123,787	121,000	125,042	124,350	4.42	759	203K	25B
1398/10/02	120,578	109,096	120,578	119,088	3.70	585	160K	19B
1398/10/01	114,700	114,669	114,854	114,837	4.98	119	35K	4B
1398/09/30	109,478	104,513	109,478	109,385	4.91	265	94K	10B
1398/09/27	104,899	100,000	104,990	104,265	4.27	295	128K	13B
1398/09/26	100,493	91,000	100,493	99,991	4.48	293	119K	12B
1398/09/25	98,004	93,000	98,004	95,708	2.51	108	31K	3B
1398/09/24	93,200	89,000	95,430	93,362	2.72	331	190K	18B
1398/09/23	93,400	86,500	93,400	90,886	0.77	209	56K	5B
1398/09/20	94,272	88,200	94,272	90,191	(2.82)	331	118K	11B
1398/09/19	93,174	88,740	93,174	92,806	4.58	447	148K	14B
1398/09/18	88,738	88,738	88,738	88,738	5.00	64	27K	2B
1398/09/17	84,513	84,513	84,513	84,513	5.00	90	44K	4B
1398/09/16	80,489	80,480	80,489	80,489	5.00	269	151K	12B
1398/09/13	77,996	75,312	77,996	76,657	(0.36)	140	25K	2B
1398/09/12	74,527	74,527	79,397	76,936	(1.14)	153	21K	2B
1398/09/11	77,455	77,001	80,000	77,822	(3.58)	194	46K	4B
1398/09/10	82,649	78,752	82,649	80,711	2.53	179	63K	5B
1398/09/09	73,075	73,075	79,143	78,718	4.44	221	137K	11B
1398/09/06	77,300	72,510	77,400	75,375	(0.18)	421	120K	9B
1398/09/05	79,800	75,291	79,800	75,511	(4.72)	497	132K	10B
1398/09/04	81,900	76,501	81,900	79,253	(0.21)	313	90K	7B
1398/09/03	77,496	75,776	79,552	79,423	4.83	371	187K	15B
1398/09/02	72,632	71,186	76,263	75,765	4.31	407	323K	24B
1398/08/29	72,779	71,110	73,996	72,632	2.18	167	77K	6B
1398/08/28	71,000	70,000	72,880	71,085	(0.69)	114	46K	3B
1398/08/27	70,000	70,000	71,999	71,577	3.03	132	69K	5B
1398/08/26	72,499	69,263	72,499	69,470	(4.72)	279	68K	5B
1398/08/25	71,000	71,000	73,338	72,908	4.34	215	90K	7B
1398/08/22	68,025	68,025	73,000	69,877	(2.41)	479	204K	14B
1398/08/21	72,800	69,125	75,000	71,605	(1.59)	390	212K	15B
1398/08/20	71,889	69,446	72,918	72,763	4.78	540	338K	25B
1398/08/19	68,012	68,012	72,460	69,446	(3.0)	413	283K	20B
1398/08/18	75,026	67,900	75,026	71,591	0.19	894	916K	66B
1398/08/14	71,454	71,454	71,454	71,454	5.00	159	406K	29B
1398/08/13	68,000	65,001	68,058	68,052	4.99	231	506K	34B
1398/08/12	64,818	64,818	64,818	64,818	5.00	43	18K	1B
1398/08/11	61,601	60,000	61,889	61,732	4.73	218	208K	13B
1398/08/08	58,500	55,102	60,414	58,942	2.44	379	345K	20B
1398/08/06	58,100	54,600	58,113	57,538	3.96	160	53K	3B
1398/08/04	55,346	55,346	55,346	55,346	5.00	110	73K	4B
1398/08/01	50,600	48,880	53,187	52,711	4.06	266	113K	6B
1398/07/30	51,197	46,987	51,933	50,655	2.42	206	113K	6B
1398/07/29	48,995	48,995	52,347	49,460	(4.1)	239	113K	6B
1398/07/28	51,562	51,562	53,400	51,573	(4.98)	92	39K	2B
1398/07/24	54,163	54,163	57,013	54,275	(4.8)	241	158K	9B
1398/07/23	57,013	57,013	57,014	57,013	(5.0)	105	65K	4B
1398/07/22	61,440	56,689	61,440	60,013	2.56	611	333K	20B
1398/07/21	57,778	57,778	62,642	58,515	(3.79)	423	271K	16B
1398/07/20	60,818	60,818	60,818	60,818	(5.0)	135	166K	10B
1398/07/17	64,018	64,018	64,018	64,018	(5.0)	55	28K	2B
1398/07/16	70,000	65,207	72,060	67,387	(1.82)	320	401K	27B
1398/07/15	68,832	65,561	68,832	68,638	4.70	353	468K	32B
1398/07/14	65,555	65,554	65,555	65,555	5.00	151	142K	9B
1398/07/13	62,434	62,434	62,434	62,434	5.00	124	80K	5B
1398/07/10	59,585	58,200	59,585	59,461	4.78	324	287K	17B
1398/07/09	56,000	55,600	58,490	56,748	0.58	200	145K	8B
1398/07/08	57,000	55,000	57,900	56,420	1.50	262	129K	7B
1398/07/07	55,300	54,350	57,570	55,586	0.60	178	106K	6B
1398/07/06	55,250	54,300	56,797	55,255	0.08	217	95K	5B
1398/07/03	54,501	53,811	57,500	55,211	(1.86)	274	74K	4B
1398/07/02	59,053	54,901	59,053	56,259	(2.63)	191	82K	5B
1398/07/01	57,280	57,000	57,823	57,779	4.92	192	104K	6B
1398/06/31	53,000	51,520	56,271	55,070	2.76	331	156K	9B
1398/06/30	54,380	52,100	54,500	53,592	(0.24)	199	54K	3B
1398/06/27	52,300	52,104	55,531	53,721	1.10	166	62K	3B
1398/06/26	52,300	52,100	54,800	53,138	(3.07)	371	108K	6B
1398/06/25	53,200	53,111	57,665	54,822	(0.86)	254	73K	4B
1398/06/24	57,138	53,948	57,138	55,296	(2.63)	298	89K	5B
1398/06/23	60,762	55,901	60,762	56,787	(1.87)	366	134K	8B
1398/06/20	57,870	57,800	57,870	57,869	5.00	73	41K	2B
1398/06/17	55,400	53,620	55,513	55,115	4.25	372	235K	13B
1398/06/16	52,780	50,500	52,937	52,870	4.87	184	115K	6B
1398/06/13	49,800	47,170	51,351	50,417	3.09	193	210K	11B
1398/06/12	47,112	47,112	49,797	48,906	2.93	249	142K	7B
1398/06/11	46,000	46,000	48,700	47,514	1.00	253	143K	7B
1398/06/10	47,608	46,230	49,468	47,045	(1.18)	209	210K	10B
1398/06/09	46,167	46,167	48,510	47,608	3.05	332	154K	7B
1398/06/06	45,355	45,355	47,500	46,200	(3.22)	270	96K	4B
1398/06/05	49,474	47,001	49,474	47,738	(3.51)	328	83K	4B
1398/06/04	48,601	47,500	51,388	49,474	(0.54)	304	113K	6B
1398/06/03	53,230	48,166	53,230	49,742	(1.89)	307	127K	6B
1398/06/02	50,000	50,000	51,065	50,701	4.25	250	117K	6B
1398/05/30	48,940	44,401	48,940	48,634	4.34	185	150K	7B
1398/05/28	44,723	44,010	47,503	46,610	3.03	365	357K	17B
1398/05/27	46,500	44,000	47,077	45,241	(1.05)	247	122K	6B
1398/05/26	43,000	43,000	47,000	45,723	1.98	410	251K	11B
1398/05/23	45,690	42,603	46,000	44,836	0.56	387	136K	6B
1398/05/22	45,478	42,509	46,496	44,588	0.20	790	375K	17B
1398/05/20	44,290	43,660	45,452	44,498	2.62	188	193K	9B
1398/05/19	42,777	41,500	43,662	43,364	4.28	195	202K	9B
1398/05/16	42,487	41,000	42,895	41,583	(2.1)	233	150K	6B
1398/05/15	43,346	41,333	43,999	42,473	(2.01)	220	121K	5B
1398/05/14	43,001	42,506	45,179	43,346	(2.21)	221	110K	5B
1398/05/13	43,000	41,864	45,911	44,327	0.59	343	280K	12B
1398/05/12	46,900	43,257	46,900	44,067	(3.22)	245	113K	5B
1398/05/09	47,890	44,000	47,890	45,533	(0.52)	321	96K	4B
1398/05/08	46,096	42,550	46,096	45,771	4.26	462	354K	16B
1398/05/07	43,901	43,901	43,901	43,901	5.00	33	15K	638M
1398/05/06	40,017	39,486	43,642	41,811	0.59	445	258K	11B
1398/05/05	45,250	41,054	45,250	41,564	(3.82)	410	213K	9B
1398/05/02	43,050	42,851	45,650	43,214	(4.19)	323	217K	9B
1398/05/01	46,992	44,672	46,993	45,106	(4.08)	65	25K	1B
1398/04/31	48,500	46,262	50,900	47,023	(3.44)	306	127K	6B
1398/04/30	49,590	45,300	49,594	48,696	3.10	567	267K	13B
1398/04/29	47,233	47,233	47,233	47,233	(5.0)	156	56K	3B
1398/04/26	50,577	48,049	52,999	49,718	(6.61)	538	437K	22B
1398/04/24	53,238	53,238	53,238	53,238	4.98	59	143K	8B
1398/04/23	50,711	50,711	50,711	50,711	5.00	38	43K	2B
1398/04/22	45,500	44,200	48,527	48,297	4.50	181	245K	12B
1398/04/19	46,599	42,200	46,599	46,217	4.13	395	419K	19B
1398/04/18	44,530	42,555	44,530	44,382	4.65	411	971K	43B
1398/04/17	42,442	41,030	42,443	42,410	4.92	229	204K	9B
1398/04/16	39,982	38,983	40,931	40,422	3.69	105	75K	3B
1398/04/15	39,999	38,130	39,999	38,982	(1.78)	247	198K	8B
1398/04/12	40,000	37,001	40,747	39,689	2.25	264	159K	6B
1398/04/11	38,820	38,000	38,820	38,815	4.98	90	235K	9B
1398/04/10	36,970	36,970	36,972	36,972	5.00	34	114K	4B
1398/04/09	35,418	34,800	35,418	35,212	4.39	163	146K	5B
1398/04/01	36,900	33,898	36,900	34,532	(3.22)	220	280K	10B
1398/03/29	35,987	32,945	36,288	35,682	2.90	286	228K	8B
1398/03/28	32,500	31,697	34,989	34,678	4.07	191	188K	7B
1398/03/27	36,690	33,218	36,690	33,323	(4.7)	139	161K	5B
1398/03/26	38,260	34,622	38,260	34,966	(4.06)	163	253K	9B
1398/03/25	38,399	35,500	38,399	36,444	(1.32)	124	70K	3B
1398/03/22	36,000	36,000	37,163	36,931	2.97	80	68K	3B
1398/03/21	36,595	34,211	37,244	35,865	0.37	111	91K	3B
1398/03/20	34,503	33,900	35,895	35,732	4.52	117	122K	4B
1398/03/19	34,190	33,800	34,190	34,186	4.99	78	97K	3B
1398/03/18	31,874	31,874	34,889	32,562	(2.95)	265	478K	16B
1398/03/13	34,855	33,113	36,597	33,551	1.07	126	434K	15B
1398/03/11	34,490	34,490	34,490	33,196	0.34	5	1K	41M
1398/03/08	33,175	31,324	33,175	33,085	4.71	146	117K	4B
1398/03/07	30,101	30,101	32,050	31,596	3.51	127	140K	4B
1398/03/05	32,400	30,100	32,400	30,524	(2.57)	316	145K	4B
1398/03/04	31,440	29,943	31,440	31,329	4.63	273	395K	12B
1398/03/01	29,943	29,943	29,943	29,943	5.00	15	31K	922M
1398/02/31	28,518	28,518	28,518	28,518	5.00	16	23K	658M
1398/02/30	27,729	25,700	27,729	27,160	2.84	110	159K	4B
1398/02/29	26,000	24,521	26,780	26,409	3.54	192	413K	11B
1398/02/28	25,500	24,500	25,517	25,505	4.95	302	168K	4B
1398/02/25	24,500	22,841	25,199	24,302	1.09	145	230K	6B
1398/02/24	22,311	22,311	24,144	24,039	4.54	121	229K	6B
1398/02/23	21,305	21,305	23,421	22,995	2.64	65	124K	3B
1398/02/22	22,024	21,991	23,975	22,404	(3.21)	72	161K	4B
1398/02/21	22,900	21,802	23,196	23,148	4.78	83	198K	5B
1398/02/18	22,010	22,010	23,168	22,092	(4.64)	159	218K	5B
1398/02/17	23,127	23,127	23,127	23,168	(4.83)	28	20K	458M
1398/02/16	25,200	23,880	25,200	24,344	(3.15)	84	90K	2B
1398/02/15	24,300	23,564	25,490	25,136	1.44	99	111K	3B
1398/02/14	23,300	23,300	25,610	24,778	1.59	188	244K	6B
1398/02/11	25,999	24,278	25,999	24,391	(4.55)	196	158K	4B
1398/02/10	26,525	25,202	26,525	25,555	(3.66)	194	144K	4B
1398/02/09	26,800	26,000	26,800	26,525	3.80	137	138K	4B
1398/02/08	25,000	24,700	25,666	25,555	4.55	171	177K	5B
1398/02/07	23,210	23,210	25,548	24,444	0.07	224	160K	4B
1398/02/04	25,100	24,320	25,100	24,427	(4.58)	123	83K	2B
1398/02/03	26,200	24,101	26,250	25,600	0.91	87	79K	2B
1398/02/02	25,383	24,303	25,383	25,369	4.94	160	180K	5B
1398/01/31	24,198	23,400	24,198	24,175	4.90	147	170K	4B
1398/01/28	22,200	21,210	23,167	23,046	4.45	158	266K	6B
1398/01/27	21,799	21,194	22,253	22,064	4.10	172	284K	6B
1398/01/26	22,412	20,800	22,413	21,194	(0.71)	208	329K	7B
1398/01/25	21,660	20,629	21,660	21,346	3.48	213	488K	10B
1398/01/24	20,590	20,580	20,656	20,629	4.86	84	180K	4B
1398/01/21	18,150	18,150	19,877	19,673	3.92	143	708K	14B
1398/01/20	19,100	18,301	19,750	18,931	(1.1)	174	234K	4B
1398/01/19	20,787	18,920	20,787	19,142	(3.88)	374	454K	9B
1398/01/18	20,100	19,148	20,166	19,915	3.69	189	215K	4B
1398/01/17	18,407	18,407	19,236	19,206	4.84	405	1M	27B
1398/01/11	18,310	18,000	18,324	18,320	4.97	147	439K	8B
1398/01/10	17,667	16,663	18,200	17,452	(0.44)	105	325K	6B
1398/01/07	17,679	17,110	17,683	17,530	0.49	31	21K	364M
1398/01/06	17,686	17,000	17,686	17,445	0.85	26	21K	366M
1398/01/05	17,773	17,000	17,773	17,298	(1.42)	30	24K	411M
1397/12/28	17,773	17,102	17,773	17,548	(0.49)	35	328K	6B
1397/12/27	17,880	16,850	18,197	17,634	0.21	61	53K	939M
1397/12/26	18,900	17,395	18,900	17,597	(3.89)	100	109K	2B
1397/12/25	17,809	17,700	18,425	18,310	4.34	127	202K	4B
1397/12/22	17,100	17,100	17,590	17,548	4.75	76	85K	1B
1397/12/21	16,406	15,600	17,001	16,753	3.46	130	273K	5B
1397/12/20	15,689	15,300	16,226	16,192	4.78	152	460K	7B
1397/12/19	15,004	15,004	15,695	15,454	0.51	54	34K	519M
1397/12/18	15,399	15,000	15,498	15,376	(0.15)	9	5K	76M
1397/12/15	15,490	14,751	15,700	15,399	(0.47)	31	13K	204M
1397/12/14	16,060	15,001	16,060	15,471	1.14	55	23K	351M
1397/12/13	15,350	15,260	15,650	15,296	(2.06)	89	83K	1B
1397/12/12	15,850	15,350	15,850	15,617	0.51	20	23K	358M
1397/12/11	15,550	15,500	15,870	15,537	0.15	32	14K	225M
1397/12/08	15,002	15,000	15,990	15,514	(0.1)	66	70K	1B
1397/12/07	15,999	15,466	15,999	15,529	(0.22)	29	27K	423M
1397/12/06	16,997	15,465	16,997	15,563	(4.39)	127	122K	2B
1397/12/05	16,210	16,158	16,900	16,278	(4.29)	39	33K	543M
1397/12/04	17,500	16,550	17,500	17,008	(0.22)	59	47K	802M
1397/12/01	16,300	16,200	17,454	17,046	1.97	50	51K	865M
1397/11/30	16,354	16,200	16,768	16,717	(0.88)	28	8K	135M
1397/11/29	16,900	16,668	16,900	16,866	(0.62)	26	36K	607M
1397/11/28	16,999	16,400	17,099	16,971	0.47	30	63K	1B
1397/11/27	16,115	16,115	17,000	16,892	0.25	24	36K	605M
1397/11/24	16,211	16,211	17,400	16,850	(0.92)	45	8K	130M
1397/11/23	17,729	16,516	17,730	17,007	0.40	17	5K	90M
1397/11/21	17,100	16,500	17,400	16,939	(0.26)	39	13K	228M
1397/11/17	17,980	16,524	17,980	16,984	(1.14)	35	18K	307M
1397/11/16	17,590	17,000	17,590	17,179	0.54	31	20K	348M
1397/11/15	16,890	16,883	17,993	17,087	(3.85)	124	328K	6B
1397/11/14	19,000	17,423	19,000	17,771	(3.1)	101	118K	2B
1397/11/13	18,348	18,000	18,348	18,339	4.94	183	165K	3B
1397/11/10	17,005	17,005	17,512	17,475	4.77	124	184K	3B
1397/11/09	16,200	16,000	16,941	16,679	3.37	100	262K	4B
1397/11/08	16,469	15,700	16,469	16,135	(0.38)	20	6K	91M
1397/11/07	16,350	16,071	16,920	16,196	(4.26)	76	52K	842M
1397/11/06	17,005	16,384	17,008	16,916	(1.82)	52	67K	1B
1397/11/03	17,400	16,800	17,818	17,230	0.47	36	28K	480M
1397/11/02	16,952	16,000	17,225	17,150	4.54	138	682K	12B
1397/11/01	15,560	15,210	16,758	16,405	2.79	86	130K	2B
1397/10/30	16,150	15,500	16,615	15,960	(1.85)	29	32K	512M
1397/10/29	17,084	16,000	17,084	16,261	(2.1)	31	25K	405M
1397/10/26	16,749	15,979	16,900	16,609	(0.84)	34	68K	1B
1397/10/25	16,499	15,613	17,084	16,749	1.98	70	140K	2B
1397/10/24	16,487	15,637	16,487	16,424	0.94	48	141K	2B
1397/10/23	16,271	16,269	16,271	16,271	4.99	118	282K	5B
1397/10/22	14,405	14,405	15,871	15,497	2.52	144	165K	3B
1397/10/19	15,102	14,353	15,500	15,116	0.09	71	133K	2B
1397/10/18	15,139	14,704	15,198	15,102	0.0	33	325K	5B
1397/10/17	15,000	15,000	15,200	15,102	3.26	49	46K	688M
1397/10/16	14,320	14,320	15,000	14,625	2.13	46	64K	931M
1397/10/15	14,310	13,709	14,440	14,320	1.06	45	63K	899M
1397/10/12	14,140	14,031	14,762	14,170	(4.06)	90	46K	645M
1397/10/11	14,565	14,565	15,439	14,769	(3.25)	98	181K	3B
1397/10/10	16,440	15,195	16,440	15,265	(4.56)	65	71K	1B
1397/10/09	16,474	15,001	16,474	15,994	1.94	75	48K	764M
1397/10/08	15,910	15,400	15,918	15,690	3.50	112	529K	8B
1397/10/05	15,187	14,900	15,188	15,160	4.80	144	378K	6B
1397/10/04	14,949	13,536	14,949	14,465	1.55	28	15K	218M
1397/10/03	14,000	13,333	14,340	14,244	4.29	47	70K	995M
1397/10/02	12,624	12,624	13,931	13,658	2.94	42	26K	363M
1397/10/01	13,300	13,300	13,300	13,268	0.02	5	4K	50M
1397/09/28	13,794	13,079	13,794	13,265	(3.65)	44	27K	353M
1397/09/27	13,900	12,955	13,900	13,767	2.35	55	369K	5B
1397/09/26	13,431	13,260	14,089	13,451	(3.63)	67	87K	1B
1397/09/25	14,612	13,882	14,612	13,957	(4.48)	90	161K	2B
1397/09/24	14,400	14,400	14,632	14,612	4.85	119	288K	4B
1397/09/21	14,000	13,900	14,200	13,936	(0.82)	35	65K	904M
1397/09/20	13,238	13,238	14,231	14,051	1.34	49	32K	452M
1397/09/19	14,981	13,795	14,981	13,865	(3.77)	19	36K	495M
1397/09/18	14,021	14,021	14,998	14,408	(1.79)	33	65K	933M
1397/09/17	14,662	14,551	14,896	14,670	(2.42)	27	28K	405M
1397/09/14	15,479	14,510	15,480	15,034	0.24	28	13K	200M
1397/09/13	14,893	14,893	15,240	14,998	(0.13)	11	27K	408M
1397/09/12	16,142	14,681	16,143	15,018	(2.33)	31	93K	1B
1397/09/11	14,500	14,500	15,589	15,377	3.23	33	36K	548M
1397/09/10	14,889	14,885	15,500	14,896	(4.93)	47	134K	2B
1397/09/07	16,010	15,370	16,010	15,668	(2.25)	33	109K	2B
1397/09/06	17,149	15,882	17,149	16,029	(4.12)	69	149K	2B
1397/09/05	17,000	16,620	17,000	16,717	1.91	28	18K	313M
1397/09/03	16,196	15,798	16,425	16,404	4.86	76	501K	8B
1397/08/30	15,680	14,413	15,797	15,643	3.97	54	146K	2B
1397/08/29	14,677	14,677	15,410	15,045	2.51	43	129K	2B
1397/08/28	14,654	14,654	15,679	14,677	(4.85)	86	205K	3B
1397/08/27	15,500	15,395	16,885	15,425	(4.81)	38	122K	2B
1397/08/26	17,069	16,092	17,069	16,205	(4.33)	47	66K	1B
1397/08/23	16,850	16,257	17,098	16,938	1.19	22	34K	576M
1397/08/22	15,984	15,984	16,859	16,738	(0.48)	88	57K	955M
1397/08/21	17,126	16,692	17,126	16,819	(4.27)	105	167K	3B
1397/08/20	18,928	17,126	18,928	17,570	(2.54)	153	512K	9B
1397/08/19	18,537	16,781	18,547	18,027	2.06	196	552K	10B
1397/08/15	17,477	16,887	18,200	17,664	(0.62)	241	453K	8B
1397/08/14	18,135	17,229	18,800	17,775	2.91	157	186K	3B
1397/08/12	17,600	17,400	17,620	17,272	2.28	14	17K	296M
1397/08/09	16,700	16,600	16,976	16,887	4.45	69	306K	5B
1397/08/07	16,168	16,168	16,168	16,168	4.99	23	35K	560M
1397/08/06	16,500	15,036	16,500	15,399	(2.7)	101	132K	2B
1397/08/05	15,700	15,579	15,844	15,827	4.88	90	360K	6B
1397/08/02	15,200	14,000	15,373	15,090	3.07	112	326K	5B
1397/08/01	15,740	14,252	15,740	14,641	(2.41)	132	410K	6B
1397/07/30	15,044	14,292	15,780	15,002	4.70	188	451K	7B
1397/07/29	14,328	14,328	14,328	14,328	5.00	6	43K	612M
1397/07/28	13,646	13,646	13,646	13,646	4.99	27	40K	549M
1397/07/25	12,997	12,997	12,997	12,997	4.99	120	374K	5B
1397/07/24	12,200	11,271	12,400	12,379	4.82	68	175K	2B
1397/07/23	10,836	10,836	11,976	11,810	3.54	141	764K	9B
1397/07/21	10,934	10,934	10,934	11,406	(0.89)	4	6K	67M
1397/07/18	11,502	11,453	11,601	11,509	(4.53)	13	69K	796M
1397/07/17	12,040	12,040	12,390	12,055	(4.88)	126	421K	5B
1397/07/16	12,673	12,673	12,673	12,673	(4.99)	17	78K	984M
1397/07/15	13,339	13,339	13,339	13,339	(5.0)	8	35K	461M
1397/07/14	14,020	13,818	14,978	14,041	(3.47)	64	162K	2B
1397/07/11	15,029	14,278	15,029	14,545	(8.05)	165	495K	7B
1397/07/08	15,819	15,819	15,819	15,819	5.00	11	44K	701M
1397/07/07	14,388	14,388	15,107	15,066	9.95	131	885K	13B
1397/07/04	13,703	13,703	13,703	13,703	5.00	7	45K	611M
1397/07/03	13,051	13,051	13,051	13,051	5.00	8	44K	576M
1397/07/02	12,710	12,710	12,710	12,430	2.68	6	24K	302M
1397/07/01	12,478	12,478	12,478	12,105	1.86	11	16K	205M
1397/06/31	11,886	10,885	11,886	11,884	4.98	74	288K	3B
1397/06/27	11,857	11,857	11,857	11,320	0.24	6	2K	27M
1397/06/26	11,728	11,728	11,728	11,293	1.10	5	10K	123M
1397/06/25	11,170	11,170	11,170	11,170	4.99	29	109K	1B
1397/06/24	11,060	11,060	11,060	10,639	1.00	9	9K	105M
1397/06/21	10,211	10,211	10,721	10,534	29.81	38	138K	1B
1397/06/20	8,459	8,459	8,459	8,115	0.72	5	9K	77M
1397/06/19	8,432	8,432	8,432	8,057	0.32	4	4K	35M
1397/06/18	8,352	8,352	8,352	8,031	0.96	5	12K	101M
1397/06/17	8,314	8,314	8,314	7,955	0.45	4	6K	48M
1397/06/14	8,220	8,220	8,220	7,919	1.15	9	16K	132M
1397/06/13	8,050	8,050	8,050	7,829	2.11	13	29K	237M
1397/06/12	7,949	7,949	7,949	7,667	1.27	9	18K	141M
1397/06/11	7,571	7,571	7,571	7,571	4.99	20	149K	1B
1397/06/10	7,549	7,549	7,549	7,211	0.29	3	4K	30M
1397/06/07	7,390	7,390	7,390	7,190	2.15	13	34K	255M
1397/06/06	7,048	6,944	7,048	7,039	4.86	117	775K	5B
1397/06/05	6,944	6,944	6,944	6,713	1.50	14	24K	166M
1397/06/04	6,708	6,708	6,708	6,614	3.52	10	56K	378M
1397/06/03	6,562	6,562	6,562	6,389	2.22	9	36K	235M
1397/05/30	6,448	6,448	6,448	6,250	1.77	6	28K	183M
1397/05/29	6,000	5,800	6,297	6,141	2.38	146	821K	5B
1397/05/28	6,200	5,950	6,400	5,998	(4.23)	196	517K	3B
1397/05/27	6,400	6,120	6,449	6,263	0.29	14	20K	127M
1397/05/24	6,020	6,020	6,250	6,245	(0.11)	5	4K	26M
1397/05/23	6,200	6,200	6,405	6,252	1.54	67	225K	1B
1397/05/22	6,000	6,000	6,190	6,157	4.43	68	113K	698M
1397/05/21	5,710	5,684	6,000	5,896	(1.45)	25	39K	228M
1397/05/20	6,230	5,950	6,240	5,983	0.67	29	32K	194M
1397/05/17	6,458	5,890	6,400	5,943	(4.15)	66	95K	565M
1397/05/16	6,006	5,921	6,288	6,200	(0.34)	17	8K	49M
1397/05/15	6,520	6,010	6,520	6,221	(0.37)	49	61K	378M
1397/05/14	6,300	6,112	6,473	6,244	(0.16)	22	19K	120M
1397/05/13	6,172	6,006	6,443	6,254	1.33	21	39K	248M
1397/05/10	6,455	6,062	6,455	6,172	(3.28)	49	77K	474M
1397/05/09	6,101	6,100	6,444	6,381	3.96	84	100K	640M
1397/05/08	6,398	6,010	6,400	6,138	(0.47)	20	36K	222M
1397/05/07	6,258	6,000	6,258	6,167	3.47	30	69K	431M
1397/05/06	5,909	5,909	6,208	5,960	0.32	11	13K	79M
1397/05/03	6,326	5,760	6,286	5,941	(1.87)	29	38K	218M
1397/05/02	6,146	5,900	6,146	6,054	(0.15)	15	18K	109M
1397/05/01	6,260	6,000	6,331	6,063	0.55	23	46K	277M
1397/04/31	6,261	6,010	6,261	6,030	1.12	20	19K	116M
1397/04/30	5,932	5,932	6,432	5,963	(4.5)	44	100K	596M
1397/04/27	6,244	6,244	6,244	6,244	(4.99)	9	8K	49M
1397/04/20	6,335	6,332	6,335	6,572	(1.4)	31	20K	128M
1397/04/19	6,467	6,371	6,523	6,665	(0.58)	12	9K	56M
1397/04/17	6,500	6,447	6,949	6,704	(0.87)	11	15K	96M
1397/04/16	6,600	6,594	7,100	6,763	(2.56)	53	88K	592M
1397/04/13	6,990	6,518	7,140	6,941	1.27	30	60K	416M
1397/04/12	7,149	6,751	7,149	6,854	0.37	31	17K	121M
1397/04/11	6,800	6,800	6,834	6,829	4.92	83	215K	1B
1397/04/10	6,510	6,500	6,510	6,509	4.98	56	109K	708M
1397/04/09	6,250	6,004	6,454	6,200	(1.9)	25	47K	290M
1397/04/06	6,276	6,070	6,300	6,320	(0.39)	19	23K	144M
1397/04/05	6,333	6,255	6,629	6,345	0.19	10	12K	80M
1397/04/04	6,250	6,200	6,513	6,333	(0.2)	61	136K	862M
1397/04/03	6,487	6,202	6,487	6,346	(1.9)	39	46K	288M
1397/04/02	6,351	6,319	6,671	6,469	(1.81)	24	44K	278M
1397/03/30	6,372	6,371	6,381	6,588	(0.38)	10	8K	52M
1397/03/29	6,650	6,550	6,650	6,613	(4.08)	28	66K	432M
1397/03/28	7,170	6,560	7,199	6,894	0.42	36	48K	333M
1397/03/27	6,882	6,228	6,882	6,865	4.73	78	166K	1B
1397/03/23	6,467	6,467	6,681	6,555	3.02	23	49K	325M
1397/03/22	6,113	6,113	6,466	6,363	(0.73)	18	27K	170M
1397/03/21	6,231	6,113	6,231	6,410	(0.37)	9	8K	46M
1397/03/20	6,500	6,221	6,590	6,434	(1.0)	18	23K	141M
1397/03/19	6,599	6,214	6,600	6,499	(0.11)	4	3K	18M
1397/03/13	6,763	6,327	6,763	6,506	(2.31)	25	37K	233M
1397/03/12	6,555	6,554	6,780	6,660	(3.45)	46	54K	353M
1397/03/09	6,634	6,634	6,850	6,898	(1.22)	35	21K	137M
1397/03/08	7,199	6,850	7,199	6,983	1.35	23	87K	605M
1397/03/07	6,800	6,800	6,892	6,890	4.97	53	116K	796M
1397/03/06	6,501	6,281	6,610	6,564	4.26	42	97K	634M
1397/03/05	6,090	6,090	6,483	6,296	1.96	27	32K	210M
1397/03/02	5,952	5,910	6,444	6,175	(0.63)	26	40K	246M
1397/03/01	6,100	6,100	6,290	6,214	0.0	9	4K	24M
1397/02/31	6,100	6,011	6,100	6,214	(0.05)	3	2K	10M
1397/02/30	6,478	6,349	6,478	6,217	0.02	6	501	3M
1397/02/29	6,389	6,013	6,389	6,216	(0.3)	16	11K	69M
1397/02/26	6,484	6,061	6,488	6,235	0.05	3	1K	7M
1397/02/25	6,521	6,300	6,521	6,232	0.34	16	10K	66M
1397/02/24	6,470	6,470	6,473	6,211	0.75	19	12K	79M
1397/02/23	6,246	6,246	6,407	6,165	1.03	24	17K	111M
1397/02/22	6,100	6,100	6,200	6,102	0.03	6	4K	25M
1397/02/19	5,950	5,950	6,010	6,100	(0.02)	4	1K	7M
1397/02/18	6,090	6,000	6,200	6,101	(0.57)	22	39K	240M
1397/02/17	6,089	5,900	6,090	6,136	(0.08)	4	4K	27M
1397/02/16	5,900	5,872	5,900	6,141	(0.5)	9	9K	51M
1397/02/15	5,885	5,885	6,000	6,172	(0.36)	7	7K	40M
1397/02/11	6,075	6,075	6,100	6,194	(1.53)	3	37K	226M
1397/02/10	6,110	6,072	6,110	6,290	(0.14)	6	4K	21M
1397/02/09	6,115	6,070	6,200	6,299	(0.54)	17	12K	71M
1397/02/08	6,300	6,200	6,669	6,333	(0.36)	17	32K	199M
1397/02/05	6,300	6,064	6,330	6,356	(0.42)	13	7K	45M
1397/02/04	6,398	6,108	6,398	6,383	(0.72)	24	13K	83M
1397/02/03	6,301	6,148	6,399	6,429	(0.63)	16	11K	66M
1397/02/02	6,286	6,286	6,601	6,470	2.91	49	56K	369M
1397/02/01	6,187	6,184	6,222	6,287	(3.41)	35	53K	329M
1397/01/29	6,556	6,262	6,556	6,509	(0.09)	5	2K	14M
1397/01/28	6,300	6,200	6,547	6,515	(0.08)	6	2K	10M
1397/01/27	6,240	6,240	6,500	6,520	(0.12)	5	3K	18M
1397/01/26	6,509	6,509	6,831	6,528	(4.71)	47	162K	1B
1397/01/22	6,645	6,645	7,038	6,851	(2.04)	20	29K	193M
1397/01/21	7,060	6,689	7,060	6,994	(0.67)	23	10K	65M
1397/01/20	6,846	6,846	6,998	7,041	(2.29)	25	32K	218M
1397/01/19	7,241	6,879	7,241	7,206	(0.48)	23	7K	48M
1397/01/18	7,429	7,025	7,429	7,241	(2.07)	51	29K	205M
1397/01/15	7,479	7,125	7,488	7,394	(1.41)	56	20K	144M
1397/01/14	7,571	7,151	7,571	7,500	(0.07)	8	1K	11M
1397/01/08	7,794	7,300	7,794	7,505	(0.13)	9	5K	36M
1397/01/07	7,920	7,232	7,920	7,515	(1.27)	33	31K	231M
1397/01/06	7,652	7,421	7,940	7,612	0.62	32	43K	330M
1397/01/05	7,368	7,368	7,614	7,565	4.32	45	34K	259M
1396/12/26	7,260	7,101	7,368	7,252	0.96	36	41K	298M
1396/12/23	7,350	7,150	7,365	7,183	1.71	15	29K	214M
1396/12/22	7,360	7,360	7,360	7,062	0.01	1	150	1M
1396/12/21	6,848	6,848	7,450	7,061	(2.01)	33	41K	284M
1396/12/20	7,572	7,091	7,572	7,206	(3.46)	42	49K	347M
1396/12/19	7,574	7,168	7,574	7,464	(1.06)	42	38K	282M
1396/12/16	7,400	7,300	7,400	7,544	(0.32)	12	7K	55M
1396/12/15	7,402	7,401	7,410	7,568	(0.18)	15	5K	40M
1396/12/14	7,739	7,410	7,739	7,582	(0.03)	4	1K	9M
1396/12/13	7,758	7,400	7,758	7,584	(0.5)	23	17K	124M
1396/12/12	7,806	7,500	7,806	7,622	0.01	14	8K	58M
1396/12/09	7,777	7,413	7,777	7,621	0.18	20	13K	101M
1396/12/08	7,777	7,405	7,819	7,607	0.09	17	7K	53M
1396/12/07	7,500	7,333	7,700	7,600	0.53	30	40K	306M
1396/12/06	7,450	7,400	7,788	7,560	(0.18)	10	6K	42M
1396/12/05	8,000	7,539	8,000	7,574	(4.55)	68	77K	582M
1396/12/02	8,050	7,688	8,050	7,935	(0.33)	14	9K	67M
1396/11/30	7,989	7,800	8,100	7,961	0.0	7	1K	10M
1396/11/29	8,199	7,629	8,199	7,961	(0.86)	27	20K	154M
1396/11/28	8,024	7,890	8,141	8,030	0.63	34	42K	342M
1396/11/25	8,200	7,900	8,200	7,980	0.03	23	14K	110M
1396/11/24	7,990	7,800	8,000	7,978	(0.13)	18	9K	74M
1396/11/23	8,053	7,801	8,300	7,988	0.26	58	43K	345M
1396/11/21	7,960	7,850	7,967	7,967	4.99	131	157K	1B
1396/11/18	7,600	7,600	7,920	7,588	0.50	20	17K	131M
1396/11/17	7,700	7,450	7,750	7,550	(0.38)	33	23K	169M
1396/11/16	7,321	7,310	7,740	7,579	(0.93)	20	23K	171M
1396/11/15	7,630	7,400	7,650	7,650	(0.55)	18	32K	244M
1396/11/14	7,630	7,630	8,000	7,692	(0.1)	15	15K	116M
1396/11/11	7,401	7,401	7,900	7,700	0.08	11	3K	27M
1396/11/10	7,740	7,415	7,893	7,694	(0.08)	12	2K	16M
1396/11/09	7,500	7,415	7,777	7,700	(0.94)	15	24K	181M
1396/11/08	7,802	7,556	7,802	7,773	(2.26)	42	44K	337M
1396/11/07	7,800	7,700	8,150	7,953	(0.45)	20	13K	104M
1396/11/04	8,090	7,750	8,300	7,989	(0.04)	61	80K	639M
1396/11/03	7,601	7,601	8,050	7,992	4.24	66	94K	748M
1396/11/02	7,560	7,560	7,895	7,667	(0.49)	52	50K	386M
1396/11/01	7,372	7,372	7,560	7,705	(0.06)	5	1K	10M
1396/10/30	7,600	7,401	7,941	7,710	(0.36)	13	8K	57M
1396/10/27	7,920	7,471	7,991	7,738	(1.58)	63	46K	356M
1396/10/26	7,949	7,949	7,997	7,862	0.01	3	430	3M
1396/10/25	7,701	7,701	8,050	7,861	(0.09)	21	12K	96M
1396/10/24	7,669	7,668	8,090	7,868	(0.05)	26	20K	156M
1396/10/23	7,820	7,700	7,820	7,872	(2.47)	31	39K	302M
1396/10/20	8,000	7,950	8,020	8,071	(0.14)	12	9K	70M
1396/10/19	8,000	7,808	8,000	8,082	(0.41)	15	8K	65M
1396/10/18	8,120	8,092	8,470	8,115	0.30	28	20K	167M
1396/10/17	7,949	7,949	8,097	8,091	4.91	94	163K	1B
1396/10/16	7,998	7,650	7,998	7,712	0.09	4	2K	16M
1396/10/13	7,874	7,666	7,889	7,705	(4.51)	46	56K	432M
1396/10/12	8,050	7,883	8,148	8,069	(2.75)	41	93K	748M
1396/10/11	8,560	8,291	8,560	8,297	0.13	7	6K	48M
1396/10/10	8,550	8,283	8,875	8,286	(4.96)	59	99K	823M
1396/10/09	8,800	8,563	8,990	8,718	(1.12)	43	41K	352M
1396/10/06	8,751	8,750	9,000	8,817	0.46	18	20K	179M
1396/10/05	8,900	8,750	8,920	8,777	(1.99)	66	92K	809M
1396/10/04	8,806	8,840	8,981	8,955	(0.48)	23	26K	233M
1396/10/03	9,005	8,961	9,010	8,998	(0.03)	42	43K	386M
1396/10/02	9,000	9,000	9,095	9,001	0.12	29	23K	211M
1396/09/29	8,760	8,760	9,249	8,990	1.19	76	119K	1B
1396/09/28	9,000	8,792	9,001	8,884	(1.43)	150	419K	4B
1396/09/27	9,420	8,987	9,420	9,013	(1.7)	67	94K	850M
1396/09/26	9,181	9,100	9,449	9,169	(0.61)	74	115K	1B
1396/09/25	9,655	9,170	9,655	9,225	0.29	17	41K	380M
1396/09/22	9,272	9,150	9,272	9,198	(0.79)	66	124K	1B
1396/09/21	9,589	9,261	9,589	9,271	1.51	32	30K	278M
1396/09/20	9,117	9,012	9,489	9,133	(3.45)	55	97K	881M
1396/09/19	9,557	9,396	9,600	9,459	(4.36)	87	116K	1B
1396/09/18	9,710	9,610	9,710	9,890	(0.99)	23	15K	143M
1396/09/14	10,070	10,070	10,070	9,989	0.0	1	200	2M
1396/09/13	10,000	10,000	10,122	9,989	0.03	6	2K	19M
1396/09/12	9,681	9,680	9,681	9,986	(0.04)	3	660	6M
1396/09/11	10,120	9,650	10,120	9,990	(0.45)	14	9K	90M
1396/09/08	9,712	9,712	9,712	10,035	0.0	1	49	476K
1396/09/07	9,800	9,695	9,990	10,035	(0.19)	8	5K	45M
1396/09/05	9,905	9,900	10,197	10,054	(0.15)	8	7K	66M
1396/09/04	10,199	10,020	10,200	10,069	1.12	14	37K	375M
1396/09/01	9,902	9,860	9,902	9,957	(1.27)	14	31K	308M
1396/08/30	10,070	10,070	10,070	10,085	0.0	1	1K	10M
1396/08/29	9,781	9,781	9,801	10,085	(0.04)	7	685	7M
1396/08/27	9,856	9,851	10,100	10,089	(0.27)	19	9K	89M
1396/08/24	10,398	10,008	10,600	10,116	(0.71)	30	54K	545M
1396/08/23	10,202	10,100	10,205	10,188	(0.11)	10	10K	103M
1396/08/22	10,585	9,900	10,590	10,199	(1.37)	19	30K	306M
1396/08/21	10,221	10,221	10,693	10,341	0.01	4	2K	16M
1396/08/20	10,380	10,338	10,500	10,340	(4.98)	61	104K	1B
1396/08/17	10,655	10,500	11,000	10,882	(1.36)	65	25K	267M
1396/08/16	11,156	10,670	11,156	11,032	3.83	118	242K	3B
1396/08/15	10,626	10,599	10,626	10,625	4.99	91	333K	4B
1396/08/14	10,379	10,379	10,379	10,120	2.38	17	25K	256M
1396/08/13	10,126	10,126	10,126	9,885	2.50	19	26K	263M
1396/08/10	9,390	9,390	9,689	9,644	4.51	30	90K	868M
1396/08/09	9,130	9,011	9,171	9,228	(1.07)	15	22K	200M
1396/08/08	9,299	9,100	9,300	9,328	(0.41)	13	18K	163M
1396/08/07	9,390	9,200	9,390	9,366	(0.19)	14	11K	102M
1396/08/06	9,430	9,301	9,440	9,384	0.84	25	38K	360M
1396/08/03	9,536	9,150	9,536	9,306	(2.91)	61	59K	550M
1396/08/02	9,630	9,570	9,630	9,585	0.08	7	10K	96M
1396/08/01	9,761	9,631	9,969	9,577	0.66	12	15K	147M
1396/07/30	9,421	9,275	9,999	9,514	(1.73)	75	71K	673M
1396/07/29	9,410	9,410	9,699	9,681	(0.54)	20	10K	92M
1396/07/26	9,400	9,333	9,760	9,734	(0.75)	24	10K	92M
1396/07/25	9,820	9,405	9,820	9,808	(0.04)	6	4K	42M
1396/07/24	10,150	9,670	10,150	9,812	0.48	23	12K	117M
1396/07/23	9,420	9,420	10,030	9,765	2.22	63	29K	287M
1396/07/22	9,300	9,300	9,650	9,553	(0.03)	5	2K	23M
1396/07/19	9,549	9,500	9,800	9,556	1.93	38	37K	356M
1396/07/18	9,097	9,050	9,542	9,375	3.16	50	93K	867M
1396/07/17	8,745	8,745	9,100	9,088	(0.31)	21	9K	77M
1396/07/16	9,170	8,900	9,170	9,116	(1.96)	18	27K	246M
1396/07/15	9,690	9,030	9,690	9,298	(2.07)	21	32K	292M
1396/07/12	9,404	9,400	9,780	9,495	(0.04)	40	22K	204M
1396/07/11	9,650	9,346	9,725	9,499	(3.44)	44	47K	442M
1396/07/10	9,728	9,700	9,728	9,837	(0.55)	13	16K	155M
1396/07/05	9,800	9,701	9,856	9,891	(0.43)	26	17K	166M
1396/07/04	10,100	9,800	10,100	9,934	(0.36)	41	51K	510M
1396/07/03	10,180	9,990	10,287	9,970	1.64	18	22K	223M
1396/07/02	9,700	9,700	10,109	9,809	1.88	108	287K	3B
1396/07/01	9,700	9,552	9,700	9,628	(0.71)	44	36K	342M
1396/06/29	9,902	9,610	9,902	9,697	(3.76)	190	231K	2B
1396/06/28	10,100	10,100	10,250	10,076	0.05	12	5K	52M
1396/06/27	10,499	10,100	10,500	10,071	0.30	10	4K	40M
1396/06/26	10,000	10,000	10,466	10,041	0.72	15	10K	102M
1396/06/25	10,268	9,750	10,268	9,969	0.01	9	1K	14M
1396/06/22	9,950	9,680	10,000	9,968	(0.81)	14	13K	125M
1396/06/21	10,141	9,851	10,141	10,049	(0.05)	5	1K	15M
1396/06/20	9,993	9,900	10,141	10,054	4.09	35	50K	505M
1396/06/19	10,052	9,623	10,052	9,659	(4.64)	120	187K	2B
1396/06/15	10,201	10,040	10,201	10,129	(0.05)	14	10K	102M
1396/06/14	10,126	10,060	10,250	10,134	(0.01)	10	5K	53M
1396/06/13	10,215	10,030	10,400	10,135	(4.0)	70	79K	797M
1396/06/12	10,600	10,400	10,600	10,557	(0.52)	28	13K	140M
1396/06/11	10,990	10,350	11,059	10,612	0.75	41	20K	211M
1396/06/08	10,926	10,370	11,200	10,533	(2.11)	42	35K	369M
1396/06/07	10,450	10,350	10,833	10,760	4.28	74	197K	2B
1396/06/06	10,274	10,200	10,480	10,318	(0.28)	52	51K	525M
1396/06/05	10,342	10,300	10,838	10,347	(1.25)	34	55K	574M
1396/06/04	10,439	10,341	10,441	10,478	(2.44)	24	38K	400M
1396/06/01	11,168	10,500	11,168	10,740	(1.47)	37	27K	286M
1396/05/31	11,479	10,527	11,480	10,900	(0.55)	22	19K	209M
1396/05/30	11,517	10,604	11,517	10,960	(0.09)	9	4K	48M
1396/05/29	10,600	10,600	11,299	10,970	0.50	9	9K	101M
1396/05/28	11,226	10,682	11,228	10,915	2.07	37	23K	257M
1396/05/25	10,926	10,673	10,926	10,694	(4.81)	75	69K	733M
1396/05/24	11,485	11,485	11,485	11,234	0.01	1	100	1M
1396/05/23	11,790	10,950	11,790	11,233	(0.16)	10	7K	79M
1396/05/22	11,700	11,050	11,700	11,251	(1.88)	23	29K	322M
1396/05/21	11,450	11,284	11,880	11,466	(0.11)	24	6K	65M
1396/05/18	11,700	11,321	11,840	11,479	(0.08)	6	3K	33M
1396/05/17	11,999	11,301	12,000	11,488	0.24	12	3K	40M
1396/05/16	11,610	11,202	12,027	11,461	(1.31)	32	42K	478M
1396/05/15	11,706	11,600	11,706	11,613	(4.05)	30	44K	508M
1396/05/11	11,900	11,900	12,449	12,103	(0.41)	20	9K	109M
1396/05/10	12,092	11,900	12,589	12,153	(1.13)	18	27K	329M
1396/05/09	12,500	12,500	12,693	12,292	0.66	9	7K	90M
1396/05/08	12,754	12,050	12,755	12,211	0.49	17	11K	134M
1396/05/07	12,124	12,032	12,894	12,152	(4.05)	57	35K	428M
1396/05/04	12,900	12,514	12,900	12,665	(3.85)	30	35K	441M
1396/05/03	13,588	13,000	13,588	13,172	(0.42)	20	39K	508M
1396/05/02	13,247	12,233	13,394	13,228	3.69	57	149K	2B
1396/05/01	12,389	12,368	13,290	12,757	0.01	25	8K	105M
1396/04/31	12,680	12,590	12,776	12,756	4.83	81	139K	2B
1396/04/28	11,442	11,442	12,225	12,168	4.51	65	98K	1B
1396/04/27	11,400	11,400	11,800	11,643	(0.42)	19	13K	144M
1396/04/26	11,403	11,402	11,421	11,692	(0.55)	11	8K	91M
1396/04/25	11,999	11,419	11,999	11,757	(0.32)	6	4K	51M
1396/04/24	11,814	11,424	11,980	11,795	(0.16)	23	31K	363M
1396/04/21	11,223	11,223	11,898	11,814	4.19	51	49K	573M
1396/04/20	12,220	11,240	12,220	11,339	(3.92)	74	103K	1B
1396/04/19	12,140	11,700	12,277	11,802	0.78	25	11K	127M
1396/04/18	11,612	11,605	12,082	11,711	(0.42)	27	15K	178M
1396/04/17	12,341	11,600	12,341	11,760	(2.87)	50	49K	571M
1396/04/14	12,036	12,036	12,860	12,108	(4.43)	37	54K	651M
1396/04/13	12,102	12,102	12,102	12,669	(0.54)	11	4K	49M
1396/04/12	13,000	12,442	13,000	12,738	(2.73)	22	20K	254M
1396/04/11	12,951	12,841	12,951	13,096	(3.11)	29	23K	298M
1396/03/13	13,336	13,100	13,598	13,516	(0.54)	17	15K	199M
1396/03/10	13,599	13,311	13,600	13,590	0.0	15	9K	119M
1396/03/09	13,160	13,151	13,639	13,590	0.50	28	83K	1B
1396/03/08	13,331	13,150	13,600	13,522	(0.37)	17	23K	317M
1396/03/07	13,699	13,320	13,743	13,572	(0.02)	15	9K	120M
1396/03/06	13,800	13,257	13,859	13,575	2.01	19	29K	399M
1396/03/03	13,300	13,291	13,550	13,308	(2.26)	43	86K	1B
1396/03/02	13,700	13,200	13,750	13,616	(0.04)	9	15K	204M
1396/03/01	13,251	13,251	13,848	13,622	0.49	24	13K	181M
1396/02/31	12,740	12,740	13,777	13,556	2.66	96	88K	1B
1396/02/30	13,001	13,001	13,700	13,205	(0.12)	22	8K	102M
1396/02/27	13,021	13,000	13,498	13,221	(0.29)	19	28K	369M
1396/02/26	13,890	13,140	13,890	13,259	(3.25)	57	65K	861M
1396/02/25	13,979	13,250	14,011	13,705	(0.51)	60	93K	1B
1396/02/24	13,700	13,351	13,990	13,775	2.19	71	66K	907M
1396/02/23	13,622	13,101	13,622	13,480	3.90	98	178K	2B
1396/02/20	13,280	12,555	13,280	12,974	0.50	32	74K	959M
1396/02/19	12,559	12,551	13,050	12,910	(0.26)	7	3K	44M
1396/02/18	13,389	12,722	13,389	12,944	(0.6)	29	61K	795M
1396/02/17	13,150	12,533	13,150	13,022	0.39	32	59K	767M
1396/02/16	13,350	12,720	13,350	12,972	(0.95)	34	16K	205M
1396/02/13	12,600	12,600	13,350	13,096	0.54	43	72K	941M
1396/02/12	13,379	12,536	13,379	13,026	0.18	28	18K	233M
1396/02/11	13,789	13,000	13,789	13,002	(1.08)	32	63K	821M
1396/02/10	13,900	13,000	13,900	13,144	(3.06)	41	34K	445M
1396/02/09	13,600	13,201	13,749	13,559	1.16	29	25K	346M
1396/02/06	13,431	13,022	13,697	13,404	(0.22)	57	70K	938M
1396/02/04	13,580	13,120	13,700	13,433	(1.69)	26	36K	484M
1396/02/03	14,393	13,226	14,393	13,664	(1.34)	23	13K	172M
1396/02/02	14,053	13,501	14,053	13,850	3.47	55	125K	2B
1396/01/30	12,650	12,650	13,450	13,385	4.49	148	447K	6B
1396/01/29	12,500	12,500	13,190	12,810	(0.6)	53	74K	950M
1396/01/28	13,280	12,881	13,288	12,887	0.16	23	13K	164M
1396/01/27	13,241	12,311	13,241	12,866	1.62	117	190K	2B
1396/01/26	12,800	12,500	12,897	12,661	(1.65)	84	79K	999M
1396/01/23	13,050	12,751	13,529	12,874	(2.36)	78	86K	1B
1396/01/21	13,899	13,011	13,978	13,185	(1.14)	85	61K	800M
1396/01/20	13,139	12,999	13,563	13,337	3.24	96	286K	4B
1396/01/19	12,850	12,702	12,941	12,918	4.81	108	276K	4B
1396/01/16	11,850	11,850	12,355	12,325	4.74	124	315K	4B
1396/01/15	11,800	11,664	12,087	11,767	(0.36)	83	81K	956M
1396/01/14	11,950	11,713	12,119	11,810	(0.19)	19	20K	235M
1396/01/09	12,250	11,816	12,250	11,833	0.22	24	21K	255M
1396/01/08	11,671	11,665	12,150	11,807	(0.08)	15	8K	88M
1396/01/07	12,329	11,700	12,329	11,817	0.64	11	7K	80M
1396/01/06	11,502	11,501	12,000	11,742	(1.47)	24	33K	387M
1396/01/05	11,444	11,444	12,350	11,917	(0.42)	11	12K	145M
1395/12/28	11,950	11,950	12,489	11,967	0.48	26	14K	163M
1395/12/25	11,690	11,690	12,024	11,910	4.00	52	82K	972M
1395/12/24	11,500	11,440	11,698	11,452	0.17	12	8K	88M
1395/12/23	11,989	11,312	11,989	11,432	(0.02)	21	18K	210M
1395/12/22	11,301	11,301	11,888	11,434	(1.09)	73	80K	912M
1395/12/21	12,282	11,370	12,282	11,560	(3.27)	45	78K	900M
1395/12/18	11,259	11,259	12,001	11,951	3.77	97	183K	2B
1395/12/17	11,600	11,452	11,670	11,517	0.37	25	25K	285M
1395/12/16	11,310	11,306	11,998	11,474	(1.15)	36	55K	634M
1395/12/15	11,258	11,257	12,090	11,607	(1.48)	28	28K	328M
1395/12/14	12,660	11,654	12,660	11,781	(2.34)	63	103K	1B
1395/12/11	12,800	12,000	12,800	12,063	(4.0)	57	110K	1B
1395/12/10	12,799	12,500	12,799	12,566	1.67	52	30K	376M
1395/12/09	13,120	12,106	13,120	12,359	(2.8)	52	48K	597M
1395/12/08	12,724	12,680	12,724	12,715	4.92	54	115K	1B
1395/12/07	12,046	11,500	12,262	12,119	3.77	78	131K	2B
1395/12/04	11,335	11,335	12,048	11,679	(1.98)	46	36K	425M
1395/12/03	12,549	11,862	12,549	11,915	(4.57)	64	103K	1B
1395/12/02	12,798	12,002	12,843	12,486	2.08	61	46K	578M
1395/12/01	12,266	11,900	12,266	12,232	4.71	114	197K	2B
1395/11/18	12,000	11,157	12,000	11,682	(0.52)	28	10K	117M
1395/11/17	11,002	11,002	12,090	11,743	1.47	43	51K	599M
1395/11/16	11,705	11,275	11,989	11,573	(2.4)	53	33K	375M
1395/11/13	12,895	11,744	12,895	11,857	(4.09)	49	107K	1B
1395/11/12	13,148	12,271	13,148	12,362	(4.29)	58	93K	1B
1395/11/11	12,797	12,790	13,180	12,916	2.79	129	219K	3B
1395/11/10	12,990	12,546	12,990	12,565	(4.85)	138	280K	4B
1395/11/09	13,190	12,500	13,255	13,206	4.61	258	477K	6B
1395/11/06	12,660	12,122	12,660	12,624	4.69	202	488K	6B
1395/11/05	11,844	11,031	12,070	12,058	4.89	174	299K	4B
1395/11/04	11,430	11,150	11,506	11,496	4.90	141	446K	5B
1395/11/03	10,350	10,350	11,079	10,959	3.86	85	110K	1B
1395/11/02	10,351	10,351	10,499	10,552	(0.21)	15	7K	71M
1395/10/29	10,500	10,500	10,795	10,574	(0.46)	30	35K	365M
1395/10/28	10,800	10,408	10,850	10,623	(0.05)	25	6K	62M
1395/10/27	11,007	10,400	11,007	10,628	(2.43)	48	64K	676M
1395/10/26	11,260	10,720	11,260	10,893	(0.17)	25	20K	220M
1395/10/25	11,368	10,850	11,368	10,912	(1.71)	67	82K	896M
1395/10/22	10,900	10,900	11,139	11,102	4.65	100	136K	2B
1395/10/20	10,422	10,418	10,966	10,609	(3.26)	43	38K	398M
1395/10/19	10,966	10,965	10,966	10,966	5.00	84	142K	2B
1395/10/18	10,501	10,303	10,999	10,444	(3.7)	117	286K	3B
1395/10/15	10,746	10,746	11,597	10,845	(4.12)	121	144K	2B
1395/10/14	10,805	10,805	10,805	11,311	(0.55)	6	5K	49M
1395/10/13	10,912	10,912	10,912	11,373	(0.98)	17	8K	90M
1395/10/12	11,059	11,059	11,059	11,486	(1.33)	4	11K	124M
1395/10/11	11,338	11,338	11,338	11,641	(2.46)	10	21K	234M
1395/10/08	12,276	11,108	12,276	11,934	2.07	260	428K	5B
1395/10/07	12,027	12,027	12,027	11,692	2.07	9	19K	226M
1395/10/06	11,754	11,754	11,754	11,455	2.32	31	21K	248M
1395/10/05	11,725	11,725	11,725	11,195	0.25	6	2K	27M
1395/10/04	11,576	11,576	11,576	11,167	1.29	14	12K	135M
1395/10/01	11,373	11,373	11,373	11,025	1.78	16	18K	209M
1395/09/30	11,032	11,032	11,032	10,832	3.09	27	32K	351M
1395/09/29	10,661	10,661	10,661	10,507	3.48	21	36K	381M
1395/09/28	10,000	10,000	10,211	10,154	4.41	52	50K	505M
1395/09/24	9,900	9,562	9,900	9,725	(3.07)	68	54K	524M
1395/09/23	10,350	9,812	10,350	10,033	(0.87)	44	51K	516M
1395/09/22	10,713	9,914	10,799	10,121	(2.92)	105	141K	1B
1395/09/21	10,430	10,372	11,079	10,425	(4.51)	253	332K	3B
1395/09/20	11,300	10,598	11,570	10,917	(2.13)	98	127K	1B
1395/09/17	11,580	10,995	11,600	11,155	(3.61)	120	146K	2B
1395/09/16	12,000	11,500	12,066	11,573	(0.08)	39	25K	293M
1395/09/15	11,990	11,232	12,000	11,582	0.26	68	12K	138M
1395/09/14	11,800	11,535	11,900	11,552	(4.86)	131	211K	2B
1395/09/13	12,300	11,978	12,896	12,142	(3.7)	79	69K	838M
1395/09/09	12,687	12,220	12,689	12,608	4.33	138	175K	2B
1395/09/07	11,700	11,443	12,387	12,085	2.43	189	412K	5B
1395/09/06	12,102	11,580	12,684	11,798	(3.18)	144	213K	3B
1395/09/03	12,683	12,111	12,683	12,185	(3.27)	108	159K	2B
1395/09/02	12,880	12,500	12,880	12,597	0.01	71	38K	477M
1395/09/01	12,700	12,301	12,839	12,596	0.85	91	131K	2B
1395/08/29	13,050	12,316	13,051	12,490	(3.65)	111	72K	903M
1395/08/26	12,900	12,600	13,150	12,963	2.89	128	105K	1B
1395/08/25	12,800	12,400	13,040	12,599	(3.17)	217	411K	5B
1395/08/24	13,000	12,930	14,000	13,012	(4.39)	393	689K	9B
1395/08/23	14,000	13,607	14,000	13,610	(4.98)	85	582K	8B
1395/08/22	14,278	14,278	15,489	14,323	(4.7)	111	251K	4B
1395/08/19	15,100	15,029	15,100	15,029	(4.99)	68	299K	4B
1395/08/18	15,610	15,500	16,000	15,819	(0.78)	40	18K	276M
1395/08/17	16,130	15,550	16,132	15,943	2.76	46	47K	742M
1395/08/16	16,500	15,250	16,500	15,515	(1.79)	61	42K	656M
1395/08/15	16,500	15,557	16,500	15,797	(1.44)	61	50K	796M
1395/08/12	16,300	15,888	16,300	16,028	1.43	88	58K	924M
1395/08/11	15,200	15,200	16,176	15,802	(1.03)	67	61K	963M
1395/08/10	16,710	15,712	16,710	15,967	(2.44)	118	123K	2B
1395/08/09	16,800	16,100	16,800	16,367	(1.31)	108	73K	1B
1395/08/08	16,400	16,400	16,897	16,585	2.34	158	124K	2B
1395/08/05	16,494	15,590	16,555	16,206	0.09	266	210K	3B
1395/08/04	16,530	15,553	16,530	16,192	2.85	599	883K	14B
1395/08/03	15,743	15,743	15,743	15,743	5.00	41	83K	1B
1395/08/02	14,994	14,994	14,994	14,994	5.00	44	102K	2B
1395/08/01	14,189	14,189	14,281	14,280	4.99	36	57K	811M
1395/07/28	13,632	13,400	14,399	13,601	(2.22)	168	151K	2B
1395/07/27	13,851	13,502	14,400	13,910	(1.15)	151	103K	1B
1395/07/26	14,110	14,022	14,640	14,072	(4.66)	191	261K	4B
1395/07/25	14,580	13,852	15,181	14,760	2.05	165	187K	3B
1395/07/24	14,451	14,326	15,226	14,463	(4.09)	254	280K	4B
1395/07/19	15,075	15,075	15,478	15,079	(4.97)	438	803K	12B
1395/07/18	15,868	15,868	15,868	15,868	(5.0)	42	51K	803M
1395/07/17	17,000	16,696	17,000	16,703	(4.96)	36	46K	760M
1395/07/14	17,647	16,400	17,647	17,574	4.56	298	749K	13B
1395/07/13	16,816	16,100	16,816	16,807	4.94	28	39K	656M
1395/07/12	16,102	15,030	16,102	16,016	4.43	62	85K	1B
1395/07/11	14,361	14,100	15,523	15,336	3.73	75	108K	2B
1395/07/10	15,368	14,120	15,368	14,784	1.00	12	16K	239M
1395/07/07	13,430	13,352	14,652	14,638	4.89	76	95K	1B
1395/07/06	15,380	13,947	15,380	13,955	(4.95)	48	35K	492M
1395/07/05	15,100	14,280	15,100	14,681	(2.31)	23	22K	316M
1395/07/04	15,180	14,454	15,180	15,028	3.94	62	159K	2B
1395/07/03	14,247	14,247	15,745	14,458	(3.59)	93	130K	2B
1395/06/17	14,249	14,249	14,249	14,996	(0.01)	1	71	1M
1395/06/02	14,250	14,250	14,250	14,998	(0.01)	1	71	1M
1395/06/01	14,253	14,253	14,253	15,000	(0.02)	1	141	2M
1395/05/31	14,262	14,262	14,262	15,003	(0.06)	3	419	6M
1395/05/17	14,264	14,264	14,264	15,012	(0.01)	1	71	1M
1395/05/16	14,266	14,266	14,266	15,014	(0.01)	1	71	1M
1395/05/12	14,268	14,268	14,268	15,016	(0.01)	1	100	1M
1395/05/06	14,286	14,286	14,286	15,018	(0.13)	1	820	12M
1395/05/04	14,288	14,288	14,288	15,037	(0.01)	1	80	1M
1395/05/03	14,289	14,289	14,289	15,039	(0.01)	1	75	1M
1395/05/02	14,321	14,321	14,321	15,041	(0.22)	5	1K	21M
1395/04/30	14,327	14,327	14,327	15,074	(0.05)	1	300	4M
1395/04/27	14,400	14,400	14,400	15,081	(0.5)	3	3K	47M
1395/04/26	14,402	14,402	14,402	15,157	(0.01)	1	70	1M
1395/04/22	14,525	14,525	14,525	15,159	(0.85)	1	6K	81M
1395/04/20	14,547	14,547	14,547	15,289	(0.15)	2	1K	15M
1395/04/15	14,570	14,570	14,570	15,312	(0.16)	1	1K	15M
1395/04/13	14,573	14,573	14,573	15,336	(0.02)	1	110	2M
1395/04/12	14,592	14,592	14,592	15,339	(0.13)	1	841	12M
1395/04/09	14,601	14,601	14,601	15,359	(0.07)	2	430	6M
1395/04/08	14,752	14,752	14,752	15,369	(1.02)	6	7K	97M
1395/03/22	15,037	15,037	15,037	15,778	(0.32)	2	2K	30M
1395/03/19	16,150	15,097	16,150	15,828	(0.4)	20	4K	68M
1395/03/18	15,814	15,814	15,891	15,891	5.00	52	52K	827M
1395/03/17	14,800	14,800	15,394	15,135	3.23	25	30K	462M
1395/03/16	14,650	14,600	15,198	14,661	1.28	17	19K	275M
1395/03/12	14,667	14,667	14,800	14,476	1.06	14	13K	190M
1395/03/11	14,670	14,670	14,670	14,324	0.0	2	6	88K
1395/03/10	14,460	14,300	14,700	14,324	0.03	11	3K	47M
1395/03/09	15,159	14,008	15,159	14,320	(2.74)	32	23K	318M
1395/03/08	14,324	14,100	14,600	14,724	(0.4)	11	4K	51M
1395/03/05	15,159	14,778	15,159	14,783	(4.96)	48	72K	1B
1395/03/04	16,750	15,207	16,750	15,555	(2.82)	28	27K	417M
1395/03/03	16,000	15,732	16,008	16,007	4.99	47	57K	904M
1395/03/01	14,870	14,870	16,434	15,246	(2.59)	67	79K	1B
1395/02/29	14,990	14,990	14,990	15,652	(0.8)	10	4K	66M
1395/02/28	15,164	15,164	15,164	15,778	(1.15)	12	6K	96M
1395/02/27	16,000	15,919	17,173	15,962	(4.74)	31	28K	439M
1395/02/26	16,756	16,756	16,757	16,756	(5.0)	42	50K	843M
1395/02/25	17,233	17,233	17,233	17,637	(2.77)	14	15K	263M
1395/02/22	17,256	17,256	17,256	18,140	(0.13)	4	751	13M
1395/02/21	17,671	17,671	17,671	18,164	(2.35)	9	13K	233M
1395/02/20	18,111	18,111	19,060	18,601	(2.43)	23	17K	314M
1395/02/19	19,600	18,000	19,600	19,064	1.80	62	42K	796M
1395/02/18	18,728	18,720	18,728	18,727	4.99	43	36K	668M
1395/02/15	17,440	17,256	17,851	17,837	4.92	60	110K	2B
1395/02/14	15,732	15,732	17,388	17,001	2.66	133	351K	6B
1395/02/13	15,785	15,785	15,785	16,560	(0.33)	8	2K	31M
1395/02/12	17,020	16,553	17,020	16,615	(4.64)	72	52K	870M
1395/02/11	17,485	16,803	17,485	17,424	4.63	231	442K	8B
1395/02/08	16,653	16,653	16,653	16,653	5.00	25	38K	626M
1395/02/07	15,278	15,278	15,975	15,860	4.24	71	82K	1B
1395/02/06	15,281	15,000	15,281	15,215	4.54	136	225K	3B
1395/02/05	14,550	14,550	14,554	14,554	5.00	31	49K	716M
1395/02/04	13,968	13,000	13,968	13,861	4.19	94	310K	4B
1395/02/01	12,229	12,229	13,515	13,303	3.35	79	306K	4B
1395/01/31	12,851	12,851	13,500	12,872	(4.55)	20	53K	678M
1395/01/30	12,951	12,951	14,309	13,485	(1.08)	70	67K	909M
1395/01/29	12,952	12,952	12,952	13,632	(0.01)	1	80	1M
1395/01/28	12,953	12,953	12,953	13,633	(0.01)	1	80	1M
1395/01/25	12,957	12,957	12,957	13,634	(0.03)	2	200	3M
1395/01/24	13,003	13,003	13,003	13,638	(0.36)	4	3K	34M
1395/01/22	13,059	13,059	13,059	13,687	(0.43)	6	3K	40M
1395/01/21	13,072	13,072	13,072	13,746	(0.1)	3	721	9M
1395/01/18	13,325	13,325	13,325	13,760	(1.9)	12	13K	174M
1395/01/17	13,342	13,342	13,342	14,026	(0.13)	2	900	12M
1395/01/16	13,346	13,346	13,346	14,044	(0.03)	2	200	3M
1395/01/15	13,815	13,493	13,815	14,048	(1.09)	12	8K	108M
1395/01/14	14,985	13,814	14,985	14,203	(2.32)	45	18K	256M
1395/01/11	15,177	14,450	15,177	14,541	(1.53)	27	47K	681M
1394/12/26	14,300	14,299	15,199	14,767	(1.89)	24	13K	182M
1394/12/25	15,600	14,884	15,620	15,051	1.14	18	55K	828M
1394/12/24	14,540	14,515	15,964	14,882	(2.59)	67	46K	681M
1394/12/22	16,699	15,211	16,699	15,278	(4.58)	65	67K	1B
1394/12/19	16,136	15,700	16,680	16,011	0.69	52	42K	679M
1394/12/18	15,552	15,552	16,136	15,901	3.47	107	223K	4B
1394/12/17	14,172	14,172	15,662	15,368	3.02	121	166K	3B
1394/12/16	14,759	14,759	14,759	14,917	(3.98)	25	26K	385M
1394/12/15	15,899	14,720	15,899	15,535	1.62	78	60K	939M
1394/12/12	15,298	14,570	15,298	15,287	4.92	139	296K	5B
1394/12/11	14,570	14,570	14,570	14,570	4.99	9	40K	586M
1394/12/10	13,877	13,877	13,877	13,877	4.99	10	42K	587M
1394/12/09	13,217	13,217	13,217	13,217	5.00	8	41K	537M
1394/12/08	13,207	13,207	13,207	12,588	0.07	2	581	8M
1394/12/05	12,969	12,969	12,969	12,579	1.84	5	15K	196M
1394/12/04	11,586	11,585	12,801	12,352	1.31	88	302K	4B
1394/12/03	12,900	12,159	12,900	12,192	(4.74)	59	254K	3B
1394/12/02	13,350	12,141	13,350	12,798	0.15	131	1M	15B
1394/12/01	12,779	12,779	12,779	12,779	5.00	16	402K	5B
1394/11/28	12,173	12,173	12,173	12,171	4.98	6	51K	620M
1394/11/27	11,594	11,594	11,594	11,594	5.00	10	52K	600M
1394/11/26	11,042	11,042	11,042	11,042	4.99	20	400K	4B
1394/11/25	10,528	10,528	10,528	10,517	4.89	2	50K	526M
1394/11/24	10,267	10,267	10,267	10,027	2.54	1	26K	267M
1394/11/21	10,258	10,258	10,258	9,779	0.09	2	1K	11M
1394/11/20	9,988	9,988	9,988	9,770	2.70	11	30K	297M
1394/11/19	9,903	9,903	9,903	9,513	0.86	8	9K	94M
1394/11/18	9,903	9,903	9,903	9,432	0.0	1	1	10K
1394/11/17	9,560	9,560	9,560	9,432	3.59	9	39K	377M
1394/11/14	9,114	9,113	9,114	9,105	4.90	23	60K	550M
1394/11/13	8,680	8,680	8,680	8,680	5.00	3	62K	534M
1394/11/12	8,680	8,680	8,680	8,267	0.0	2	51	443K
1394/11/11	8,536	8,536	8,536	8,267	1.69	3	21K	177M
1394/11/10	8,529	8,529	8,529	8,130	0.09	1	1K	9M
1394/11/07	8,493	8,493	8,493	8,123	0.42	7	5K	44M
1394/11/06	8,459	8,459	8,459	8,089	0.40	4	5K	42M
1394/11/05	8,452	8,452	8,452	8,057	0.09	3	1K	9M
1394/11/04	8,401	8,401	8,401	8,050	0.61	9	8K	65M
1394/11/03	8,401	8,401	8,401	8,001	0.0	1	1	8K
1394/10/30	8,397	8,397	8,397	8,001	0.04	2	501	4M
1394/10/29	8,392	8,392	8,392	7,998	0.06	3	791	7M
1394/10/28	8,389	8,389	8,389	7,993	0.04	2	510	4M
1394/10/27	8,386	8,386	8,386	7,990	0.04	1	500	4M
1394/10/26	8,353	8,353	8,353	7,987	0.39	3	5K	41M
1394/10/22	8,353	8,353	8,353	7,956	0.0	1	50	418K
1394/10/21	8,250	8,250	8,250	7,956	1.25	6	16K	136M
1394/10/20	7,949	7,949	7,949	7,858	3.79	4	50K	398M
1394/10/16	7,946	7,946	7,946	7,571	0.04	1	500	4M
1394/10/14	7,910	7,910	7,910	7,568	0.45	4	6K	48M
1394/10/13	7,869	7,869	7,869	7,534	0.52	1	7K	55M
1394/10/12	7,864	7,864	7,864	7,495	0.07	3	883	7M
1394/10/06	7,864	7,864	7,864	7,490	0.0	6	52	409K
1394/10/02	7,854	7,854	7,854	7,490	0.13	2	2K	14M
1394/10/01	7,848	7,848	7,848	7,480	0.07	1	1K	8M
1394/09/30	7,782	7,782	7,782	7,475	0.85	3	12K	93M
1394/09/29	7,450	7,450	7,450	7,412	4.45	11	63K	469M
1394/09/28	7,450	7,450	7,450	7,096	0.0	5	90	670K
1394/09/25	7,435	7,435	7,435	7,096	0.21	1	3K	22M
1394/09/24	7,435	7,435	7,435	7,081	0.0	1	50	372K
1394/09/23	7,332	7,332	7,332	7,081	1.40	13	20K	147M
1394/09/22	7,330	7,330	7,330	6,983	0.03	2	363	3M
1394/09/18	7,323	7,323	7,323	6,981	0.09	5	1K	8M
1394/09/17	7,314	7,314	7,314	6,975	0.13	4	2K	14M
1394/09/16	7,305	7,305	7,305	6,966	0.11	3	2K	12M
1394/09/15	7,276	7,276	7,276	6,958	0.40	1	6K	42M
1394/09/10	7,275	7,275	7,275	6,930	0.01	1	210	2M
1394/09/09	7,274	7,274	7,274	6,929	0.01	4	253	2M
1394/09/08	7,247	7,247	7,247	6,928	0.38	2	6K	40M
1394/09/02	7,196	7,196	7,196	6,902	0.70	2	10K	73M
1394/09/01	7,196	7,196	7,196	6,854	0.0	1	1	7K
1394/08/30	7,189	7,189	7,189	6,854	0.10	1	2K	11M
1394/08/27	7,189	7,189	7,189	6,847	0.0	1	1	7K
1394/08/26	7,188	7,188	7,188	6,847	0.01	2	202	1M
1394/08/25	7,187	7,187	7,187	6,846	0.01	2	202	1M
1394/08/24	7,123	7,123	7,123	6,845	0.90	5	13K	94M
1394/08/23	7,122	7,122	7,122	6,784	0.01	1	200	1M
1394/08/20	7,122	7,122	7,122	6,783	0.0	1	1	7K
1394/08/19	7,119	7,119	7,119	6,783	0.04	3	700	5M
1394/08/18	7,048	7,048	7,048	6,780	1.00	1	15K	106M
1394/08/17	7,046	7,046	7,046	6,713	0.03	2	501	4M
1394/08/16	7,046	7,046	7,046	6,711	0.0	1	1	7K
1394/08/13	7,036	7,036	7,036	6,711	0.15	2	2K	16M
1394/08/12	7,035	7,035	7,035	6,701	0.01	2	150	1M
1394/08/09	7,030	7,030	7,030	6,700	0.06	1	1K	7M
1394/08/06	7,017	7,017	7,017	6,696	0.19	3	3K	21M
1394/08/05	6,917	6,917	6,917	6,683	1.44	5	23K	157M
1394/08/04	6,760	6,760	6,760	6,588	2.31	8	36K	245M
1394/08/03	6,717	6,717	6,717	6,439	0.64	3	10K	67M
1394/07/29	6,717	6,717	6,717	6,398	0.0	1	1	7K
1394/07/28	6,594	6,594	6,594	6,398	1.88	8	30K	198M
1394/07/27	6,589	6,589	6,589	6,280	0.06	5	902	6M
1394/07/26	6,584	6,584	6,584	6,276	0.08	5	1K	8M
1394/07/25	6,580	6,580	6,580	6,271	0.06	1	1K	7M
1394/07/22	6,575	6,575	6,575	6,267	0.08	3	1K	8M
1394/07/21	6,575	6,575	6,575	6,262	0.0	1	100	658K
1394/07/20	6,516	6,516	6,516	6,262	0.90	2	14K	94M
1394/07/19	6,512	6,512	6,512	6,206	0.06	2	1K	7M
1394/07/18	6,512	6,512	6,512	6,202	0.0	2	3	20K
1394/07/15	6,512	6,512	6,512	6,202	0.0	1	5	33K
1394/07/14	6,512	6,512	6,512	6,202	0.0	1	12	78K
1394/07/13	6,503	6,503	6,503	6,202	0.13	4	2K	14M
1394/07/12	6,502	6,502	6,502	6,194	0.02	2	140	910K
1394/07/11	6,501	6,501	6,501	6,193	0.02	3	286	2M
1394/07/08	6,500	6,500	6,500	6,192	0.02	3	210	1M
1394/07/07	6,462	6,462	6,462	6,191	0.58	3	10K	65M
1394/07/06	6,380	6,380	6,380	6,155	1.28	6	22K	140M
1394/07/05	6,216	6,216	6,216	6,077	2.65	16	45K	282M
1394/07/04	6,148	6,148	6,148	5,920	1.09	3	19K	116M
1394/07/01	6,088	6,088	6,088	5,856	0.98	9	18K	108M
1394/06/31	5,970	5,970	5,970	5,799	1.99	10	36K	213M
1394/06/30	5,956	5,956	5,956	5,686	0.23	4	4K	24M
1394/06/29	5,917	5,917	5,917	5,673	0.66	9	12K	70M
1394/06/28	5,877	5,877	5,877	5,636	0.68	6	12K	71M
1394/06/25	5,874	5,874	5,874	5,598	0.05	5	1K	7M
1394/06/24	5,869	5,869	5,869	5,595	0.09	5	2K	10M
1394/06/23	5,778	5,778	5,778	5,590	1.58	18	29K	169M
1394/06/22	5,681	5,681	5,681	5,503	1.70	7	32K	181M
1394/06/21	5,637	5,637	5,637	5,411	0.78	6	15K	82M
1394/06/18	5,369	5,369	5,369	5,369	4.99	19	101K	544M
1394/06/17	4,810	4,810	5,284	5,114	1.61	20	35K	182M
1394/06/16	4,798	4,797	5,070	5,033	(0.28)	7	7K	32M
1394/06/15	4,850	4,850	4,850	5,047	(1.06)	5	21K	102M
1394/06/14	4,849	4,849	4,850	5,101	(0.06)	3	1K	6M
1394/06/10	4,858	4,857	5,000	5,104	(0.16)	5	6K	30M
1394/06/09	5,050	5,050	5,050	5,112	0.0	1	94	475K
1394/06/08	4,858	4,858	4,858	5,112	(0.02)	1	206	1M
1394/06/03	5,353	4,856	5,353	5,113	0.04	4	3K	16M
1394/06/02	4,882	4,882	5,391	5,111	(0.53)	4	17K	82M
1394/06/01	5,000	4,912	5,000	5,138	(0.62)	11	15K	75M
1394/05/27	4,920	4,920	4,925	5,170	(0.08)	2	2K	8M
1394/05/26	5,013	5,013	5,013	5,174	(1.93)	8	37K	184M
1394/05/13	5,030	5,020	5,030	5,276	(0.15)	4	3K	14M
1394/05/12	5,021	5,021	5,021	5,284	(0.02)	1	300	2M
1394/05/10	5,060	5,053	5,060	5,285	(0.62)	16	12K	59M
1394/05/07	5,500	5,500	5,500	5,318	0.0	1	200	1M
1394/04/29	5,237	5,160	5,237	5,318	(0.47)	13	15K	79M
1394/04/24	5,225	5,221	5,225	5,343	(0.39)	5	14K	73M
1394/04/23	5,584	5,335	5,584	5,364	0.85	17	16K	90M
1394/04/22	5,650	5,120	5,658	5,319	(1.3)	16	36K	185M
1394/04/21	5,480	5,480	5,480	5,389	0.02	3	1K	6M
1394/04/20	5,125	5,125	5,489	5,388	(0.11)	5	5K	25M
1394/04/16	5,125	5,125	5,125	5,394	0.0	1	100	512K
1394/04/14	5,200	5,183	5,200	5,394	(1.12)	8	21K	109M
1394/04/13	5,250	5,200	5,250	5,455	(0.33)	7	6K	32M
1394/04/10	5,600	5,232	5,600	5,473	(0.62)	3	11K	59M
1394/04/07	5,244	5,244	5,248	5,507	(0.22)	3	4K	20M
1394/04/06	5,406	5,396	5,699	5,519	(2.82)	16	51K	276M
1394/04/03	5,500	5,500	5,501	5,679	(0.68)	9	14K	79M
1394/04/02	5,900	5,489	6,019	5,718	(0.31)	11	8K	44M
1394/04/01	5,900	5,651	5,900	5,736	(3.56)	12	60K	337M
1394/03/31	6,567	5,946	6,567	5,948	(4.95)	6	82K	485M
1394/03/23	6,780	6,695	6,780	6,458	0.0	3	21	141K
1394/03/20	6,210	6,210	6,856	6,458	(1.19)	11	20K	124M
1394/03/19	6,210	6,210	6,210	6,536	0.0	1	1	6K
1394/03/18	6,500	6,223	6,500	6,536	(0.21)	7	4K	23M
1394/03/06	6,310	6,302	6,310	6,550	(1.25)	4	19K	120M
1394/03/05	6,857	6,857	6,857	6,633	0.0	1	150	1M
1394/03/04	6,859	6,859	6,859	6,633	0.0	1	150	1M
1394/03/02	6,875	6,285	6,875	6,633	0.27	4	15K	98M
1394/02/29	6,367	6,367	6,897	6,615	(0.26)	3	5K	35M
1394/02/28	6,415	6,415	6,415	6,632	(0.75)	6	14K	89M
1394/02/27	6,479	6,477	6,479	6,682	(0.95)	9	18K	115M
1394/02/23	6,737	6,737	6,897	6,746	(3.86)	42	107K	719M
1394/02/22	6,898	6,898	6,898	7,017	(2.34)	9	41K	282M
1394/02/21	6,900	6,900	6,900	7,185	(0.03)	2	515	4M
1394/02/15	6,905	6,905	6,905	7,187	(0.07)	2	1K	8M
1394/02/08	6,913	6,913	6,913	7,192	(0.12)	1	2K	14M
1394/02/05	6,922	6,922	6,922	7,201	(0.12)	1	2K	15M
1394/01/30	6,942	6,942	6,942	7,210	(0.29)	5	5K	35M
1394/01/18	6,984	6,984	6,984	7,231	(0.59)	3	10K	72M
1394/01/17	6,984	6,984	6,984	7,274	(0.01)	1	151	1M
1394/01/16	7,585	7,003	7,585	7,275	(0.26)	24	19K	140M
1394/01/15	7,150	7,150	7,428	7,294	2.11	87	221K	2B
1394/01/10	6,863	6,863	6,863	7,143	(0.07)	4	1K	9M
1394/01/09	7,156	6,870	7,156	7,148	(0.11)	19	3K	21M
1394/01/08	6,882	6,882	7,398	7,156	(0.17)	4	3K	24M
1394/01/05	6,888	6,888	6,888	7,168	(0.07)	2	1K	8M
1393/12/27	6,888	6,888	6,888	7,173	(0.03)	1	410	3M
1393/12/23	6,889	6,889	6,889	7,175	(0.01)	1	200	1M
1393/12/20	6,890	6,890	6,890	7,176	(0.01)	2	306	2M
1393/12/18	6,894	6,894	6,894	7,177	(0.06)	1	972	7M
1393/12/13	6,898	6,898	6,898	7,181	(0.06)	2	1K	7M
1393/12/12	6,899	6,899	6,899	7,185	(0.01)	1	158	1M
1393/12/02	6,900	6,900	6,900	7,186	(0.01)	1	272	2M
1393/11/29	6,908	6,908	6,908	7,187	(0.11)	1	720	5M
1393/11/28	6,920	6,916	6,920	7,195	(0.12)	2	772	5M
1393/11/18	7,300	6,906	7,300	7,204	0.15	5	6K	47M
1393/11/15	6,930	6,930	7,100	7,193	(0.35)	6	2K	15M
1393/11/14	6,937	6,937	6,937	7,218	(0.11)	3	640	4M
1393/11/12	6,943	6,943	6,943	7,226	(0.07)	1	429	3M
1393/11/11	6,979	6,979	7,559	7,231	(0.52)	5	3K	23M
1393/11/01	7,000	7,000	7,000	7,269	(0.03)	1	145	1M
1393/10/30	7,042	7,039	7,042	7,271	(0.83)	7	5K	36M
1393/10/29	7,200	7,080	7,200	7,332	(0.58)	4	6K	41M
1393/10/28	7,376	7,375	7,376	7,375	(4.0)	11	25K	184M
1393/10/27	7,681	7,681	7,776	7,682	(3.99)	36	74K	569M
1393/10/23	7,899	7,899	7,901	8,001	(2.76)	10	17K	134M
1393/10/22	7,933	7,933	7,933	8,228	(0.42)	3	3K	21M
1393/10/20	7,937	7,937	7,937	8,263	(0.05)	1	313	2M
1393/10/17	7,975	7,975	7,975	8,267	(0.48)	2	3K	23M
1393/10/15	7,990	7,990	7,990	8,307	(0.18)	4	1K	9M
1393/10/14	8,032	8,032	8,500	8,322	(0.53)	3	3K	26M
1393/10/13	8,043	8,043	8,043	8,366	(0.14)	4	912	7M
1393/10/10	8,699	8,059	8,699	8,378	(0.19)	9	3K	28M
1393/10/09	8,099	8,099	8,300	8,394	(0.5)	5	3K	25M
1393/10/08	8,900	8,397	8,900	8,436	(3.54)	18	22K	185M
1393/10/07	8,596	8,596	9,312	8,746	(2.32)	9	15K	127M
1393/09/19	11,650	11,641	11,650	11,641	(4.0)	16	33K	389M
1393/09/18	12,180	12,100	12,180	12,126	3.53	16	18K	219M
1393/09/17	10,842	10,842	11,744	11,712	3.71	23	19K	221M
1393/09/16	10,847	10,847	10,847	11,293	(0.04)	2	200	2M
1393/09/15	10,950	10,950	10,950	11,298	(0.95)	4	4K	49M
1393/09/12	11,846	11,839	11,846	11,406	0.08	2	387	5M
1393/09/11	11,160	11,160	11,160	11,397	(1.95)	8	9K	103M
1393/09/04	11,200	11,200	11,200	11,624	(0.36)	2	2K	19M
1393/09/03	11,887	11,664	11,887	11,666	(3.98)	7	19K	223M
1393/09/02	12,090	12,090	12,090	12,150	(0.01)	2	300	4M
1393/09/01	11,760	11,760	12,099	12,151	(0.05)	2	350	4M
1393/08/28	11,771	11,771	12,233	12,157	(0.85)	2	4K	48M
1393/08/27	12,280	12,280	12,280	12,261	0.0	1	100	1M
1393/08/26	12,448	11,809	12,450	12,261	(0.33)	37	28K	338M
1393/08/25	12,200	11,654	12,600	12,301	1.33	41	43K	525M
1393/08/24	11,500	11,500	12,262	12,139	2.82	25	27K	331M
1393/08/21	11,811	11,400	11,811	11,806	3.95	83	149K	2B
1393/08/20	11,355	11,355	11,800	11,357	(3.98)	23	21K	236M
1393/08/19	11,430	11,430	11,430	11,828	(0.66)	5	3K	35M
1393/08/14	11,459	11,459	11,459	11,906	(0.25)	4	1K	14M
1393/08/11	11,524	11,523	11,890	11,936	(0.56)	7	3K	32M
1393/08/10	12,000	12,000	12,000	12,003	0.0	1	200	2M
1393/08/07	11,526	11,526	12,100	12,003	(0.02)	2	221	3M
1393/08/06	11,537	11,537	12,172	12,006	(0.09)	4	562	7M
1393/08/05	12,229	11,539	12,229	12,017	(0.02)	2	182	2M
1393/08/04	11,689	11,689	12,239	12,019	(1.29)	13	6K	73M
1393/08/03	12,200	12,200	12,200	12,176	0.0	1	100	1M
1393/07/30	12,100	12,100	12,100	12,176	(0.02)	2	655	8M
1393/07/29	12,051	12,051	12,052	12,179	(2.98)	10	14K	170M
1393/07/28	12,158	12,158	12,980	12,553	(0.88)	36	70K	878M
1393/07/27	12,226	12,226	12,226	12,664	(0.56)	6	3K	32M
1393/07/19	12,380	12,380	12,380	12,735	(1.24)	4	6K	73M
1393/07/15	12,421	12,421	12,421	12,895	(0.33)	3	2K	20M
1393/07/12	12,426	12,426	12,426	12,938	(0.04)	1	200	2M
1393/07/08	12,451	12,451	12,600	12,943	(0.2)	6	983	12M
1393/07/07	12,899	12,899	12,899	12,969	0.0	1	50	645K
1393/07/06	12,800	12,800	12,900	12,969	(0.05)	4	1K	13M
1393/07/05	12,900	12,900	12,900	12,976	0.0	1	50	645K
1393/07/02	12,700	12,700	12,700	12,976	(0.01)	1	100	1M
1393/07/01	12,599	12,599	12,599	12,977	(0.25)	1	2K	19M
1393/06/31	12,999	12,999	12,999	13,010	0.0	1	74	962K
1393/06/30	12,999	12,498	12,999	13,010	(0.06)	6	533	7M
1393/06/29	12,999	12,999	12,999	13,018	0.0	1	100	1M
1393/06/26	12,998	12,998	12,998	13,018	0.0	1	100	1M
1393/06/25	12,524	12,524	12,999	13,018	(0.21)	3	1K	13M
1393/06/24	13,045	13,045	13,045	13,045	0.0	1	50	652K
1393/06/23	13,000	13,000	13,000	13,045	0.0	1	200	3M
1393/06/22	13,000	13,000	13,000	13,045	0.0	1	20	260K
1393/06/19	13,000	13,000	13,000	13,045	0.0	1	100	1M
1393/06/18	13,050	13,049	13,050	13,045	1.84	4	19K	243M
1393/06/17	13,070	12,998	13,070	12,809	1.66	2	9K	117M
1393/06/16	12,500	12,500	13,000	12,600	(0.06)	10	11K	139M
1393/06/15	12,701	12,552	13,050	12,608	(3.56)	19	27K	338M
1393/06/12	12,639	12,639	12,639	13,074	(0.69)	8	3K	41M
1393/06/11	13,240	12,984	13,240	13,165	2.30	2	15K	201M
1393/06/10	12,516	12,516	12,516	12,869	(1.29)	6	6K	76M
1393/06/09	13,200	12,500	13,200	13,037	1.70	14	19K	242M
1393/06/08	12,615	12,300	12,859	12,819	3.61	27	46K	589M
1393/06/05	12,150	11,540	12,497	12,372	2.95	57	81K	1B
1393/06/04	12,150	12,000	12,150	12,017	0.0	12	5K	60M
1393/06/03	12,360	12,000	12,360	12,017	(0.97)	29	30K	365M
1393/06/02	12,450	11,850	12,698	12,135	(1.68)	54	29K	351M
1393/06/01	12,821	11,864	12,822	12,342	(0.13)	51	85K	1B
1393/05/29	12,426	12,200	12,426	12,358	3.42	35	26K	318M
1393/05/28	11,800	11,800	11,972	11,949	3.80	46	39K	467M
1393/05/27	11,400	11,400	11,521	11,512	3.92	18	19K	218M
1393/05/26	10,900	10,900	11,121	11,078	3.59	26	23K	249M
1393/05/25	10,201	10,201	11,000	10,694	0.84	20	7K	78M
1393/05/22	10,104	10,104	10,814	10,605	1.98	30	23K	248M
1393/05/21	10,010	10,010	10,571	10,399	1.13	25	8K	88M
1393/05/20	10,399	10,000	10,450	10,283	0.38	33	27K	277M
1393/05/19	10,449	10,398	10,449	10,244	0.09	6	1K	10M
1393/05/18	10,577	10,380	10,577	10,235	0.63	9	4K	37M
1393/05/15	10,200	10,120	10,480	10,171	0.58	13	7K	68M
1393/05/14	10,360	10,100	10,388	10,112	1.06	26	7K	73M
1393/05/13	10,200	9,986	10,396	10,006	(3.81)	59	51K	509M
1393/05/12	10,212	10,212	10,212	10,402	(2.21)	18	10K	107M
1393/05/11	10,300	10,270	10,300	10,637	(0.54)	4	3K	28M
1393/05/06	11,115	10,632	11,115	10,695	(3.43)	23	39K	419M
1393/05/05	10,700	10,700	11,300	11,075	(0.22)	10	6K	65M
1393/05/04	10,899	10,800	11,217	11,099	2.90	58	36K	400M
1393/05/01	10,900	10,512	10,990	10,786	(0.82)	19	7K	75M
1393/04/31	10,790	10,790	11,650	10,875	(3.24)	42	38K	414M
1393/04/30	10,822	10,819	11,200	11,239	(0.27)	4	1K	15M
1393/04/29	11,032	11,032	11,032	11,269	(1.93)	16	9K	101M
1393/04/25	11,154	11,133	11,154	11,491	(0.91)	8	4K	48M
1393/04/24	11,740	11,154	11,750	11,596	(0.19)	14	9K	100M
1393/04/22	12,000	11,208	12,000	11,618	(0.48)	11	5K	52M
1393/04/21	12,020	12,020	12,020	11,674	1.00	7	5K	57M
1393/04/18	11,600	11,200	11,800	11,558	0.03	41	31K	359M
1393/04/17	12,399	11,465	12,399	11,554	(3.25)	91	100K	1B
1393/04/16	11,719	11,719	12,470	11,942	(1.56)	7	9K	110M
1393/04/15	12,489	11,719	12,489	12,131	1.02	14	16K	192M
1393/04/04	11,719	11,719	12,457	12,179	(0.23)	3	1K	13M
1393/04/03	12,599	11,755	12,599	12,207	(0.3)	10	3K	33M
1393/04/02	11,784	11,784	12,298	12,244	(0.18)	3	1K	12M
1393/04/01	12,700	11,811	12,700	12,266	(0.3)	19	12K	148M
1393/03/31	12,308	12,100	12,308	12,303	3.95	20	38K	466M
1393/03/28	11,103	11,103	12,000	11,792	2.06	25	12K	138M
1393/03/27	11,449	11,449	12,100	11,554	(3.12)	25	49K	564M
1393/03/26	11,800	11,778	12,300	11,926	(2.79)	24	21K	255M
1393/03/25	12,600	11,666	12,600	12,268	1.14	44	26K	313M
1393/03/24	12,211	11,843	12,211	12,130	3.30	47	68K	827M
1393/03/21	11,766	11,700	11,766	11,742	3.78	27	78K	919M
1393/03/20	11,629	11,629	11,629	11,314	1.18	5	6K	65M
1393/03/19	11,497	11,497	11,497	11,182	1.15	10	5K	62M
1393/03/18	11,055	11,055	11,055	11,055	4.00	7	19K	209M
1393/03/17	10,822	10,400	11,254	10,630	(1.77)	30	51K	541M
1393/03/13	10,800	10,800	11,190	10,822	0.18	16	9K	100M
1393/03/12	10,803	10,803	10,815	10,803	(4.0)	25	33K	353M
1393/03/11	10,815	10,815	10,815	11,253	(0.11)	2	496	5M
1393/03/10	10,817	10,817	10,817	11,265	(0.02)	1	100	1M
1393/03/07	10,859	10,859	10,859	11,267	(0.39)	4	2K	20M
1393/03/05	11,136	11,136	11,136	11,311	(2.49)	25	12K	131M
1393/02/30	11,999	11,524	12,000	11,600	(3.37)	35	45K	520M
1393/02/29	12,073	11,145	12,073	12,004	3.40	103	261K	3B
1393/02/28	11,609	11,609	11,609	11,609	4.00	8	19K	219M
1393/02/27	11,163	11,163	11,163	11,163	4.00	23	31K	348M
1393/02/24	10,734	10,734	10,734	10,734	3.99	6	19K	203M
1393/02/22	10,569	10,569	10,569	10,322	1.56	8	7K	78M
1393/02/21	10,163	10,163	10,163	10,163	3.99	12	19K	192M
1393/02/20	10,002	10,002	10,002	9,773	1.61	8	8K	76M
1393/02/17	9,650	9,427	9,909	9,618	0.94	9	7K	70M
1393/02/16	10,030	9,290	10,030	9,528	(1.21)	19	18K	167M
1393/02/15	9,985	9,219	9,985	9,645	0.46	29	64K	618M
1393/02/14	10,290	9,504	10,294	9,601	(3.01)	33	69K	666M
1393/02/13	9,878	9,877	10,359	9,899	(3.78)	24	40K	396M
1393/02/10	10,767	10,044	10,864	10,288	(1.52)	28	35K	360M
1393/02/09	11,010	10,164	11,010	10,447	(1.32)	35	68K	708M
1393/02/08	10,774	10,774	10,774	10,587	2.19	12	10K	111M
1393/02/07	10,283	10,267	11,000	10,360	(3.12)	49	34K	352M
1393/02/06	10,619	10,619	11,000	10,694	(3.32)	67	57K	614M
1393/02/03	10,659	10,659	10,659	11,061	(0.38)	3	2K	19M
1393/02/02	10,916	10,916	10,916	11,103	(2.35)	3	11K	121M
1393/02/01	11,000	11,000	11,000	11,370	(0.15)	3	810	9M
1393/01/31	11,257	11,257	11,987	11,387	(2.89)	27	14K	161M
1393/01/27	11,280	11,280	11,590	11,726	(0.2)	4	1K	15M
1393/01/19	11,300	11,296	11,300	11,749	(0.14)	4	700	8M
1393/01/18	11,849	11,849	11,877	11,766	0.36	8	6K	66M
1393/01/17	11,500	11,500	11,734	11,724	(0.21)	7	3K	35M
1393/01/16	11,537	11,537	12,000	11,749	(2.23)	19	12K	145M
1393/01/11	12,299	11,362	12,305	12,017	1.56	19	10K	125M
1393/01/10	11,800	11,800	11,853	11,832	3.81	22	25K	300M
1393/01/09	11,398	11,398	11,398	11,398	4.00	21	26K	301M
1393/01/06	11,259	11,259	11,259	10,960	1.24	9	6K	66M
1393/01/05	11,001	11,001	11,001	10,826	2.34	12	11K	122M
1392/12/28	10,473	10,473	11,345	10,578	(3.03)	23	101K	1B
1392/12/27	10,909	10,909	10,909	10,909	(4.0)	9	19K	207M
1392/12/26	11,363	11,363	11,363	11,363	(4.0)	3	19K	218M
1392/12/24	11,836	11,836	11,836	11,836	(4.0)	7	19K	226M
1392/12/20	11,839	11,839	11,839	12,329	(0.02)	1	100	1M
1392/12/17	11,845	11,845	11,845	12,332	(0.05)	1	247	3M
1392/12/07	12,748	11,881	12,748	12,338	(0.31)	2	2K	19M
1392/12/06	12,000	11,950	12,000	12,376	(0.57)	4	3K	33M
1392/12/05	12,930	12,447	12,930	12,447	0.05	4	538	7M
1392/12/04	12,336	12,336	12,850	12,441	(3.18)	32	68K	844M
1392/12/03	12,980	12,382	12,980	12,850	(0.36)	39	42K	543M
1392/11/30	12,948	12,473	13,099	12,897	(0.73)	51	132K	2B
1392/11/29	12,800	12,600	13,000	12,992	1.69	59	235K	3B
1392/11/28	13,000	12,200	13,000	12,776	0.92	34	60K	760M
1392/11/27	12,699	12,510	12,700	12,659	2.22	34	76K	963M
1392/11/26	12,300	11,720	12,696	12,384	1.44	18	41K	503M
1392/11/23	11,820	11,734	12,450	12,208	(0.11)	37	93K	1B
1392/11/21	12,649	11,820	12,804	12,222	(0.73)	41	239K	3B
1392/11/20	12,312	12,312	12,312	12,312	(3.99)	12	21K	262M
1392/11/19	12,316	12,316	12,316	12,824	(0.04)	2	200	2M
1392/11/16	12,649	12,649	13,169	12,829	(2.63)	10	19K	247M
1392/11/15	13,455	13,000	13,455	13,176	1.83	16	11K	149M
1392/11/14	13,885	12,817	13,885	12,939	(3.09)	35	61K	796M
1392/11/13	12,564	12,564	13,450	13,351	2.02	48	94K	1B
1392/11/12	13,139	13,000	13,139	13,087	3.59	59	135K	2B
1392/11/09	12,636	12,600	12,636	12,634	3.98	38	36K	460M
1392/11/08	12,144	12,144	12,999	12,150	(3.94)	165	437K	5B
1392/11/07	12,649	12,649	12,649	12,649	(4.0)	5	20K	249M
1392/11/06	13,176	13,176	13,176	13,176	(3.99)	3	19K	250M
1392/11/05	13,724	13,724	13,724	13,724	(3.99)	6	19K	261M
1392/11/02	14,295	14,295	14,295	14,295	(4.0)	7	20K	281M
1392/11/01	14,900	14,304	14,900	14,890	(4.22)	10	31K	455M
1392/10/25	15,170	15,170	15,688	15,546	3.06	100	180K	3B
1392/10/24	15,143	14,357	15,143	15,085	3.60	132	258K	4B
1392/10/23	13,650	13,650	14,664	14,561	3.27	67	302K	4B
1392/10/22	13,850	13,850	13,850	14,100	(2.27)	2	11K	148M
1392/10/21	14,890	14,364	14,890	14,427	(3.58)	36	68K	976M
1392/10/18	15,254	14,670	15,254	14,962	2.00	98	98K	1B
1392/10/17	14,679	14,314	14,688	14,668	3.85	180	209K	3B
1392/10/16	14,135	13,894	14,231	14,124	3.22	86	142K	2B
1392/10/15	13,800	13,300	14,199	13,684	0.07	53	47K	639M
1392/10/14	13,379	13,379	13,914	13,674	2.20	128	160K	2B
1392/10/11	13,239	13,001	13,760	13,379	1.06	141	169K	2B
1392/10/09	12,871	12,870	13,246	13,239	3.94	193	630K	8B
1392/10/08	12,813	12,300	12,871	12,737	2.92	295	378K	5B
1392/10/07	12,376	12,376	12,376	12,376	4.00	16	72K	889M
1392/10/04	11,914	11,914	11,914	11,900	3.88	7	18K	218M
1392/10/03	11,458	11,450	11,458	11,456	3.98	103	376K	4B
1392/10/01	11,172	11,172	11,172	11,018	2.56	13	12K	135M
1392/09/30	10,680	10,680	10,747	10,743	3.96	66	99K	1B
1392/09/27	10,360	10,101	10,360	10,334	3.73	60	163K	2B
1392/09/26	9,700	9,600	10,108	9,962	2.49	100	104K	1B
1392/09/25	9,458	9,458	9,799	9,720	1.00	19	12K	118M
1392/09/24	9,570	9,429	9,851	9,624	(2.01)	36	24K	229M
1392/09/23	9,595	9,595	9,980	9,821	(1.73)	27	20K	194M
1392/09/20	10,000	9,853	10,052	9,994	(1.95)	38	50K	495M
1392/09/19	10,648	9,830	10,648	10,193	(0.45)	121	658K	7B
1392/09/18	10,239	10,239	10,239	10,239	3.99	26	58K	592M
1392/09/17	9,848	9,848	9,848	9,846	3.97	14	19K	185M
1392/09/16	9,470	9,470	9,470	9,470	4.00	7	20K	189M
1392/09/13	9,100	8,751	9,456	9,106	0.14	206	1M	10B
1392/09/12	9,199	9,000	9,199	9,093	1.11	24	28K	258M
1392/09/11	9,200	8,903	9,200	8,993	(2.56)	52	53K	475M
1392/09/10	9,500	9,100	9,500	9,229	(1.52)	61	97K	896M
1392/09/09	9,675	9,302	9,675	9,371	0.69	21	13K	125M
1392/09/06	9,491	9,247	9,846	9,307	(3.37)	65	58K	536M
1392/09/05	9,800	9,603	9,800	9,632	(3.71)	26	20K	191M
1392/09/04	10,024	9,800	10,425	10,003	(0.22)	48	57K	566M
1392/09/03	10,025	10,020	10,025	10,025	3.99	79	92K	923M
1392/09/02	9,402	9,402	9,724	9,640	3.10	69	193K	2B
1392/08/29	9,340	9,250	9,400	9,350	(0.15)	13	8K	72M
1392/08/28	9,310	9,300	9,570	9,364	(0.41)	33	46K	426M
1392/08/27	9,351	9,350	9,351	9,403	(0.14)	9	4K	35M
1392/08/26	9,400	9,285	9,650	9,416	1.05	25	28K	267M
1392/08/25	9,417	9,281	9,420	9,318	(2.75)	35	59K	548M
1392/08/21	9,702	9,568	9,703	9,581	(3.86)	37	35K	332M
1392/08/20	9,593	9,592	10,389	9,966	(0.24)	22	21K	210M
1392/08/19	10,000	9,608	10,000	9,990	(0.18)	18	9K	85M
1392/08/18	10,000	10,000	10,000	10,008	(0.01)	4	2K	23M
1392/08/15	10,000	10,000	10,110	10,009	(0.03)	14	25K	253M
1392/08/14	10,000	10,000	10,288	10,012	0.12	27	195K	2B
1392/08/13	10,000	10,000	10,000	10,000	(3.89)	17	40K	401M
1392/08/12	10,700	10,100	10,700	10,405	0.30	16	23K	244M
1392/08/11	10,557	10,310	10,557	10,374	2.20	19	13K	133M
1392/08/08	9,612	9,612	10,268	10,151	2.81	26	40K	408M
1392/08/07	10,000	9,500	10,099	9,874	0.59	17	5K	48M
1392/08/06	9,901	9,700	9,901	9,816	(0.59)	7	19K	187M
1392/08/05	9,566	9,566	10,000	9,874	(0.9)	21	17K	168M
1392/08/04	10,000	9,892	10,450	9,964	(3.29)	21	18K	183M
1392/08/01	10,257	10,256	10,452	10,303	(3.56)	28	17K	173M
1392/07/30	10,782	10,500	10,782	10,683	3.04	63	142K	2B
1392/07/29	10,368	10,368	10,368	10,368	3.99	47	81K	841M
1392/07/28	9,970	9,900	9,973	9,970	3.96	80	100K	994M
1392/07/27	9,450	9,445	9,673	9,590	3.11	31	62K	599M
1392/07/23	9,411	9,200	9,411	9,301	(2.45)	13	21K	196M
1392/07/22	9,700	9,200	9,705	9,535	2.18	36	42K	405M
1392/07/21	9,331	9,299	9,499	9,332	0.53	32	62K	582M
1392/07/20	9,206	9,000	9,639	9,283	(0.59)	45	45K	419M
1392/07/17	9,350	9,170	9,358	9,338	3.77	70	136K	1B
1392/07/16	9,029	8,676	9,245	8,999	(0.4)	57	78K	701M
1392/07/15	9,350	8,725	9,350	9,035	(0.55)	34	34K	309M
1392/07/14	9,050	9,050	9,087	9,085	3.97	53	147K	1B
1392/07/13	8,740	8,670	8,740	8,738	3.97	23	72K	630M
1392/07/10	8,191	8,191	8,518	8,404	2.60	75	187K	2B
1392/07/09	8,350	8,100	8,350	8,191	(0.41)	66	60K	495M
1392/07/08	8,400	7,930	8,400	8,225	(0.34)	6	5K	40M
1392/07/07	8,400	8,350	8,400	8,253	0.28	10	3K	23M
1392/07/06	7,954	7,954	8,254	8,230	3.69	100	292K	2B
1392/07/03	7,800	7,800	7,958	7,937	1.37	20	69K	544M
1392/07/02	7,860	7,580	7,890	7,830	(0.81)	27	44K	344M
1392/07/01	7,995	7,800	8,000	7,894	1.06	25	23K	184M
1392/06/31	8,130	7,761	8,130	7,811	(2.67)	28	58K	451M
1392/06/30	8,041	7,750	8,041	8,025	3.79	44	128K	1B
1392/06/27	8,144	7,531	8,144	7,732	(1.43)	51	69K	535M
1392/06/26	7,700	7,634	8,068	7,844	(1.36)	39	55K	428M
1392/06/25	7,900	7,600	8,099	7,952	0.49	57	156K	1B
1392/06/24	7,514	7,514	8,100	7,913	1.11	106	205K	2B
1392/06/23	7,826	7,826	7,980	7,826	(4.0)	90	284K	2B
1392/06/20	8,565	7,961	8,565	8,152	(1.69)	132	270K	2B
1392/06/19	8,460	8,200	8,460	8,292	16.99	199	561K	5B
1392/06/16	7,088	7,088	7,088	7,088	3.99	23	117K	828M
1392/06/13	6,819	6,557	6,819	6,816	3.95	164	489K	3B
1392/06/12	6,557	6,557	6,557	6,557	4.00	7	19K	124M
1392/06/10	6,250	6,237	6,720	6,305	(2.94)	73	223K	1B
1392/06/09	6,503	6,484	6,864	6,496	(3.82)	61	112K	726M
1392/06/06	6,754	6,754	6,754	6,754	(3.99)	25	77K	521M
1392/06/05	7,100	6,872	7,300	7,035	(1.72)	29	69K	484M
1392/06/04	7,291	7,000	7,291	7,158	2.10	66	158K	1B
1392/06/03	6,780	6,780	7,230	7,011	0.07	37	180K	1B
1392/06/02	7,091	6,801	7,091	7,006	2.74	31	65K	455M
1392/05/30	6,900	6,780	6,998	6,819	(1.07)	21	36K	249M
1392/05/29	7,000	6,785	7,094	6,893	0.85	15	8K	55M
1392/05/28	6,850	6,781	7,000	6,835	(2.4)	30	45K	310M
1392/05/27	6,994	6,994	7,100	7,003	(3.87)	95	359K	3B
1392/05/26	7,022	7,022	7,022	7,285	(0.4)	2	2K	13M
1392/05/23	7,121	7,121	7,121	7,314	(1.39)	4	7K	47M
1392/05/22	7,131	7,131	7,131	7,417	(0.15)	7	680	5M
1392/05/21	7,605	7,183	7,605	7,428	(0.72)	20	4K	26M
1392/05/20	7,485	7,350	7,485	7,482	3.95	81	366K	3B
1392/05/16	7,001	7,001	7,263	7,198	3.06	51	84K	602M
1392/05/15	7,121	6,580	7,121	6,984	1.97	169	382K	3B
1392/05/14	6,849	6,849	6,849	6,849	3.99	12	41K	283M
1392/05/13	6,586	6,586	6,586	6,586	3.99	9	20K	134M
1392/05/12	6,487	6,487	6,487	6,333	1.52	6	7K	47M
1392/05/09	6,238	6,238	6,238	6,238	3.98	18	139K	868M
1392/05/07	5,999	5,999	5,999	5,999	3.99	23	71K	423M
1392/05/06	5,530	5,403	5,853	5,769	2.51	87	370K	2B
1392/05/05	5,642	5,500	5,645	5,628	3.68	104	314K	2B
1392/05/02	5,439	5,321	5,446	5,428	3.65	56	120K	652M
1392/05/01	4,925	4,925	5,268	5,237	3.38	56	308K	2B
1392/04/31	5,179	4,953	5,180	5,066	(1.71)	32	120K	609M
1392/04/30	5,186	5,050	5,245	5,154	(0.6)	15	22K	111M
1392/04/29	5,300	5,001	5,300	5,185	1.25	26	105K	546M
1392/04/26	5,000	5,000	5,132	5,121	3.77	28	55K	282M
1392/04/25	5,232	4,871	5,232	4,935	(2.7)	18	30K	148M
1392/04/24	5,245	5,000	5,245	5,072	(1.27)	26	40K	204M
1392/04/23	5,150	5,101	5,240	5,137	(2.02)	14	32K	162M
1392/04/22	5,299	5,184	5,300	5,243	1.53	38	160K	840M
1392/04/19	5,370	5,158	5,370	5,164	(3.87)	80	252K	1B
1392/04/18	5,676	5,243	5,676	5,372	(1.63)	66	144K	774M
1392/04/17	5,471	5,261	5,471	5,461	3.80	63	163K	889M
1392/04/16	5,261	5,250	5,261	5,261	3.99	82	348K	2B
1392/04/15	4,904	4,904	5,073	5,059	3.71	48	88K	447M
1392/04/12	4,701	4,653	5,018	4,878	0.95	70	109K	534M
1392/04/11	4,950	4,801	4,950	4,832	(3.38)	57	93K	451M
1392/04/10	5,000	4,985	5,050	5,001	3.97	40	114K	571M
1392/04/02	5,060	4,912	5,080	5,010	(0.91)	76	265K	1B
1392/04/01	5,138	4,920	5,144	5,056	(0.57)	90	195K	987M
1392/03/29	5,000	5,000	5,150	5,085	1.97	38	71K	362M
1392/03/28	4,850	4,800	5,100	4,987	0.58	101	220K	1B
1392/03/27	5,198	4,957	5,198	4,958	(3.97)	51	110K	543M
1392/03/26	5,201	4,912	5,201	5,163	2.08	64	187K	964M
1392/03/25	5,014	5,014	5,061	5,058	3.92	26	43K	219M
1392/03/22	4,980	4,851	4,980	4,867	(3.68)	44	72K	349M
1392/03/21	4,807	4,807	5,160	5,053	1.53	43	53K	267M
1392/03/20	4,908	4,908	5,199	4,977	(2.64)	49	237K	1B
1392/03/19	5,142	5,091	5,200	5,112	(3.6)	18	21K	107M
1392/03/18	5,397	5,143	5,397	5,303	1.51	51	108K	571M
1392/03/13	5,140	5,140	5,228	5,224	3.92	122	184K	963M
1392/03/12	4,700	4,688	5,042	5,027	3.67	57	278K	1B
1392/03/11	4,900	4,836	4,950	4,849	(3.73)	28	37K	182M
1392/03/08	5,000	4,901	5,220	5,037	(1.24)	43	67K	337M
1392/03/07	5,300	4,960	5,300	5,100	(0.53)	31	68K	345M
1392/03/06	5,254	4,851	5,254	5,127	1.46	66	173K	886M
1392/03/05	5,053	5,053	5,053	5,053	3.99	10	26K	132M
1392/03/04	4,859	4,859	4,859	4,859	3.98	3	20K	95M
1392/03/01	4,550	4,358	4,717	4,673	3.02	36	50K	235M
1392/02/31	4,524	4,522	4,600	4,536	(3.47)	30	75K	341M
1392/02/30	4,850	4,550	4,850	4,699	(0.84)	45	62K	290M
1392/02/29	4,733	4,733	4,990	4,739	(3.87)	36	58K	276M
1392/02/28	5,200	4,800	5,200	4,930	(1.4)	12	7K	36M
1392/02/25	4,999	4,999	5,050	5,000	(3.98)	60	134K	671M
1392/02/24	5,000	5,000	5,000	5,207	(0.02)	2	100	500K
1392/02/23	5,230	5,204	5,280	5,208	(3.91)	15	44K	229M
1392/02/22	5,742	5,304	5,743	5,420	(1.88)	63	121K	657M
1392/02/21	5,435	5,380	5,640	5,524	1.84	51	111K	612M
1392/02/18	5,765	5,341	5,765	5,424	(2.39)	68	85K	461M
1392/02/17	5,555	5,351	5,612	5,557	2.96	68	185K	1B
1392/02/16	5,347	5,347	5,568	5,397	(3.09)	78	191K	1B
1392/02/15	5,569	5,568	5,600	5,569	(3.97)	44	124K	689M
1392/02/14	5,831	5,383	5,831	5,799	3.42	133	332K	2B
1392/02/11	5,607	5,607	5,607	5,607	3.99	17	88K	494M
1392/02/10	5,392	5,392	5,392	5,392	3.99	5	31K	169M
1392/02/09	5,185	5,185	5,185	5,185	3.99	21	85K	440M
1392/02/08	4,986	4,986	4,986	4,986	3.98	22	42K	209M
1392/02/07	4,702	4,600	4,894	4,795	1.89	72	210K	1B
1392/02/04	4,878	4,668	4,900	4,706	(2.71)	75	130K	614M
1392/02/03	4,878	4,700	4,878	4,837	3.11	57	125K	607M
1392/02/02	4,689	4,689	4,692	4,691	3.97	17	28K	130M
1392/02/01	4,651	4,494	4,700	4,512	(3.61)	51	140K	631M
1392/01/31	4,960	4,642	4,960	4,681	(3.19)	38	68K	320M
1392/01/28	4,900	4,826	4,900	4,835	(3.82)	43	147K	711M
1392/01/27	5,078	4,900	5,111	5,027	2.24	107	177K	891M
1392/01/26	4,800	4,800	4,922	4,917	3.89	68	134K	656M
1392/01/24	4,728	4,728	4,899	4,733	(3.9)	63	201K	949M
1392/01/21	5,150	4,755	5,150	4,925	(0.57)	60	75K	369M
1392/01/20	4,953	4,953	4,953	4,953	3.99	38	71K	350M
1392/01/19	4,763	4,763	4,763	4,763	4.00	17	24K	114M
1392/01/18	4,472	4,472	4,830	4,580	(1.46)	61	108K	492M
1392/01/17	4,648	4,648	4,666	4,648	(3.99)	43	99K	460M
1392/01/14	4,666	4,666	4,666	4,841	(0.39)	4	2K	9M
1392/01/11	4,679	4,679	4,679	4,860	(0.27)	7	1K	6M
1392/01/10	4,680	4,680	4,680	4,873	(0.02)	4	86	402K
1392/01/07	4,685	4,685	4,685	4,874	(0.12)	2	550	3M
1392/01/06	5,135	4,756	5,135	4,880	(1.49)	14	13K	61M
1392/01/05	4,950	4,900	4,980	4,954	3.34	32	64K	319M
1391/12/28	4,875	4,515	4,875	4,794	2.11	45	65K	313M
1391/12/27	4,695	4,695	4,695	4,695	3.99	52	107K	502M
1391/12/26	4,515	4,510	4,515	4,515	3.98	49	106K	480M
1391/12/23	4,342	4,342	4,342	4,342	4.00	10	21K	91M
1391/12/22	4,140	4,000	4,240	4,175	2.40	28	28K	117M
1391/12/21	4,149	4,000	4,150	4,077	0.05	51	71K	288M
1391/12/20	3,914	3,914	4,150	4,075	(0.05)	34	40K	162M
1391/12/19	4,102	4,075	4,102	4,077	(3.93)	52	69K	281M
1391/12/16	4,550	4,225	4,550	4,244	(3.57)	67	75K	317M
1391/12/15	4,500	4,272	4,590	4,401	(1.1)	34	45K	198M
1391/12/14	4,448	4,446	4,628	4,450	(3.91)	51	168K	745M
1391/12/13	4,579	4,579	4,579	4,631	(2.89)	11	14K	63M
1391/12/12	4,731	4,727	4,731	4,769	(3.13)	12	15K	71M
1391/12/09	4,914	4,914	5,076	4,923	(3.81)	78	250K	1B
1391/12/08	4,915	4,915	4,915	5,118	(0.02)	2	101	496K
1391/12/05	5,086	5,086	5,199	5,119	(3.36)	35	36K	187M
1391/12/02	5,500	5,146	5,540	5,297	(1.18)	195	434K	2B
1391/12/01	5,376	5,376	5,376	5,360	3.68	8	17K	94M
1391/11/30	5,177	5,062	5,177	5,170	3.86	170	786K	4B
1391/11/29	4,978	4,978	4,978	4,978	3.99	10	66K	330M
1391/11/28	4,770	4,600	4,813	4,787	3.44	122	393K	2B
1391/11/25	4,628	4,628	4,628	4,628	4.00	9	19K	88M
1391/11/24	4,450	4,450	4,450	4,450	4.00	6	19K	86M
1391/11/23	4,279	4,279	4,279	4,279	3.99	7	24K	102M
1391/11/21	4,115	4,115	4,115	4,115	3.99	9	20K	84M
1391/11/18	3,957	3,957	3,957	3,957	3.99	7	20K	77M
1391/11/17	3,645	3,645	3,947	3,805	0.24	27	126K	481M
1391/11/16	3,796	3,796	3,796	3,796	(4.0)	4	20K	77M
1391/11/15	3,999	3,866	3,999	3,954	(1.81)	10	9K	33M
1391/11/14	4,026	4,026	4,031	4,027	(3.96)	30	108K	436M
1391/11/11	4,072	4,072	4,072	4,193	(1.13)	6	5K	22M
1391/11/09	4,236	4,232	4,263	4,241	(3.79)	20	24K	101M
1391/11/08	4,629	4,273	4,629	4,408	(0.97)	16	21K	93M
1391/11/07	4,405	4,405	4,453	4,451	3.95	19	30K	133M
1391/11/04	4,405	4,248	4,405	4,282	(3.21)	100	246K	1B
1391/11/03	4,406	4,405	4,579	4,424	(3.57)	8	17K	75M
1391/11/02	4,550	4,517	4,796	4,588	(2.49)	60	159K	730M
1391/11/01	4,704	4,704	4,800	4,705	(3.98)	50	163K	769M
1391/10/30	4,829	4,829	4,829	4,900	(2.58)	16	12K	59M
1391/10/27	5,010	5,009	5,200	5,030	(3.58)	48	179K	903M
1391/10/26	5,230	5,205	5,350	5,217	(3.76)	21	62K	324M
1391/10/25	5,722	5,320	5,722	5,421	(2.17)	116	412K	2B
1391/10/24	5,541	5,541	5,541	5,541	4.00	58	297K	2B
1391/10/20	5,220	5,220	5,330	5,328	3.96	42	179K	953M
1391/10/19	5,110	5,110	5,126	5,125	3.98	81	455K	2B
1391/10/18	4,853	4,853	5,100	4,929	(2.49)	112	315K	2B
1391/10/17	4,920	4,920	4,920	5,055	(1.35)	5	6K	32M
1391/10/13	5,106	5,106	5,106	5,124	(3.65)	9	17K	88M
1391/10/12	5,128	5,128	5,128	5,318	(0.43)	1	2K	10M
1391/10/11	5,138	5,138	5,138	5,341	(0.21)	1	1K	5M
1391/10/04	5,141	5,141	5,141	5,352	(0.06)	1	270	1M
1391/10/03	5,149	5,149	5,149	5,355	(0.15)	1	680	4M
1391/10/02	5,150	5,150	5,150	5,363	(0.02)	1	98	505K
1391/09/29	5,156	5,156	5,156	5,364	(0.11)	2	497	3M
1391/09/27	5,177	5,177	5,177	5,370	(0.41)	2	2K	10M
1391/09/26	5,179	5,179	5,179	5,392	(0.04)	1	148	766K
1391/09/25	5,181	5,181	5,181	5,394	(0.04)	1	190	984K
1391/09/21	5,246	5,246	5,246	5,396	(1.24)	6	6K	31M
1391/09/20	5,296	5,296	5,296	5,464	(0.94)	6	4K	24M
1391/09/19	5,497	5,497	5,497	5,516	(3.67)	8	17K	95M
1391/09/18	5,952	5,496	5,952	5,726	0.03	75	294K	2B
1391/09/15	5,724	5,724	5,724	5,724	4.00	10	65K	372M
1391/09/14	5,504	5,504	5,504	5,504	3.99	6	54K	295M
1391/09/13	5,293	5,293	5,293	5,293	3.99	6	21K	111M
1391/09/12	5,090	5,090	5,090	5,090	3.98	29	114K	581M
1391/09/11	4,895	4,895	4,895	4,895	3.99	46	160K	781M
1391/09/08	4,707	4,707	4,707	4,707	4.00	6	19K	90M
1391/09/07	4,526	4,526	4,526	4,526	4.00	6	35K	158M
1391/09/06	4,352	4,351	4,352	4,352	3.99	25	189K	822M
1391/09/01	4,199	4,091	4,252	4,185	2.35	39	268K	1B
1391/08/30	4,089	4,089	4,089	4,089	3.99	27	353K	1B
1391/08/29	3,932	3,932	3,932	3,932	3.99	1	19K	74M
1391/08/28	3,781	3,781	3,781	3,781	3.99	3	19K	72M
1391/08/27	3,779	3,779	3,779	3,636	0.06	1	200	756K
1391/08/24	3,634	3,634	3,634	3,634	3.98	2	19K	69M
1391/08/23	3,495	3,495	3,495	3,495	3.99	2	19K	66M
1391/08/22	3,492	3,492	3,492	3,361	0.09	1	463	2M
1391/08/21	3,358	3,357	3,358	3,358	4.00	50	297K	997M
1391/08/20	3,229	3,229	3,229	3,229	3.99	3	20K	65M
1391/08/17	3,105	3,105	3,105	3,105	3.99	3	39K	122M
1391/08/16	2,986	2,986	2,986	2,986	3.97	1	19K	57M
1391/08/15	2,872	2,872	2,872	2,872	3.98	1	19K	55M
1391/08/14	2,762	2,762	2,762	2,762	3.99	3	68K	187M
1391/08/10	2,656	2,656	2,656	2,656	3.99	1	19K	50M
1391/08/09	2,554	2,554	2,554	2,554	3.99	1	19K	49M
1391/08/08	2,456	2,456	2,456	2,456	3.98	1	20K	49M
1391/08/07	2,362	2,362	2,362	2,362	3.96	1	19K	45M
1391/07/25	2,331	2,331	2,331	2,272	1.34	2	6K	15M
1391/07/17	2,288	2,288	2,288	2,242	1.91	2	9K	21M
1391/07/15	2,282	2,282	2,282	2,200	0.23	1	1K	2M
1391/05/08	2,146	2,146	2,146	2,195	(1.79)	2	9K	18M
1391/05/07	2,235	2,235	2,235	2,235	(3.99)	3	20K	45M
1391/05/04	2,328	2,328	2,328	2,328	(3.96)	5	20K	47M
1391/05/03	2,424	2,424	2,424	2,424	(3.96)	5	30K	73M
1391/04/05	2,568	2,568	2,568	2,674	0.0	1	5	13K
1391/03/28	2,674	2,674	2,674	2,674	3.97	2	38K	101M
1391/03/27	2,674	2,674	2,674	2,572	0.0	1	10	27K
1391/03/24	2,648	2,511	2,648	2,572	0.98	3	8K	20M
1391/03/23	2,552	2,500	2,552	2,547	(0.2)	7	48K	122M
1391/03/22	2,621	2,621	2,621	2,552	0.31	1	2K	5M
1391/03/21	2,544	2,544	2,544	2,544	0.0	1	1K	3M
1391/03/17	2,586	2,500	2,586	2,544	(1.66)	6	24K	62M
1391/03/16	2,585	2,585	2,684	2,587	(3.9)	6	33K	85M
1391/03/13	2,749	2,749	2,762	2,692	1.36	4	7K	20M
1391/03/08	2,756	2,756	2,756	2,656	0.23	1	1K	3M
1391/03/07	2,749	2,749	2,749	2,650	0.23	1	1K	3M
1391/03/01	2,743	2,743	2,743	2,644	0.23	1	1K	3M
1391/02/31	2,638	2,638	2,638	2,638	3.98	1	20K	51M
1391/02/30	2,610	2,610	2,610	2,537	1.04	1	5K	13M
1391/02/27	2,511	2,511	2,511	2,511	3.98	2	19K	48M
1391/02/03	2,498	2,498	2,498	2,415	0.54	1	2K	6M
1391/01/21	2,482	2,482	2,482	2,402	0.63	1	3K	7M
1391/01/08	2,460	2,460	2,460	2,387	0.89	1	4K	11M
1390/12/27	2,448	2,448	2,448	2,366	0.51	2	2K	6M
1390/12/23	2,442	2,442	2,442	2,354	0.21	1	1K	2M
1390/12/22	2,415	2,415	2,415	2,349	1.12	2	5K	13M
1390/12/10	2,305	2,305	2,365	2,323	(2.72)	6	60K	139M
1390/12/09	2,375	2,344	2,530	2,388	(2.17)	4	11K	26M
1390/12/08	2,441	2,441	2,441	2,441	(3.97)	2	24K	59M
1390/12/06	2,518	2,518	2,518	2,542	(3.05)	4	15K	37M
1390/11/15	2,655	2,655	2,655	2,622	1.43	1	10K	27M
1390/10/28	2,541	2,541	2,541	2,585	(2.31)	5	11K	28M
1390/10/27	2,552	2,552	2,552	2,646	(0.41)	2	2K	5M
1390/10/26	2,674	2,673	2,674	2,657	3.30	5	16K	42M
1390/10/25	2,572	2,572	2,572	2,572	3.96	4	38K	98M
1390/10/21	2,569	2,569	2,569	2,474	0.12	1	500	1M
1390/10/19	2,400	2,400	2,400	2,471	(0.08)	1	500	1M
1390/10/14	2,431	2,431	2,633	2,473	(2.33)	8	36K	88M
1390/09/28	2,442	2,442	2,442	2,532	(0.43)	1	2K	5M
1390/08/07	2,459	2,459	2,459	2,543	(0.66)	1	3K	8M
1390/08/01	2,474	2,474	2,474	2,560	(0.66)	2	3K	8M
1390/06/02	2,474	2,474	2,474	2,577	0.0	1	10	25K
1390/05/02	2,577	2,577	2,577	2,577	0.0	1	4K	11M
1390/02/06	2,800	2,800	2,800	2,727	0.04	1	349	977K
1390/01/22	2,640	2,640	2,640	2,726	(0.87)	2	4K	11M
1390/01/21	2,751	2,701	2,751	2,750	(0.04)	2	1K	4M
1390/01/17	2,704	2,704	2,710	2,751	(0.25)	2	3K	8M
1390/01/16	2,701	2,701	2,704	2,758	(1.96)	3	9K	25M
1390/01/14	2,704	2,704	2,704	2,813	(0.11)	1	425	1M
1389/11/30	2,706	2,706	2,706	2,816	(0.07)	1	360	974K
1389/11/23	2,723	2,723	2,723	2,818	(0.63)	1	3K	8M
1389/11/17	2,939	2,939	2,939	2,836	0.21	1	1K	3M
1389/11/16	2,894	2,894	2,894	2,830	1.69	4	8K	23M
1389/11/12	2,882	2,882	2,882	2,783	0.40	3	2K	6M
1389/11/09	2,872	2,872	2,873	2,772	0.33	2	2K	4M
1389/11/06	2,841	2,841	2,842	2,763	1.10	4	5K	15M
1389/11/03	2,832	2,832	2,832	2,733	0.33	1	2K	4M
1389/11/02	2,803	2,803	2,803	2,724	1.04	2	5K	14M
1389/10/29	2,793	2,793	2,793	2,696	0.37	1	2K	5M
1389/10/27	2,778	2,778	2,778	2,686	0.52	1	2K	7M
1389/10/26	2,740	2,740	2,740	2,672	1.14	1	6K	16M
1389/10/22	2,741	2,741	2,741	2,642	0.23	1	1K	3M
1389/10/21	2,640	2,640	2,640	2,636	3.82	6	18K	48M
1389/10/20	2,558	2,558	2,558	2,539	3.17	5	15K	39M
1389/10/19	2,373	2,373	2,467	2,461	3.71	3	19K	46M
1389/09/20	2,423	2,423	2,423	2,373	1.85	1	9K	21M
1389/07/26	2,409	2,409	2,409	2,330	0.52	1	3K	6M
1389/07/25	2,255	2,255	2,441	2,318	(1.28)	2	10K	23M
1389/07/24	2,441	2,441	2,441	2,348	0.0	1	100	244K
1389/07/17	2,301	2,301	2,301	2,348	(0.3)	1	3K	6M
1389/07/11	2,400	2,400	2,411	2,355	1.55	2	8K	19M
1389/06/03	2,401	2,399	2,401	2,319	0.43	2	2K	5M
1389/06/02	2,399	2,399	2,399	2,309	0.09	1	375	900K
1389/05/27	2,381	2,381	2,381	2,307	0.74	3	3K	8M
1389/05/26	2,290	2,290	2,290	2,290	4.00	1	5	11K
1389/05/25	2,202	2,202	2,202	2,202	3.97	1	5	11K
1389/05/24	2,118	2,118	2,118	2,118	3.98	1	10	21K
1389/05/23	2,037	2,037	2,037	2,037	3.98	1	5	10K
1389/05/20	1,959	1,959	1,959	1,959	3.98	1	5	10K
1389/05/18	1,948	1,948	1,948	1,884	0.53	1	2K	5M
1389/04/01	2,299	2,299	2,299	2,224	0.09	1	562	1M
1389/03/25	2,222	2,222	2,222	2,222	3.49	2	39K	87M
1389/03/12	2,166	2,166	2,166	2,147	2.58	2	14K	30M
1389/03/10	2,100	2,045	2,101	2,093	(1.23)	5	67K	141M
1388/03/27	2,892	2,892	2,892	2,839	1.10	2	7K	20M
1388/03/02	2,800	2,800	2,821	2,808	(2.67)	2	11K	31M
1387/12/19	2,821	2,821	2,821	2,885	(0.76)	3	5K	13M
1387/11/20	2,821	2,821	2,821	2,907	0.0	1	50	141K
1387/11/19	2,821	2,821	2,821	2,907	(0.03)	1	187	528K
1387/11/01	2,834	2,834	2,834	2,908	(0.03)	1	214	606K
1387/10/16	2,834	2,834	2,834	2,909	(0.41)	1	2K	7M
1387/09/05	2,875	2,875	2,921	2,921	(1.42)	4	9K	26M
1387/09/04	2,950	2,950	2,963	2,963	(0.03)	2	1K	3M
1387/08/28	2,923	2,923	2,964	2,964	(1.53)	2	10K	29M
1387/08/06	3,010	3,010	3,010	3,010	2.31	2	20K	60M
1387/07/29	2,876	2,876	2,942	2,942	(0.74)	3	5K	14M
1387/07/21	2,887	2,887	2,964	2,964	(0.4)	2	3K	7M
1387/07/20	2,910	2,910	2,976	2,976	(0.8)	2	5K	15M
1387/07/16	2,928	2,928	3,000	3,000	0.0	2	139	408K
1387/07/15	2,928	2,928	3,000	3,000	(0.07)	2	527	2M
1387/07/13	2,927	2,927	3,002	3,002	(0.1)	2	617	2M
1387/07/07	2,927	2,927	3,005	3,005	(0.3)	3	2K	6M
1387/06/20	2,927	2,927	3,014	3,014	(0.1)	2	591	2M
1387/06/17	2,961	2,961	3,040	3,017	(0.66)	6	10K	30M
1387/06/16	3,025	3,025	3,037	3,037	(0.07)	3	3K	10M
1387/06/06	3,039	3,039	3,039	3,039	0.0	3	5K	15M
1387/06/03	3,039	3,039	3,039	3,039	0.0	2	5K	14M
1387/06/02	3,040	3,039	3,040	3,039	0.03	5	6K	18M
1387/05/29	3,040	3,038	3,040	3,038	0.0	2	3K	9M
1387/05/21	2,958	2,958	3,038	3,038	(0.3)	2	2K	6M
1387/05/19	2,979	2,979	3,047	3,047	(0.78)	2	5K	15M
1387/05/15	3,010	3,010	3,071	3,071	(0.94)	3	6K	18M
1387/05/12	3,100	3,100	3,100	3,100	0.0	1	4K	13M
1387/05/08	3,100	3,100	3,100	3,100	(16.03)	1	5K	16M
1387/04/08	3,693	3,690	3,693	3,692	(3.02)	9	40K	149M
1387/04/01	3,807	3,807	3,807	3,807	0.0	1	8K	30M
1387/03/13	3,807	3,807	3,807	3,807	0.0	6	5K	20M
1387/03/12	3,807	3,807	3,807	3,807	0.0	1	9K	34M
1387/03/11	3,807	3,807	3,807	3,807	0.0	2	2K	6M
1387/03/07	3,693	3,693	3,807	3,807	0.0	2	40	149K
1387/03/04	3,881	3,807	3,881	3,807	1.04	3	7K	25M
1387/02/29	3,768	3,768	3,768	3,768	0.0	2	1K	4M
1387/02/28	3,768	3,768	3,768	3,768	0.0	3	4K	17M
1387/02/22	3,768	3,768	3,768	3,768	(2.0)	7	23K	88M
1387/02/21	3,800	3,792	3,845	3,845	(0.62)	5	6K	23M
1387/02/17	3,867	3,867	3,869	3,869	(0.13)	4	15K	58M
1387/02/15	3,870	3,870	3,874	3,874	0.0	2	110	426K
1387/02/14	3,805	3,805	3,874	3,874	(0.21)	3	2K	8M
1387/01/25	3,949	3,879	3,949	3,882	(1.92)	10	19K	74M
1387/01/24	4,040	3,953	4,040	3,958	(0.58)	9	24K	96M
1387/01/21	4,040	3,981	4,040	3,981	0.50	7	5K	19M
1387/01/20	3,950	3,950	3,961	3,961	(0.58)	3	13K	51M
1387/01/19	3,984	3,984	3,984	3,984	2.00	8	25K	100M
1387/01/18	3,906	3,906	3,906	3,906	1.98	5	19K	74M
1387/01/17	3,853	3,830	3,853	3,830	1.38	7	13K	50M
1386/12/20	3,810	3,778	3,810	3,778	1.12	5	11K	41M
1386/12/14	3,693	3,693	3,758	3,736	1.38	6	30K	112M
1386/12/13	3,685	3,685	3,685	3,685	0.0	4	6K	22M
1386/12/12	3,685	3,685	3,685	3,685	0.0	1	2K	6M
1386/12/11	3,620	3,620	3,685	3,685	(0.08)	2	753	3M
1386/12/08	3,617	3,617	3,688	3,688	(0.05)	2	655	2M
1386/12/07	3,730	3,690	3,732	3,690	0.85	5	8K	31M
1386/12/05	3,591	3,591	3,659	3,659	(0.14)	2	1K	4M
1386/12/04	3,611	3,611	3,664	3,664	(0.54)	4	5K	18M
1386/11/30	3,630	3,630	3,684	3,684	(0.43)	3	4K	15M
1386/11/29	3,630	3,630	3,700	3,700	(0.11)	3	1K	4M
1386/11/23	3,680	3,680	3,704	3,704	(1.36)	4	13K	47M
1386/11/14	3,700	3,700	3,755	3,755	0.0	2	160	593K
1386/11/13	3,770	3,700	3,770	3,755	(0.4)	5	6K	22M
1386/11/10	3,770	3,770	3,770	3,770	0.0	2	750	3M
1386/11/07	3,730	3,730	3,770	3,770	(0.34)	2	5K	18M
1386/11/02	3,750	3,750	3,783	3,783	(0.5)	2	7K	26M
1386/10/25	3,802	3,801	3,802	3,802	0.0	5	6K	24M
1386/10/24	3,802	3,802	3,802	3,802	0.0	1	1K	5M
1386/10/22	3,800	3,800	3,802	3,802	0.0	3	2K	9M
1386/10/18	3,786	3,786	3,802	3,802	(1.58)	4	17K	65M
1386/10/15	3,862	3,860	3,863	3,863	(1.5)	6	18K	70M
1386/10/11	3,922	3,922	3,922	3,922	1.98	19	103K	404M
1386/10/10	3,846	3,846	3,846	3,846	1.99	4	31K	119M
1386/10/09	3,826	3,771	3,826	3,771	0.53	3	5K	19M
1386/10/03	3,814	3,751	3,814	3,751	0.27	5	3K	10M
1386/10/01	3,744	3,700	3,744	3,741	1.91	11	25K	93M
1386/09/28	3,604	3,604	3,671	3,671	(0.16)	2	1K	5M
1386/09/26	3,677	3,677	3,677	3,677	(2.0)	6	19K	69M
1386/09/25	3,681	3,681	3,752	3,752	(0.11)	2	1K	4M
1386/09/21	3,756	3,756	3,756	3,756	0.0	1	532	2M
1386/09/20	3,827	3,756	3,827	3,756	0.11	2	1K	4M
1386/09/19	3,686	3,685	3,758	3,752	1.82	24	59K	222M
1386/09/18	3,650	3,650	3,685	3,685	(0.05)	3	1K	4M
1386/09/17	3,660	3,659	3,687	3,687	(0.32)	8	6K	21M
1386/09/14	3,628	3,628	3,699	3,699	(0.08)	2	809	3M
1386/09/13	3,661	3,661	3,702	3,702	0.0	2	40	147K
1386/09/11	3,734	3,667	3,734	3,702	1.12	9	18K	68M
1386/09/10	3,661	3,661	3,661	3,661	1.98	18	31K	115M
1386/09/07	3,590	3,590	3,590	3,590	1.99	4	19K	68M
1386/09/06	3,520	3,520	3,520	3,520	5.83	1	215	757K
1386/08/27	3,295	3,295	3,326	3,326	(1.04)	3	10K	33M
1386/08/16	3,360	3,360	3,361	3,361	0.0	6	9K	29M
1386/08/14	3,361	3,361	3,361	3,361	(1.98)	6	21K	70M
1386/08/06	3,429	3,429	3,429	3,429	0.0	1	3K	10M
1386/07/30	3,429	3,429	3,429	3,429	1.99	3	19K	65M
1386/07/29	3,370	3,360	3,370	3,362	0.21	5	10K	35M
1386/07/28	3,411	3,355	3,411	3,355	0.30	2	3K	10M
1386/07/22	3,337	3,337	3,355	3,345	1.67	16	69K	230M
1386/07/17	3,336	3,290	3,336	3,290	0.58	2	6K	19M
1386/07/08	3,270	3,270	3,275	3,271	0.0	3	4K	13M
1386/07/07	3,271	3,271	3,271	3,271	0.0	1	3K	9M
1386/07/01	3,271	3,271	3,271	3,271	0.0	1	362	1M
1386/06/27	3,271	3,271	3,271	3,271	0.0	3	16K	54M
1386/06/25	3,221	3,221	3,271	3,271	(0.46)	4	4K	14M
1386/06/24	3,237	3,237	3,286	3,286	(0.48)	3	5K	15M
1386/06/20	3,302	3,302	3,303	3,302	(1.99)	11	39K	128M
1386/06/19	3,369	3,369	3,369	3,369	0.0	1	500	2M
1386/06/18	3,369	3,369	3,369	3,369	0.0	1	1K	3M
1386/06/17	3,400	3,369	3,400	3,369	0.03	3	874	3M
1386/06/14	3,368	3,368	3,368	3,368	2.00	2	20K	67M
1386/06/13	3,302	3,302	3,302	3,302	1.98	10	50K	165M
1386/06/11	3,238	3,238	3,238	3,238	1.98	5	21K	67M
1386/06/10	3,175	3,175	3,175	3,175	1.99	2	20K	64M
1386/06/05	3,113	3,113	3,113	3,113	2.00	2	20K	62M
1386/05/30	3,052	3,052	3,052	3,052	1.97	6	23K	70M
1386/05/29	3,047	2,993	3,047	2,993	0.17	2	2K	5M
1386/05/27	3,015	2,988	3,015	2,988	1.08	4	10K	31M
1386/05/24	3,009	2,956	3,009	2,956	0.20	2	2K	6M
1386/05/23	3,007	2,950	3,007	2,950	0.03	2	410	1M
1386/05/15	2,986	2,949	2,986	2,949	0.72	2	7K	21M
1386/05/09	2,986	2,928	2,986	2,928	0.0	2	110	328K
1386/05/08	2,944	2,928	2,944	2,928	1.42	6	14K	40M
1386/05/07	2,935	2,887	2,935	2,887	0.31	4	3K	9M
1386/05/01	2,927	2,878	2,927	2,878	0.28	3	3K	7M
1386/04/31	2,885	2,870	2,885	2,870	1.45	7	14K	40M
1386/04/30	2,885	2,829	2,885	2,829	0.0	2	113	325K
1386/04/27	2,882	2,829	2,882	2,829	0.11	3	863	2M
1386/04/20	3,520	2,600	3,520	2,826	(19.74)	4	5K	14M
1386/04/03	3,501	3,500	3,521	3,521	(0.2)	9	5K	16M
1386/03/30	3,528	3,528	3,528	3,528	(2.0)	10	20K	71M
1386/03/07	3,528	3,528	3,600	3,600	0.0	2	98	346K
1386/03/06	3,600	3,600	3,600	3,600	16.13	2	5K	19M
1386/02/26	3,099	3,050	3,100	3,100	0.0	3	422	1M
1386/02/24	3,100	3,100	3,139	3,100	0.0	5	17K	53M
1386/02/23	3,101	3,100	3,101	3,100	0.0	16	58K	180M
1386/02/22	3,100	3,080	3,100	3,100	0.0	5	2K	7M
1386/02/19	3,101	3,090	3,101	3,100	(0.03)	7	9K	27M
1386/02/17	3,094	3,094	3,101	3,101	(1.12)	11	16K	49M
1386/02/15	3,089	3,089	3,136	3,136	(0.32)	2	3K	11M
1386/02/12	3,146	3,146	3,146	3,146	0.0	1	2K	6M
1386/02/11	3,184	3,146	3,184	3,146	0.77	5	7K	23M
1386/02/09	3,179	3,122	3,179	3,122	0.16	3	2K	5M
1386/02/05	3,195	3,080	3,195	3,117	(0.51)	3	8K	25M
1386/02/01	3,190	3,133	3,190	3,133	0.16	2	1K	4M
1386/01/29	3,080	3,080	3,128	3,128	0.0	2	110	339K
1386/01/27	3,081	3,081	3,128	3,128	(0.38)	2	4K	12M
1386/01/26	3,140	3,140	3,140	3,140	0.0	1	100	314K
1386/01/25	3,141	3,140	3,141	3,140	(1.97)	3	22K	71M
1386/01/21	3,203	3,203	3,203	3,203	(1.99)	10	52K	167M
1386/01/20	3,264	3,264	3,291	3,268	(1.86)	8	32K	105M
1386/01/19	3,300	3,290	3,330	3,330	(0.6)	3	7K	23M
1386/01/18	3,350	3,350	3,350	3,350	0.0	1	75	251K
1386/01/14	3,415	3,350	3,415	3,350	0.03	2	315	1M
1385/12/28	3,291	3,291	3,349	3,349	(0.27)	2	3K	8M
1385/12/26	3,358	3,358	3,358	3,358	(1.98)	5	19K	63M
1385/12/23	3,426	3,426	3,426	3,426	(1.97)	6	19K	66M
1385/12/22	3,451	3,451	3,519	3,495	(0.74)	15	69K	242M
1385/12/21	3,488	3,488	3,521	3,521	(1.07)	3	10K	35M
1385/12/20	3,600	3,537	3,606	3,559	0.62	21	45K	160M
1385/12/16	3,538	3,537	3,538	3,537	1.96	7	19K	66M
1385/12/15	3,470	3,469	3,470	3,469	1.97	6	19K	64M
1385/12/14	3,405	3,402	3,405	3,402	1.89	6	18K	61M
1385/12/13	3,343	3,339	3,343	3,339	1.86	9	18K	59M
1385/12/12	3,281	3,278	3,281	3,278	1.90	7	18K	59M
1385/12/09	3,220	3,217	3,220	3,217	1.90	6	18K	58M
1385/12/08	3,170	3,157	3,170	3,157	1.58	3	15K	48M
1385/12/07	3,121	3,108	3,121	3,108	1.57	5	15K	47M
1385/12/06	3,105	3,060	3,105	3,060	0.49	6	5K	14M
1385/12/05	3,073	3,045	3,073	3,045	1.06	4	10K	31M
1385/12/02	3,068	3,013	3,068	3,013	0.17	3	2K	5M
1385/12/01	3,008	3,008	3,008	3,008	(31.34)	2	10K	30M
1385/10/06	4,351	4,351	4,381	4,381	(1.31)	8	10K	44M
1385/10/04	4,409	4,409	4,439	4,439	(1.31)	5	10K	44M
1385/09/11	4,428	4,428	4,498	4,498	(0.44)	4	3K	15M
1385/09/07	4,519	4,510	4,519	4,518	(0.04)	5	5K	22M
1385/09/06	4,533	4,499	4,533	4,520	(0.29)	12	11K	48M
1385/09/05	4,563	4,505	4,563	4,533	1.32	12	13K	57M
1385/09/04	4,504	4,474	4,504	4,474	1.31	8	10K	45M
1385/09/01	4,441	4,416	4,441	4,416	1.42	6	11K	48M
1385/08/30	4,383	4,354	4,383	4,354	1.30	6	10K	44M
1385/08/29	4,326	4,298	4,326	4,298	1.32	5	10K	43M
1385/08/28	4,270	4,242	4,270	4,242	1.31	5	10K	43M
1385/08/27	4,215	4,187	4,215	4,187	1.31	2	10K	42M
1385/08/24	4,160	4,133	4,160	4,133	1.32	5	10K	42M
1385/08/23	4,106	4,079	4,106	4,079	1.32	7	10K	41M
1385/08/22	4,053	4,026	4,053	4,026	1.31	2	10K	41M
1385/08/21	4,004	3,974	4,004	3,974	1.22	3	9K	37M
1385/08/17	3,999	3,926	3,999	3,926	0.13	2	908	4M
1385/08/13	3,947	3,921	3,947	3,921	1.32	2	10K	40M
1385/08/10	3,946	3,870	3,946	3,870	0.03	2	235	927K
1385/08/01	3,908	3,869	3,908	3,869	0.97	3	7K	29M
1385/07/24	3,832	3,832	3,833	3,832	(1.99)	14	43K	164M
1385/07/19	3,880	3,843	3,910	3,910	(0.28)	3	3K	10M
1385/07/18	3,965	3,885	3,965	3,921	(1.08)	11	22K	87M
1385/07/16	3,964	3,964	3,964	3,964	1.98	3	24K	94M
1385/07/15	3,937	3,887	3,937	3,887	0.70	5	5K	21M
1385/07/12	3,911	3,860	3,911	3,860	0.65	2	5K	20M
1385/07/08	3,881	3,835	3,881	3,835	0.79	4	6K	23M
1385/07/05	3,868	3,805	3,868	3,805	0.32	2	3K	10M
1385/07/04	3,850	3,793	3,850	3,793	0.48	2	4K	14M
1385/06/28	3,775	3,775	3,775	3,775	2.00	6	17K	65M
1385/06/26	3,775	3,701	3,775	3,701	0.0	2	210	792K
1385/06/20	3,762	3,701	3,762	3,701	0.33	4	3K	10M
1385/06/12	3,758	3,689	3,758	3,689	0.11	2	839	3M
1385/06/08	3,685	3,685	3,685	3,685	0.0	3	10K	38M
1385/06/07	3,685	3,685	3,685	3,685	(1.99)	6	18K	66M
1385/05/24	3,688	3,688	3,760	3,760	(0.08)	3	444	2M
1385/05/22	3,691	3,691	3,763	3,763	(0.08)	2	510	2M
1385/05/21	3,696	3,696	3,766	3,766	(0.13)	3	924	3M
1385/05/16	3,772	3,770	3,772	3,771	0.0	5	14K	54M
1385/05/15	3,696	3,696	3,846	3,771	0.0	3	2K	7M
1385/05/14	3,705	3,705	3,779	3,771	1.78	6	32K	121M
1385/05/11	3,713	3,686	3,720	3,705	(1.49)	27	103K	381M
1385/05/10	3,711	3,711	3,761	3,761	(0.66)	3	5K	19M
1385/05/03	3,712	3,712	3,786	3,786	(0.03)	2	210	780K
1385/04/31	3,713	3,713	3,787	3,787	(0.03)	2	210	780K
1385/04/26	3,724	3,724	3,788	3,788	(0.29)	5	2K	8M
1385/04/13	3,799	3,799	3,799	3,799	3.66	1	1K	4M
1385/04/05	3,665	3,665	3,665	3,665	1.98	41	145K	530M
1385/04/04	3,594	3,594	3,594	3,594	1.99	5	15K	54M
1385/04/03	3,524	3,524	3,524	3,524	2.00	4	15K	54M
1385/03/31	3,455	3,455	3,455	3,455	1.98	7	20K	70M
1385/03/30	3,388	3,388	3,388	3,388	1.99	13	15K	51M
1385/03/29	3,375	3,322	3,375	3,322	0.39	2	3K	10M
1385/03/28	3,371	3,309	3,371	3,309	0.12	2	1K	4M
1385/03/27	3,305	3,305	3,305	3,305	1.97	3	15K	50M
1385/03/23	3,289	3,241	3,289	3,241	0.50	2	4K	13M
1385/03/21	3,286	3,225	3,286	3,225	0.09	2	952	3M
1385/03/20	3,280	3,222	3,280	3,222	0.19	3	2K	5M
1385/03/08	3,268	3,216	3,268	3,216	0.37	2	3K	10M
1385/03/07	3,247	3,204	3,247	3,204	0.63	2	5K	16M
1385/03/03	3,239	3,184	3,239	3,184	0.25	4	2K	7M
1385/03/01	3,167	3,167	3,215	3,176	0.76	6	27K	86M
1385/02/27	3,161	3,152	3,161	3,152	0.22	5	8K	25M
1385/02/24	3,201	3,145	3,201	3,145	0.19	3	2K	5M
1385/02/23	3,197	3,139	3,197	3,139	0.13	2	1K	3M
1385/02/19	3,161	3,135	3,161	3,135	0.0	2	480	2M
1385/02/18	3,194	3,135	3,194	3,135	0.10	2	944	3M
1385/02/16	3,150	3,132	3,150	3,132	0.16	2	3K	11M
1385/02/13	3,128	3,127	3,128	3,127	0.03	5	15K	46M
1385/02/11	3,129	3,126	3,129	3,126	0.0	3	2K	6M
1385/02/10	3,126	3,126	3,126	3,126	0.0	1	1K	3M
1385/02/09	3,101	3,101	3,126	3,126	(1.2)	4	9K	28M
1385/02/06	3,171	3,164	3,171	3,164	0.03	3	4K	11M
1385/02/05	3,199	3,163	3,199	3,163	0.83	4	6K	21M
1385/02/04	3,191	3,137	3,191	3,137	0.26	4	2K	7M
1385/02/03	3,147	3,129	3,147	3,129	1.39	5	11K	34M
1385/02/02	3,139	3,086	3,139	3,086	0.26	2	2K	6M
1385/01/30	3,080	3,078	3,123	3,078	0.52	4	6K	19M
1385/01/29	3,073	3,050	3,074	3,062	0.39	10	55K	168M
1385/01/28	3,050	3,050	3,051	3,050	(0.72)	8	22K	68M
1385/01/26	3,052	3,052	3,072	3,072	(1.35)	3	10K	31M
1385/01/23	3,058	3,058	3,114	3,114	(0.19)	2	1K	4M
1384/12/16	3,183	3,120	3,183	3,120	(1.98)	12	22K	68M
1384/12/14	3,131	3,131	3,183	3,183	(0.34)	3	3K	8M
1384/12/10	3,139	3,139	3,194	3,194	(0.28)	3	2K	6M
1384/12/09	3,206	3,142	3,208	3,203	(0.09)	7	4K	12M
1384/12/08	3,206	3,206	3,206	3,206	(1.99)	13	18K	58M
1384/12/06	3,266	3,266	3,271	3,271	(0.03)	2	2K	7M
1384/11/30	3,260	3,260	3,272	3,272	(4.63)	13	14K	46M
1384/11/16	3,415	3,415	3,431	3,431	(4.54)	6	14K	47M
1384/11/12	3,532	3,532	3,594	3,594	(3.31)	7	10K	35M
1384/11/11	3,555	3,555	3,717	3,717	(0.67)	3	2K	7M
1384/11/10	3,742	3,742	3,742	3,742	0.0	2	2K	9M
1384/11/09	3,700	3,000	3,975	3,742	25.99	6	10K	38M
1384/10/04	2,861	2,861	3,000	2,970	(1.07)	4	6K	19M
1384/09/30	2,860	2,860	3,002	3,002	(0.27)	2	790	2M
1384/09/23	3,000	3,000	3,010	3,010	(0.03)	2	341	1M
1384/09/22	3,000	3,000	3,011	3,011	(0.13)	3	3K	10M
1384/09/21	3,000	3,000	3,050	3,015	0.30	3	4K	11M
1384/09/20	2,900	2,900	3,050	3,006	0.23	7	19K	57M
1384/09/15	3,000	2,999	3,000	2,999	0.0	2	3K	9M
1384/09/14	3,000	2,999	3,000	2,999	0.0	2	1K	3M
1384/09/13	3,050	2,999	3,050	2,999	0.20	2	2K	5M
1384/09/12	3,000	2,993	3,000	2,993	0.0	2	2K	6M
1384/09/05	2,993	2,993	2,993	2,993	0.0	1	1K	4M
1384/08/29	2,993	2,993	2,993	2,993	0.0	4	5K	14M
1384/08/28	3,068	2,993	3,090	2,993	0.34	7	2K	6M
1384/08/16	2,878	2,878	3,021	2,983	3.65	11	18K	52M
1384/08/11	2,878	2,878	2,878	2,878	0.0	8	23K	66M
1384/08/10	2,878	2,878	2,878	2,878	0.0	1	564	2M
1384/08/04	2,878	2,878	2,878	2,878	0.0	1	2K	5M
1384/08/01	2,878	2,878	2,878	2,878	0.0	1	1K	3M
1384/07/30	2,878	2,878	2,878	2,878	0.0	3	6K	17M
1384/07/27	2,878	2,878	2,878	2,878	(4.99)	17	30K	88M
1384/07/06	2,910	2,901	3,029	3,029	(0.79)	4	2K	7M
1384/07/05	2,916	2,916	3,053	3,053	(0.49)	2	692	2M
1384/07/04	2,935	2,935	3,068	3,068	(0.68)	3	2K	6M
1384/06/28	3,089	3,089	3,090	3,089	0.0	3	2K	5M
1384/06/26	3,150	3,089	3,170	3,089	0.36	5	2K	7M
1384/06/23	3,069	3,066	3,150	3,078	0.75	8	15K	45M
1384/06/22	3,066	3,055	3,068	3,055	0.36	5	8K	24M
1384/06/20	3,046	3,044	3,046	3,044	0.0	3	210	640K
1384/06/16	3,054	3,044	3,058	3,044	4.50	13	14K	42M
1384/06/14	2,913	2,913	2,913	2,913	4.97	6	25K	73M
1384/06/13	2,778	2,673	2,778	2,775	4.88	19	32K	89M
1384/06/12	2,672	2,646	2,672	2,646	3.97	5	12K	32M
1384/06/08	2,663	2,545	2,663	2,545	0.32	2	1K	3M
1384/06/02	2,543	2,537	2,543	2,537	0.0	2	2K	5M
1384/06/01	2,541	2,537	2,541	2,537	0.0	2	504	1M
1384/05/30	2,541	2,537	2,541	2,537	0.0	3	3K	7M
1384/05/26	2,521	2,521	2,537	2,537	(0.12)	4	2K	5M
1384/05/25	2,500	2,500	2,557	2,540	(0.7)	4	6K	16M
1384/05/24	2,560	2,501	2,560	2,558	(1.35)	6	7K	16M
1384/05/19	2,594	2,593	2,594	2,593	0.0	3	3K	7M
1384/05/16	2,600	2,593	2,600	2,593	0.0	2	1K	3M
1384/05/15	2,593	2,593	2,593	2,593	0.0	1	2K	5M
1384/05/10	2,697	2,593	2,697	2,593	0.93	5	3K	8M
1384/05/08	2,562	2,562	2,575	2,569	0.31	6	11K	29M
1384/05/05	2,650	2,561	2,650	2,561	0.23	2	1K	3M
1384/05/04	2,561	2,500	2,563	2,555	0.04	5	3K	7M
1384/05/03	2,554	2,554	2,554	2,554	(4.99)	7	20K	52M
1384/04/29	2,565	2,565	2,688	2,688	(0.33)	2	1K	3M
1384/04/22	2,600	2,585	2,697	2,697	(0.88)	5	3K	8M
1384/04/21	2,671	2,671	2,721	2,721	(3.2)	5	10K	26M
1384/04/20	2,810	2,810	2,812	2,811	(28.6)	4	4K	12M
1384/03/18	3,747	3,747	3,937	3,937	(0.18)	2	510	2M
1384/03/17	3,754	3,754	3,944	3,944	(0.18)	2	510	2M
1384/03/11	3,840	3,840	3,951	3,951	(0.48)	4	2K	9M
1384/03/10	3,780	3,780	3,970	3,970	(0.13)	7	398	2M
1384/03/09	3,920	3,860	4,150	3,975	(2.19)	9	19K	75M
1384/02/21	3,946	3,939	4,064	4,064	(0.44)	4	2K	8M
1384/02/14	4,040	4,019	4,082	4,082	(0.15)	4	1K	6M
1384/02/13	4,197	4,050	4,197	4,088	0.37	10	14K	56M
1384/02/12	4,073	4,073	4,073	4,073	(0.02)	3	1K	6M
1384/02/10	4,053	4,000	4,092	4,074	4.52	18	29K	116M
1384/02/07	4,050	3,898	4,050	3,898	0.96	2	3K	12M
1384/02/04	4,000	3,861	4,000	3,861	0.68	2	2K	10M
1384/02/03	3,752	3,751	3,900	3,835	2.29	14	60K	228M
1384/01/31	3,750	3,749	3,750	3,749	(1.32)	14	60K	224M
1384/01/30	3,829	3,770	3,830	3,799	0.64	8	16K	60M
1384/01/28	3,775	3,775	3,776	3,775	(0.03)	9	49K	184M
1384/01/27	3,645	3,642	3,830	3,776	(1.49)	18	22K	84M
1384/01/24	3,834	3,833	3,834	3,833	(0.03)	8	15K	58M
1384/01/23	3,834	3,834	3,834	3,834	(4.98)	15	23K	88M
1383/10/28	3,840	3,840	4,035	4,035	(0.17)	2	526	2M
1383/10/20	3,905	3,905	4,042	4,042	(1.65)	6	5K	19M
1383/10/19	3,971	3,971	4,110	4,110	(1.67)	6	5K	20M
1383/10/16	4,179	4,179	4,180	4,180	(4.96)	4	15K	63M
1383/10/15	4,397	4,397	4,398	4,398	(4.97)	6	15K	66M
1383/10/14	4,627	4,627	4,628	4,628	(4.97)	5	15K	69M
1383/10/07	4,637	4,637	4,870	4,870	(0.23)	2	652	3M
1383/10/05	4,651	4,651	4,881	4,881	(0.29)	3	863	4M
1383/10/02	4,821	4,821	4,895	4,895	(3.53)	5	11K	51M
1383/10/01	4,905	4,905	5,074	5,074	(1.72)	4	5K	26M
1383/09/30	5,140	4,947	5,163	5,163	(0.85)	7	7K	34M
1383/09/29	5,207	5,158	5,216	5,207	(0.27)	8	20K	106M
1383/09/28	5,248	5,150	5,251	5,221	(0.68)	16	19K	100M
1383/09/25	5,263	5,150	5,263	5,257	4.87	34	69K	363M
1383/09/24	5,013	5,013	5,013	5,013	4.98	9	16K	80M
1383/09/23	4,775	4,775	4,775	4,775	4.99	10	16K	75M
1383/09/22	4,570	4,500	4,575	4,548	4.36	31	53K	240M
1383/09/21	4,300	4,300	4,454	4,358	2.73	11	12K	53M
1383/09/17	4,112	4,112	4,250	4,242	3.82	14	26K	110M
1383/09/16	4,046	4,046	4,200	4,086	1.01	12	20K	82M
1383/09/15	4,048	4,040	4,048	4,045	4.90	15	34K	136M
1383/09/14	3,856	3,856	3,856	3,856	4.98	10	16K	62M
1383/09/11	3,811	3,673	3,811	3,673	1.18	5	4K	14M
1383/09/10	3,690	3,630	3,690	3,630	3.27	10	10K	37M
1383/09/09	3,515	3,515	3,515	3,515	4.99	5	20K	69M
1383/09/08	3,350	3,348	3,350	3,348	4.92	4	15K	50M
1383/09/04	3,287	3,191	3,287	3,191	1.92	6	6K	19M
1383/09/03	3,133	3,131	3,133	3,131	4.93	6	15K	47M
1383/09/02	3,072	2,984	3,072	2,984	1.98	4	6K	19M
1383/08/30	3,000	2,926	3,000	2,926	0.55	5	3K	8M
1383/08/27	2,941	2,910	2,994	2,910	2.03	7	9K	28M
1383/08/20	2,853	2,849	2,855	2,852	0.11	14	17K	49M
1383/08/19	2,849	2,849	2,849	2,849	4.97	8	21K	60M
1383/08/18	2,823	2,714	2,823	2,714	0.93	3	3K	8M
1383/08/17	2,809	2,689	2,809	2,689	0.49	2	2K	4M
1383/08/13	2,706	2,676	2,706	2,676	3.80	7	12K	31M
1383/08/11	2,683	2,578	2,683	2,578	0.86	3	3K	7M
1383/08/10	2,668	2,556	2,668	2,556	0.59	2	2K	5M
1383/08/09	2,627	2,541	2,627	2,541	1.56	3	5K	13M
1383/08/03	2,615	2,502	2,615	2,502	0.44	2	1K	4M
1383/07/29	2,577	2,491	2,577	2,491	1.47	4	5K	12M
1383/07/26	2,524	2,455	2,524	2,455	2.12	3	6K	16M
1383/07/21	2,442	2,404	2,442	2,404	3.35	4	10K	25M
1383/07/20	2,400	2,326	2,420	2,326	0.91	3	3K	8M
1383/07/19	2,360	2,300	2,360	2,305	2.54	6	20K	45M
1383/07/15	2,250	2,248	2,300	2,248	1.90	4	10K	22M
1383/07/07	2,216	2,107	2,216	2,206	(0.45)	5	18K	40M
1383/07/06	2,216	2,216	2,216	2,216	0.0	4	5K	10M
1383/07/05	2,201	2,200	2,254	2,216	(1.51)	12	69K	152M
1383/07/01	2,252	2,250	2,252	2,250	0.0	4	9K	21M
1383/06/31	2,254	2,200	2,254	2,250	(0.18)	4	3K	7M
1383/06/28	2,215	2,215	2,254	2,254	(3.3)	2	10K	22M
1383/06/24	2,360	2,331	2,360	2,331	0.04	2	851	2M
1383/06/22	2,288	2,288	2,330	2,330	(3.24)	6	10K	22M
1383/06/18	2,360	2,360	2,408	2,408	(3.06)	5	9K	22M
1383/05/19	2,367	2,367	2,484	2,484	(0.28)	2	849	2M
1383/05/11	2,494	2,491	2,494	2,491	0.20	5	12K	30M
1383/05/10	2,499	2,450	2,499	2,486	0.04	4	4K	9M
1383/05/05	2,471	2,471	2,587	2,485	0.57	3	4K	10M
1383/04/30	2,471	2,471	2,471	2,471	(4.96)	8	26K	64M
1383/04/28	2,471	2,471	2,600	2,600	(0.04)	2	15	38K
1383/04/23	2,600	2,600	2,605	2,601	(0.31)	5	16K	42M
1383/04/21	2,609	2,609	2,609	2,609	0.0	1	2K	5M
1383/04/08	2,609	2,609	2,609	2,609	4.99	14	70K	183M
1383/04/07	2,499	2,419	2,499	2,485	4.41	16	36K	90M
1383/04/06	2,419	2,380	2,419	2,380	3.30	2	10K	24M
1383/04/03	2,342	2,304	2,342	2,304	3.27	3	10K	23M
1383/04/02	2,268	2,231	2,268	2,231	3.29	5	10K	23M
1383/03/24	2,231	2,160	2,231	2,160	1.65	2	5K	11M
1383/03/17	2,125	2,125	2,125	2,125	4.99	5	42K	89M
1383/03/16	2,058	2,024	2,058	2,024	3.27	5	10K	21M
1383/03/11	2,058	1,960	2,058	1,960	0.0	2	75	153K
1383/02/15	1,961	1,960	1,961	1,960	0.0	2	75	147K
1383/02/13	1,950	1,950	2,000	1,960	(3.69)	4	13K	26M
1383/02/12	2,000	2,000	2,035	2,035	(0.1)	2	555	1M
1383/02/08	2,052	2,030	2,052	2,037	(0.78)	5	11K	22M
1383/02/06	2,060	2,053	2,060	2,053	0.10	2	5K	10M
1383/02/05	2,060	2,051	2,060	2,051	0.15	2	5K	10M
1383/01/30	2,060	2,048	2,060	2,048	0.24	2	5K	10M
1383/01/29	2,054	2,043	2,054	2,043	0.20	2	5K	10M
1382/12/17	2,039	2,039	2,039	2,039	4.99	3	13K	27M
1382/12/16	2,030	1,942	2,030	1,942	0.41	2	1K	2M
1382/11/29	1,934	1,934	1,934	1,934	4.99	3	15K	28M
1382/11/28	1,842	1,842	1,842	1,842	4.96	3	12K	22M
1382/11/25	1,755	1,755	1,755	1,755	4.96	2	12K	21M
1382/11/19	1,672	1,672	1,672	1,672	4.96	2	12K	20M
1382/11/06	1,593	1,593	1,593	1,593	4.94	2	12K	19M
1382/09/25	1,584	1,518	1,584	1,518	0.60	2	1K	2M
1382/09/24	1,575	1,509	1,575	1,509	0.60	2	1K	2M
1382/09/16	1,500	1,500	1,500	1,500	(64.23)	1	2K	3M
1382/07/21	4,193	4,193	4,193	4,193	0.0	1	7K	28M
1382/07/12	4,180	4,180	4,195	4,193	4.59	5	13K	53M
1382/07/07	4,009	4,009	4,010	4,009	3.75	3	8K	32M
1382/06/31	4,002	3,850	4,002	3,864	(3.45)	9	42K	161M
1382/06/30	4,003	4,002	4,003	4,002	0.0	2	940	4M
1382/06/29	4,003	4,002	4,003	4,002	0.0	2	8K	32M
1382/06/17	4,003	4,002	4,003	4,002	0.0	2	5K	20M
1382/06/16	4,002	4,002	4,002	4,002	0.0	6	34K	136M
1382/06/11	4,002	4,002	4,003	4,002	0.0	5	13K	52M
1382/05/29	4,002	4,002	4,002	4,002	0.0	1	4K	16M
1382/05/25	4,002	4,002	4,002	4,002	0.0	9	22K	90M
1382/05/22	4,002	4,002	4,002	4,002	0.0	3	13K	53M
1382/05/20	4,002	4,002	4,002	4,002	0.0	3	6K	26M
1382/05/19	4,002	4,002	4,002	4,002	(15.75)	1	1K	4M
1382/04/10	4,750	4,750	4,750	4,750	(4.58)	1	951	5M
1382/04/07	4,977	4,977	4,978	4,978	0.0	3	12K	59M
1382/04/03	4,978	4,978	4,978	4,978	0.0	1	2K	10M
1382/03/31	5,100	4,978	5,240	4,978	(0.44)	12	60K	312M
1382/03/27	4,788	4,788	5,000	5,000	4.17	11	22K	104M
1382/03/26	4,800	4,800	4,800	4,800	0.0	1	930	4M
1382/03/25	4,643	4,643	4,800	4,800	3.23	8	21K	100M
1382/03/24	4,500	4,500	4,650	4,650	(1.59)	10	69K	311M
1382/03/21	4,500	4,500	4,725	4,725	5.00	6	40K	181M
1382/03/19	4,499	4,301	4,500	4,500	0.0	5	15K	65M
1382/03/18	4,500	4,500	4,500	4,500	0.0	2	15K	68M
1382/03/17	4,501	4,500	4,501	4,500	0.0	5	10K	47M
1382/03/13	4,500	4,500	4,500	4,500	(6.83)	5	14K	64M
1382/03/06	4,830	4,830	4,830	4,830	0.0	1	206	995K
1382/03/05	4,700	4,700	4,830	4,830	5.00	2	12K	58M
1382/03/04	4,494	4,494	4,600	4,600	2.36	2	4K	20M
1382/03/03	4,494	4,494	4,494	4,494	2.23	1	7K	30M
1382/02/31	4,201	4,201	4,411	4,396	4.64	4	3K	15M
1382/02/30	4,135	4,135	4,201	4,201	1.47	8	15K	63M
1382/02/27	4,140	4,140	4,140	4,140	0.0	1	1K	4M
1382/02/24	3,943	3,940	4,140	4,140	0.0	23	296K	1B
1382/02/23	4,140	4,140	4,140	4,140	0.0	1	2K	8M
1382/02/20	4,140	4,140	4,140	4,140	5.00	1	1K	4M
1382/02/14	3,943	3,943	3,943	3,943	0.0	1	678	3M
1382/02/10	3,943	3,943	3,943	3,943	0.20	1	930	4M
1382/02/08	3,935	3,935	3,935	3,935	0.0	1	1K	5M
1382/02/01	3,935	3,935	3,935	3,935	(5.0)	1	200	787K
1382/01/23	4,143	4,142	4,143	4,142	0.0	2	4K	17M
1382/01/20	4,143	4,142	4,143	4,142	0.0	2	3K	12M
1382/01/18	4,140	4,140	4,142	4,142	0.0	3	2K	10M
1382/01/16	4,142	4,142	4,142	4,142	(5.0)	3	7K	28M
1381/12/26	4,360	4,360	4,360	4,360	(0.82)	1	500	2M
1381/12/11	4,359	4,359	4,396	4,396	0.05	6	19K	83M
1381/12/05	4,394	4,394	4,394	4,394	(0.14)	4	25K	110M
1381/12/03	4,400	4,400	4,400	4,400	0.0	2	443	2M
1381/11/30	4,400	4,400	4,400	4,400	(1.12)	1	2K	10M
1381/11/27	4,297	4,295	4,450	4,450	3.51	8	15K	63M
1381/11/26	4,300	4,299	4,300	4,299	(0.02)	2	2K	6M
1381/11/21	4,199	4,096	4,300	4,300	4.98	15	26K	109M
1381/11/20	4,095	4,095	4,250	4,096	0.02	9	11K	46M
1381/11/15	4,095	4,095	4,095	4,095	0.0	3	9K	37M
1381/11/14	4,095	4,095	4,095	4,095	5.00	7	22K	88M
1381/11/08	3,822	3,821	3,900	3,900	2.47	9	34K	131M
1381/11/07	3,804	3,804	3,806	3,806	0.05	3	6K	22M
1381/11/06	3,804	3,804	3,804	3,804	0.11	2	5K	19M
1381/11/05	3,801	3,800	3,801	3,800	0.0	3	10K	38M
1381/11/02	3,802	3,800	3,802	3,800	(0.05)	2	4K	17M
1381/11/01	3,805	3,802	3,805	3,802	0.05	2	6K	23M
1381/10/29	3,800	3,800	3,800	3,800	0.0	1	5K	19M
1381/10/28	3,800	3,800	3,800	3,800	0.0	4	207K	785M
1381/10/25	3,924	3,800	3,924	3,800	(3.16)	3	185K	702M
1381/10/24	3,923	3,923	3,927	3,924	0.46	7	33K	129M
1381/10/21	3,950	3,906	3,951	3,906	0.15	7	27K	106M
1381/10/17	3,900	3,900	3,900	3,900	0.0	15	24K	94M
1381/10/16	3,900	3,900	3,900	3,900	0.0	1	34	133K
1381/10/15	4,000	3,900	4,000	3,900	(4.65)	2	2K	6M
1381/10/02	4,089	4,089	4,090	4,090	0.0	3	11K	45M
1381/09/30	4,150	4,090	4,150	4,090	(4.84)	3	6K	25M
1381/09/27	4,110	4,090	4,300	4,298	(0.05)	10	14K	60M
1381/09/26	4,300	4,300	4,510	4,300	0.0	10	32K	143M
1381/09/25	4,300	4,300	4,300	4,300	0.0	7	16K	68M
1381/09/24	4,100	4,098	4,300	4,300	4.95	7	8K	31M
1381/09/23	4,097	4,097	4,097	4,097	(0.07)	1	1K	4M
1381/09/20	3,990	3,845	4,100	4,100	2.76	10	8K	31M
1381/09/19	3,838	3,837	3,990	3,990	4.10	5	12K	46M
1381/09/18	3,830	3,830	3,833	3,833	3.07	2	286	1M
1381/09/17	3,714	3,714	3,819	3,719	0.51	6	28K	102M
1381/09/16	3,700	3,700	3,700	3,700	1.65	1	3K	11M
1381/09/13	3,555	3,555	3,640	3,640	4.54	6	11K	38M
1381/09/11	3,481	3,481	3,482	3,482	0.40	2	1K	5M
1381/09/09	3,665	3,468	3,668	3,468	(4.99)	13	45K	159M
1381/09/03	3,650	3,650	3,650	3,650	1.11	3	8K	28M
1381/08/25	3,610	3,610	3,610	3,610	0.0	2	11K	41M
1381/08/18	3,611	3,610	3,611	3,610	0.17	5	12K	44M
1381/08/13	3,604	3,604	3,604	3,604	0.0	1	930	3M
1381/08/11	3,630	3,604	3,630	3,604	0.06	8	63K	229M
1381/08/06	3,602	3,602	3,602	3,602	0.0	1	1K	4M
1381/08/05	3,602	3,602	3,602	3,602	0.0	1	1K	4M
1381/07/29	3,601	3,601	3,602	3,602	0.0	2	4K	13M
1381/07/24	3,602	3,602	3,602	3,602	0.0	4	13K	49M
1381/07/23	3,602	3,602	3,602	3,602	0.0	4	4K	15M
1381/07/22	3,602	3,602	3,602	3,602	0.0	1	5K	16M
1381/07/21	3,600	3,600	3,602	3,602	0.06	3	3K	13M
1381/07/16	3,600	3,590	3,600	3,600	0.0	16	50K	179M
1381/07/15	3,600	3,600	3,600	3,600	0.0	2	10K	34M
1381/07/09	3,600	3,600	3,600	3,600	0.0	1	782	3M
1381/07/07	3,600	3,600	3,600	3,600	0.0	1	6K	21M
1381/07/06	3,600	3,600	3,600	3,600	0.0	1	1K	5M
1381/07/01	3,569	3,569	3,600	3,600	1.01	5	29K	102M
1381/06/26	3,601	3,564	3,601	3,564	(1.0)	9	5K	19M
1381/06/25	3,555	3,555	3,600	3,600	1.41	12	3K	10M
1381/06/24	3,550	3,550	3,550	3,550	0.0	1	5K	16M
1381/06/23	3,550	3,550	3,550	3,550	1.63	1	3K	11M
1381/06/17	3,491	3,491	3,493	3,493	0.49	3	802	3M
1381/06/11	3,476	3,476	3,476	3,476	0.12	1	3K	9M
1381/06/10	3,472	3,472	3,472	3,472	4.99	3	4K	13M
1381/06/09	3,307	3,307	3,307	3,307	0.85	2	2K	7M
1381/06/05	3,280	3,278	3,280	3,279	0.12	5	3K	10M
1381/06/04	3,273	3,273	3,275	3,275	0.06	4	7K	22M
1381/06/03	3,272	3,272	3,273	3,273	0.03	4	8K	26M
1381/06/02	3,271	3,271	3,420	3,272	0.03	4	3K	10M
1381/05/30	3,271	3,271	3,271	3,271	0.0	1	5K	16M
1381/05/28	3,271	3,271	3,271	3,271	0.0	1	321	1M
1381/05/27	3,271	3,271	3,271	3,271	0.0	3	6K	19M
1381/05/23	3,271	3,271	3,271	3,271	4.97	1	525	2M
1381/05/20	3,112	3,112	3,116	3,116	0.52	2	1K	3M
1381/05/16	3,100	3,100	3,100	3,100	2.99	1	2K	5M
1381/05/15	3,010	3,010	3,010	3,010	(19.78)	1	1K	3M
1381/04/11	3,849	3,752	3,849	3,752	(2.52)	13	54K	205M
1381/04/10	3,850	3,849	3,850	3,849	(0.03)	3	7K	26M
1381/04/09	3,850	3,850	3,850	3,850	0.0	1	1K	6M
1381/04/08	3,850	3,670	3,850	3,850	0.0	14	19K	71M
1381/04/04	3,850	3,850	3,850	3,850	1.32	1	321	1M
1381/04/01	3,800	3,800	3,800	3,800	0.0	1	678	3M
1381/03/29	3,770	3,770	3,800	3,800	2.32	8	10K	39M
1381/03/28	3,800	3,714	3,800	3,714	(1.75)	11	32K	120M
1381/03/27	3,740	3,740	3,780	3,780	1.07	15	35K	133M
1381/03/25	3,740	3,740	3,740	3,740	0.81	3	1K	4M
1381/03/22	3,710	3,710	3,710	3,710	1.45	3	1K	4M
1381/03/20	3,483	3,483	3,657	3,657	5.03	2	3K	11M
1381/03/18	3,482	3,482	3,482	3,482	2.96	2	1K	3M
1381/03/13	3,382	3,382	3,382	3,382	2.48	3	1K	3M
1381/03/11	3,300	3,300	3,300	3,300	0.0	1	7K	24M
1381/03/07	3,302	3,160	3,302	3,300	0.0	19	54K	172M
1381/03/05	3,300	3,300	3,300	3,300	0.0	2	1K	3M
1381/03/01	3,300	3,300	3,300	3,300	0.0	13	27K	89M
1381/02/31	3,300	3,300	3,300	3,300	(1.2)	1	2K	7M
1381/02/30	3,350	3,340	3,353	3,340	(0.3)	9	21K	70M
1381/02/29	3,350	3,350	3,350	3,350	0.0	1	230	770K
1381/02/28	3,350	3,350	3,350	3,350	(0.89)	1	2K	7M
1381/02/25	3,380	3,380	3,380	3,380	(0.59)	2	2K	7M
1381/02/22	3,420	3,400	3,420	3,400	(0.58)	2	2K	7M
1381/02/18	3,424	3,420	3,424	3,420	(2.29)	2	3K	10M
1381/02/17	3,500	3,500	3,500	3,500	(2.89)	5	5K	18M
1381/02/14	3,604	3,604	3,604	3,604	(0.03)	1	551	2M
1381/02/08	3,605	3,605	3,605	3,605	0.0	1	1K	4M
1381/02/07	3,605	3,605	3,605	3,605	0.0	1	485	2M
1381/02/02	3,600	3,600	3,605	3,605	0.14	5	10K	36M
1381/02/01	3,600	3,600	3,600	3,600	(0.14)	3	2K	6M
1381/01/14	3,605	3,605	3,605	3,605	0.0	1	1K	4M
1380/12/28	3,605	3,605	3,605	3,605	0.0	9	6K	21M
1380/12/27	3,443	3,443	3,605	3,605	4.71	19	67K	238M
1380/12/26	3,288	3,288	3,443	3,443	4.71	4	2K	8M
1380/12/25	3,288	3,288	3,288	3,288	4.38	1	2K	7M
1380/12/22	3,150	3,150	3,150	3,150	2.17	1	1K	3M
1380/12/21	3,210	3,083	3,210	3,083	(4.93)	10	41K	126M
1380/12/20	3,262	3,243	3,262	3,243	(1.76)	3	6K	20M
1380/12/19	3,301	3,301	3,301	3,301	0.0	2	750	2M
1380/12/13	3,310	3,301	3,311	3,301	0.03	6	6K	20M
1380/12/11	3,300	3,300	3,300	3,300	1.54	1	600	2M
1380/12/08	3,250	3,250	3,250	3,250	0.0	2	7K	23M
1380/12/07	3,250	3,250	3,250	3,250	(1.52)	5	9K	29M
1380/12/01	3,300	3,300	3,300	3,300	(2.94)	1	3K	10M
1380/11/30	3,400	3,400	3,400	3,400	(3.22)	6	9K	31M
1380/11/28	3,513	3,513	3,513	3,513	(1.04)	2	1K	4M
1380/11/27	3,550	3,550	3,550	3,550	(3.98)	4	9K	30M
1380/11/21	3,699	3,697	3,699	3,697	(1.07)	2	250	924K
1380/11/13	3,737	3,737	3,737	3,737	(1.4)	1	2K	6M
1380/11/01	3,790	3,790	3,790	3,790	(2.19)	1	270	1M
1380/10/16	3,875	3,875	3,875	3,875	(0.05)	1	31	120K
1380/10/12	3,877	3,877	3,877	3,877	(0.15)	2	1K	4M
1380/10/09	3,883	3,883	3,883	3,883	(0.03)	3	2K	7M
1380/10/08	3,884	3,884	3,884	3,884	0.0	1	6K	22M
1380/10/05	3,789	3,789	3,884	3,884	2.48	3	9K	33M
1380/10/04	3,885	3,790	3,885	3,790	(2.45)	5	6K	22M
1380/10/03	3,700	3,700	3,885	3,885	5.00	5	24K	92M
1380/10/02	3,547	3,544	3,700	3,700	4.37	14	34K	123M
1380/10/01	3,425	3,425	3,545	3,545	2.99	9	13K	43M
1380/09/28	3,444	3,442	3,444	3,442	(0.2)	4	9K	30M
1380/09/27	3,440	3,440	3,449	3,449	4.52	3	3K	11M
1380/09/24	3,300	3,300	3,300	3,300	0.0	2	3K	9M
1380/09/21	3,400	3,300	3,400	3,300	(4.35)	3	7K	24M
1380/09/20	3,450	3,450	3,450	3,450	0.0	1	1K	4M
1380/09/19	3,450	3,450	3,450	3,450	0.0	1	12	41K
1380/09/17	3,449	3,449	3,450	3,450	3.60	2	863	3M
1380/09/12	3,350	3,330	3,450	3,330	(1.25)	4	10K	34M
1380/09/11	3,388	3,372	3,388	3,372	(2.09)	5	3K	10M
1380/09/10	3,444	3,444	3,444	3,444	2.50	3	2K	7M
1380/09/07	3,360	3,360	3,360	3,360	2.44	2	3K	11M
1380/09/06	3,231	3,224	3,280	3,280	2.47	14	36K	115M
1380/09/05	3,201	3,201	3,201	3,201	(4.13)	2	1K	3M
1380/09/04	3,339	3,339	3,339	3,339	(4.98)	2	1K	3M
1380/08/30	3,515	3,514	3,515	3,514	(4.98)	3	1K	5M
1380/08/26	3,698	3,698	3,698	3,698	(0.05)	1	2K	8M
1380/08/22	3,877	3,700	3,877	3,700	0.19	3	2K	9M
1380/08/21	3,550	3,550	3,693	3,693	4.03	4	16K	59M
1380/08/20	3,495	3,495	3,550	3,550	1.43	7	5K	19M
1380/08/19	3,500	3,500	3,500	3,500	2.58	8	36K	126M
1380/08/16	3,412	3,260	3,412	3,412	4.98	5	5K	18M
1380/08/15	3,202	3,202	3,250	3,250	1.50	5	6K	18M
1380/08/14	3,202	3,202	3,202	3,202	4.98	2	3K	10M
1380/08/12	3,050	3,050	3,050	3,050	0.0	1	5K	14M
1380/08/09	3,001	3,000	3,050	3,050	3.39	5	14K	41M
1380/08/08	3,106	2,950	3,121	2,950	(4.84)	8	28K	85M
1380/08/02	3,170	3,100	3,190	3,100	(2.52)	7	12K	36M
1380/08/01	3,181	3,180	3,181	3,180	0.32	8	2K	5M
1380/07/30	3,170	3,170	3,170	3,170	0.63	3	500	2M
1380/07/28	3,150	3,150	3,150	3,150	1.25	3	5K	15M
1380/07/24	3,111	3,111	3,111	3,111	(0.92)	1	2K	5M
1380/07/22	3,140	3,140	3,140	3,140	(3.38)	1	2K	5M
1380/07/18	3,255	3,250	3,255	3,250	(4.55)	2	5K	16M
1380/07/14	3,390	3,387	3,405	3,405	(0.06)	9	14K	49M
1380/07/07	3,405	3,405	3,409	3,407	(0.12)	10	29K	100M
1380/06/31	3,411	3,411	3,411	3,411	(0.09)	2	1K	3M
1380/06/28	3,414	3,414	3,414	3,414	(0.09)	1	154	526K
1380/06/26	3,417	3,417	3,417	3,417	(4.98)	2	3K	10M
1380/06/24	3,595	3,595	3,596	3,596	(0.03)	2	10K	36M
1380/06/20	3,275	3,275	3,597	3,597	4.87	8	783K	3B
1380/06/19	3,300	3,300	3,430	3,430	4.57	12	17K	55M
1380/06/18	3,280	3,280	3,280	3,280	0.0	2	18K	59M
1380/06/17	3,197	3,013	3,280	3,280	4.93	7	12K	37M
1380/06/14	3,070	3,070	3,126	3,126	4.20	2	6K	19M
1380/06/13	3,000	3,000	3,100	3,000	0.0	12	39K	118M
1380/06/12	3,000	3,000	3,000	3,000	0.0	6	13K	40M
1380/06/11	3,050	3,000	3,050	3,000	(1.64)	7	7K	21M
1380/06/10	3,097	3,050	3,130	3,050	(3.17)	11	24K	75M
1380/06/07	3,180	3,150	3,199	3,150	(1.5)	4	9K	29M
1380/06/06	3,200	3,180	3,200	3,198	(0.06)	4	19K	62M
1380/06/05	3,200	3,200	3,200	3,200	(3.82)	8	11K	36M
1380/06/03	3,327	3,327	3,327	3,327	(0.24)	1	3K	9M
1380/05/21	3,334	3,334	3,335	3,335	(0.15)	18	11K	37M
1380/05/20	3,340	3,339	3,340	3,340	0.0	6	3K	10M
1380/05/17	3,222	3,222	3,340	3,340	(1.5)	5	17K	56M
1380/05/16	2,900	2,900	3,500	3,391	0.09	18	29K	99M
1380/04/17	3,470	3,388	3,471	3,388	0.0	24	17K	57M
1380/04/16	3,227	3,227	3,388	3,388	4.99	4	4K	11M
1380/04/13	3,227	3,227	3,227	3,227	0.0	6	6K	21M
1380/04/12	3,227	3,227	3,227	3,227	0.0	1	725	2M
1380/04/11	3,227	3,227	3,388	3,227	0.0	26	47K	156M
1380/04/10	3,227	3,227	3,227	3,227	4.98	19	30K	97M
1380/04/06	3,074	3,074	3,074	3,074	0.07	1	3K	8M
1380/04/05	3,072	3,071	3,072	3,072	0.26	4	4K	12M
1380/04/04	3,064	3,064	3,064	3,064	4.97	29	24K	75M
1380/04/02	2,919	2,919	2,919	2,919	5.00	7	5K	15M
1380/03/30	2,780	2,780	2,780	2,780	4.98	3	3K	8M
1380/03/13	2,648	2,648	2,648	2,648	5.00	3	4K	11M
1380/02/29	2,522	2,522	2,522	2,522	5.00	5	2K	6M
1380/02/17	2,402	2,402	2,402	2,402	(1.15)	1	310	745K
1380/02/16	2,430	2,430	2,430	2,430	1.25	1	500	1M
1380/02/15	2,400	2,400	2,400	2,400	3.67	3	2K	5M
1380/02/10	2,315	2,315	2,315	2,315	4.99	1	1K	2M
1380/01/25	2,205	2,205	2,205	2,205	0.0	2	1K	2M