Name: شیرپاستوریزهپگاهاصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شیرپاستوریزه‌پگاه‌اصفهان
غشصفا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	25,470	25,470	25,470	25,470	(2.97)	57	869K	22B
1405/06/28	27,410	26,050	27,500	26,250	(2.23)	206	3M	88B
1405/06/25	27,510	25,910	27,510	26,850	0.52	565	6M	174B
1405/06/24	26,710	26,670	26,710	26,710	2.97	175	2M	41B
1405/06/23	25,970	25,500	25,970	25,940	2.85	494	8M	196B
1405/06/22	25,210	24,890	25,220	25,220	2.98	336	6M	159B
1405/06/21	24,490	24,000	24,490	24,490	2.99	386	7M	172B
1405/06/18	23,780	23,780	23,780	23,780	2.99	116	2M	52B
1405/06/17	23,090	23,090	23,090	23,090	2.99	66	2M	36B
1405/06/16	22,420	22,420	22,420	22,420	2.99	64	2M	35B
1405/06/15	21,400	21,400	21,770	21,770	2.98	138	4M	89B
1405/06/14	21,390	20,550	21,400	21,140	1.73	361	4M	75B
1405/06/11	20,770	20,770	21,330	20,780	(2.94)	552	13M	264B
1405/06/10	22,200	21,010	22,200	21,410	(1.11)	544	5M	114B
1405/06/09	21,640	21,640	22,210	21,650	(2.91)	859	18M	387B
1405/06/08	22,520	21,870	22,520	22,300	1.97	543	5M	110B
1405/06/07	22,520	21,870	22,520	22,300	1.97	543	5M	110B
1405/06/04	21,870	21,800	21,870	21,870	2.97	186	2M	40B
1405/06/03	21,240	21,240	21,240	21,240	2.96	214	3M	71B
1405/06/02	20,650	20,380	20,650	20,630	2.89	551	9M	187B
1405/06/01	20,100	19,620	20,100	20,050	2.72	531	6M	126B
1405/05/31	19,520	19,520	19,520	19,520	2.95	130	3M	49B
1405/05/28	19,420	18,930	19,420	18,960	(2.82)	655	11M	215B
1405/05/27	20,100	19,460	20,100	19,510	(2.74)	432	3M	61B
1405/05/26	20,510	19,850	20,510	20,060	0.70	452	4M	70B
1405/05/25	18,940	18,910	20,040	19,920	2.36	651	12M	247B
1405/05/24	20,300	19,290	20,300	19,460	(2.11)	347	3M	62B
1405/05/21	20,050	19,590	20,760	19,880	(1.44)	794	8M	154B
1405/05/20	20,050	19,590	20,760	19,880	(1.44)	794	8M	154B
1405/05/19	20,170	20,170	20,170	20,170	(2.98)	111	1M	24B
1405/05/18	21,680	20,420	21,680	20,790	(1.24)	591	9M	180B
1405/05/17	21,050	21,050	21,050	21,050	2.98	69	1M	30B
1405/05/14	20,440	20,110	20,440	20,440	2.97	311	6M	125B
1405/05/13	19,500	19,250	19,860	19,850	2.90	444	13M	257B
1405/05/12	19,500	19,250	19,860	19,850	2.90	444	13M	257B
1405/05/11	19,340	18,940	19,340	19,290	2.72	373	5M	95B
1405/05/10	19,360	18,600	19,590	18,780	(2.03)	1,092	7M	132B
1405/05/07	19,200	18,810	19,230	19,170	2.68	260	5M	97B
1405/05/06	18,680	18,300	18,680	18,670	2.92	267	8M	149B
1405/05/05	18,140	18,140	18,140	18,140	2.95	108	3M	57B
1405/05/04	17,620	17,620	17,620	17,620	2.98	141	5M	93B
1405/05/03	17,110	17,110	17,110	17,110	2.95	123	4M	73B
1405/04/31	16,620	16,620	16,620	16,620	2.97	103	4M	66B
1405/04/30	16,140	16,140	16,140	16,140	3.00	87	3M	52B
1405/04/29	15,670	15,670	15,670	15,670	2.96	41	1M	19B
1405/04/28	14,400	14,400	15,230	15,220	2.91	87	2M	25B
1405/04/27	15,150	14,290	15,150	14,790	0.54	297	4M	55B
1405/04/24	14,710	14,710	14,710	14,710	2.94	87	2M	31B
1405/04/23	13,700	13,700	14,540	14,290	1.20	799	17M	238B
1405/04/22	14,050	14,050	14,550	14,120	(2.49)	395	8M	106B
1405/04/21	14,480	14,480	14,480	14,480	(2.95)	132	2M	25B
1405/04/20	15,040	14,920	15,060	14,920	(2.99)	1,057	18M	265B
1405/04/17	16,000	15,160	16,000	15,380	(1.54)	759	3M	45B
1405/04/16	15,580	15,500	15,630	15,620	2.90	310	5M	77B
1405/04/15	15,450	14,750	15,650	15,180	(0.13)	330	4M	58B
1405/04/14	15,450	14,750	15,650	15,180	(0.13)	330	4M	58B
1405/04/13	15,450	14,750	15,650	15,180	(0.13)	330	4M	58B
1405/04/10	15,450	14,750	15,650	15,180	(0.13)	330	4M	58B
1405/04/09	14,780	14,780	15,220	15,200	2.84	337	7M	111B
1405/04/08	14,780	14,780	14,780	14,780	(2.95)	86	1M	16B
1405/04/07	15,500	15,200	15,500	15,230	(2.75)	574	3M	39B
1405/04/06	15,560	15,520	15,990	15,660	(2.13)	1,198	4M	64B
1405/04/03	16,260	15,870	16,360	16,000	(2.2)	715	2M	39B
1405/04/01	16,360	16,360	16,360	16,360	(2.97)	1,037	2M	30B
1405/03/31	17,120	16,800	17,120	16,860	(2.6)	1,108	2M	39B
1405/03/30	17,800	17,300	17,800	17,310	(2.92)	61	778K	13B
1405/03/27	18,190	17,760	18,300	17,830	(2.57)	406	5M	97B
1405/03/26	18,400	17,890	18,400	18,300	2.41	593	10M	190B
1405/03/25	17,870	17,870	17,870	17,870	3.00	51	842K	15B
1405/03/24	17,350	17,350	17,350	17,350	2.97	138	2M	41B
1405/03/23	16,850	16,850	16,850	16,850	3.00	44	511K	9B
1405/03/20	16,370	15,430	16,370	16,360	2.89	311	5M	88B
1405/03/19	15,900	15,900	15,900	15,900	2.98	67	1M	18B
1405/03/18	15,240	14,790	15,690	15,440	1.31	907	17M	262B
1405/03/17	15,240	15,240	15,240	15,240	2.97	215	9M	137B
1405/03/16	14,810	14,700	14,810	14,800	2.92	114	3M	38B
1405/03/13	14,280	13,790	14,630	14,380	1.20	418	8M	118B
1405/03/12	14,110	14,110	14,540	14,210	(2.27)	1,453	41M	586B
1405/03/11	14,990	14,320	14,990	14,560	(1.36)	943	17M	248B
1405/03/10	14,510	14,510	14,940	14,760	39.64	1,531	73M	1T
1405/03/06	10,570	10,570	10,570	10,570	2.92	38	2M	19B
1405/03/05	10,570	10,570	10,570	10,570	2.92	38	2M	19B
1405/03/04	10,270	10,270	10,270	10,270	2.91	15	693K	7B
1405/03/03	9,980	9,980	9,980	9,980	2.99	31	2M	18B
1405/03/02	9,690	9,690	9,690	9,690	2.98	33	2M	20B
1405/02/30	9,410	9,410	9,410	9,410	2.95	6	249K	2B
1404/11/29	10,570	10,190	10,570	10,490	2.14	541	7M	71B
1404/11/28	10,270	10,270	10,270	10,270	2.91	55	2M	23B
1404/11/27	9,950	9,900	9,990	9,980	2.89	69	1M	11B
1404/11/26	9,610	9,310	9,770	9,700	2.21	517	12M	112B
1404/11/25	9,490	9,490	9,490	9,490	2.93	269	17M	157B
1404/11/21	9,220	9,220	9,220	9,220	2.90	144	11M	98B
1404/11/20	9,180	8,860	9,300	8,960	(1.86)	569	764K	7B
1404/11/19	9,360	9,000	9,360	9,130	0.44	467	702K	6B
1404/11/18	9,010	8,990	9,190	9,090	1.79	66	302K	3B
1404/11/14	9,140	8,820	9,140	8,930	(1.33)	822	1M	10B
1404/11/13	9,130	8,950	9,200	9,050	(0.11)	232	466K	4B
1404/11/12	8,950	8,950	9,420	9,060	(1.31)	28	140K	1B
1404/11/08	9,170	9,170	9,730	9,180	(2.86)	95	585K	5B
1404/11/07	9,450	9,450	9,460	9,450	(2.98)	88	1M	10B
1404/11/06	9,740	9,740	9,740	9,740	(2.99)	19	340K	3B
1404/11/05	10,050	10,040	10,050	10,040	(3.0)	26	377K	4B
1404/11/04	10,740	10,270	10,740	10,350	(2.17)	395	875K	9B
1404/11/01	10,050	10,050	10,590	10,580	2.82	124	2M	24B
1404/10/30	10,070	10,050	10,320	10,290	2.69	125	2M	25B
1404/10/29	9,990	9,760	10,060	10,020	2.56	71	338K	3B
1404/10/28	9,690	9,690	9,980	9,770	0.83	87	786K	8B
1404/10/24	9,900	9,610	9,900	9,690	(2.12)	575	2M	18B
1404/10/23	10,160	9,840	10,200	9,900	(2.37)	1,146	3M	25B
1404/10/22	10,100	10,030	10,300	10,140	0.70	198	2M	20B
1404/10/21	10,110	9,840	10,130	10,070	2.34	94	1M	15B
1404/10/20	10,200	9,750	10,200	9,840	(1.7)	498	2M	16B
1404/10/17	10,260	9,810	10,260	10,010	(0.99)	90	814K	8B
1404/10/16	10,110	10,110	10,110	10,110	2.95	34	812K	8B
1404/10/15	9,610	9,610	9,840	9,820	2.72	97	927K	9B
1404/10/14	9,560	9,560	9,750	9,560	(2.94)	74	1M	11B
1404/10/10	9,490	9,490	9,950	9,850	1.03	313	654K	6B
1404/10/09	10,050	9,710	10,050	9,750	(2.6)	624	2M	24B
1404/10/08	10,050	9,990	10,580	10,010	(2.72)	181	4M	42B
1404/10/07	10,050	10,050	10,300	10,290	2.90	142	2M	17B
1404/10/06	9,880	9,880	10,080	10,000	2.15	117	1M	12B
1404/10/03	9,800	9,570	9,800	9,790	2.84	155	4M	41B
1404/10/02	9,800	9,420	9,800	9,520	(1.24)	510	1M	13B
1404/10/01	9,640	9,450	9,670	9,640	2.66	224	3M	24B
1404/09/30	9,230	9,180	9,410	9,390	2.74	171	4M	35B
1404/09/29	9,100	8,970	9,150	9,140	2.81	216	6M	59B
1404/09/26	8,970	8,850	9,020	8,890	(0.11)	195	962K	9B
1404/09/25	9,100	8,690	9,130	8,900	0.34	359	934K	8B
1404/09/24	8,960	8,780	8,960	8,870	1.95	128	3M	27B
1404/09/23	8,560	8,560	8,810	8,700	1.64	109	2M	20B
1404/09/18	8,620	8,430	8,750	8,560	(0.35)	300	780K	7B
1404/09/17	8,670	8,550	8,700	8,590	0.0	291	441K	4B
1404/09/16	0	8,420	8,810	8,590	0.23	343	1M	10B
1404/09/15	8,530	8,410	8,570	8,570	2.88	177	8M	65B
1404/09/12	8,380	8,310	8,540	8,330	0.36	272	1M	9B
1404/09/11	8,420	8,090	8,540	8,300	(0.48)	834	3M	23B
1404/09/10	8,490	8,250	8,500	8,340	(0.12)	564	1M	9B
1404/09/09	8,340	8,330	8,400	8,350	0.36	254	1M	9B
1404/09/08	8,380	8,340	8,450	8,320	0.24	227	431K	4B
1404/09/05	8,290	8,250	8,430	8,300	0.12	237	813K	7B
1404/09/04	8,490	8,250	8,490	8,290	0.48	68	684K	6B
1404/09/02	8,380	8,160	8,400	8,250	(0.12)	486	1M	12B
1404/09/01	8,490	8,020	8,490	8,260	0.0	38	202K	2B
1404/08/28	8,250	8,050	8,430	8,260	(0.36)	75	640K	5B
1404/08/27	8,320	8,210	8,350	8,290	2.22	187	2M	18B
1404/08/26	8,110	8,110	8,110	8,110	2.92	58	2M	16B
1404/08/25	7,820	7,820	8,020	7,880	1.16	117	876K	7B
1404/08/24	7,990	7,780	8,010	7,790	0.13	313	409K	3B
1404/08/21	7,800	7,680	7,850	7,780	0.13	559	642K	5B
1404/08/20	7,910	7,650	7,910	7,770	(1.4)	1,748	2M	13B
1404/08/19	7,720	7,720	8,000	7,880	(0.88)	1,011	1M	9B
1404/08/18	7,860	7,800	8,000	7,950	(1.12)	63	761K	6B
1404/08/17	8,050	7,870	8,120	8,040	(0.25)	90	383K	3B
1404/08/14	8,070	7,980	8,150	8,060	(0.12)	161	704K	6B
1404/08/13	8,150	7,900	8,270	8,070	0.37	143	2M	19B
1404/08/12	7,900	7,840	8,080	8,040	2.42	192	5M	41B
1404/08/11	8,010	7,850	8,010	7,850	(2.97)	278	5M	42B
1404/08/10	8,250	8,060	8,370	8,090	(2.53)	163	3M	24B
1404/08/07	8,330	8,280	8,530	8,300	(2.7)	186	4M	36B
1404/08/06	8,530	8,410	8,780	8,530	(0.12)	60	2M	13B
1404/08/05	8,490	8,490	8,740	8,540	0.59	91	846K	7B
1404/08/04	8,780	8,440	8,780	8,490	(1.16)	468	2M	18B
1404/08/03	8,670	8,530	8,790	8,590	(0.92)	314	3M	24B
1404/07/30	8,650	8,630	8,820	8,670	1.17	75	1M	11B
1404/07/29	8,260	8,260	8,740	8,570	0.94	145	1M	12B
1404/07/28	8,530	8,370	8,730	8,490	(1.16)	892	4M	32B
1404/07/27	8,780	8,550	8,780	8,590	0.47	84	1M	11B
1404/07/26	8,410	8,370	8,550	8,550	2.89	141	3M	29B
1404/07/23	8,330	8,210	8,490	8,310	0.73	213	1M	11B
1404/07/22	8,350	8,150	8,430	8,250	0.24	443	3M	26B
1404/07/21	8,330	8,000	8,340	8,230	1.60	194	3M	25B
1404/07/20	7,940	7,940	8,110	8,100	2.79	165	5M	37B
1404/07/19	7,700	7,680	7,900	7,880	2.74	153	4M	30B
1404/07/16	7,540	7,500	7,650	7,670	(0.39)	49	462K	3B
1404/07/15	7,580	7,550	7,810	7,700	1.45	91	2M	15B
1404/07/14	7,760	7,400	7,830	7,590	(0.26)	161	2M	18B
1404/07/13	7,770	7,550	7,770	7,610	0.79	87	1M	8B
1404/07/12	7,530	7,530	7,600	7,550	2.30	143	2M	12B
1404/07/09	7,450	7,200	7,520	7,380	0.96	85	2M	12B
1404/07/08	7,130	7,130	7,360	7,310	(0.14)	127	2M	14B
1404/07/07	7,320	7,320	7,320	7,320	2.95	54	3M	25B
1404/07/06	7,190	7,190	7,190	7,110	1.72	29	1M	9B
1404/07/05	6,720	6,720	7,080	6,990	1.60	58	1M	9B
1404/07/02	6,730	6,730	7,080	6,880	(0.72)	176	759K	5B
1404/07/01	6,860	6,830	7,000	6,930	0.14	42	929K	6B
1404/06/31	7,090	6,900	7,100	6,920	0.29	38	267K	2B
1404/06/30	6,850	6,850	7,050	6,900	(2.27)	95	2M	12B
1404/06/29	6,900	6,900	6,900	7,060	(0.7)	36	542K	4B
1404/06/26	7,140	7,020	7,310	7,110	(0.42)	257	2M	13B
1404/06/25	7,250	7,060	7,250	7,140	(1.38)	430	2M	15B
1404/06/24	7,390	7,140	7,410	7,240	0.56	290	3M	19B
1404/06/23	7,070	7,030	7,250	7,200	2.27	266	8M	59B
1404/06/22	6,890	6,850	7,090	7,040	2.18	187	7M	49B
1404/06/18	6,800	6,760	6,970	6,890	1.77	190	6M	42B
1404/06/17	6,590	6,590	6,780	6,770	2.73	110	7M	49B
1404/06/16	6,590	6,510	6,700	6,590	0.0	157	3M	22B
1404/06/15	6,690	6,430	6,800	6,590	(0.3)	59	438K	3B
1404/06/12	6,700	6,500	6,790	6,610	0.15	92	3M	17B
1404/06/11	6,470	6,470	6,700	6,600	0.15	73	996K	7B
1404/06/09	6,580	6,580	6,750	6,590	(2.8)	151	6M	38B
1404/06/08	6,600	6,600	6,700	6,780	(0.29)	34	249K	2B
1404/06/05	6,740	6,720	6,960	6,800	(1.73)	108	2M	14B
1404/06/04	6,730	6,730	6,730	6,920	(0.14)	17	137K	924M
1404/06/03	6,770	6,740	6,900	6,930	(0.14)	36	111K	752M
1404/06/01	7,140	6,760	7,140	6,940	(0.14)	63	357K	2B
1404/05/29	7,090	6,890	7,090	6,950	(1.0)	461	4M	27B
1404/05/28	6,890	6,820	7,080	7,020	(0.14)	30	64K	435M
1404/05/27	7,060	6,960	7,170	7,030	0.0	101	476K	3B
1404/05/26	7,100	7,100	7,190	7,030	0.57	90	552K	4B
1404/05/25	6,820	6,820	7,130	6,990	(0.57)	620	2M	14B
1404/05/22	6,860	6,860	6,900	7,030	(0.57)	48	368K	3B
1404/05/21	6,900	6,900	7,120	7,070	(0.14)	42	172K	1B
1404/05/20	7,220	7,030	7,220	7,080	0.0	129	487K	3B
1404/05/19	7,120	7,020	7,120	7,080	2.31	111	2M	13B
1404/05/18	6,740	6,740	7,090	6,920	0.29	101	3M	18B
1404/05/15	6,720	6,720	6,850	6,900	(0.29)	57	346K	2B
1404/05/14	6,980	6,840	6,980	6,920	(0.57)	224	1M	8B
1404/05/13	6,920	6,770	7,060	6,960	0.43	241	2M	12B
1404/05/12	6,950	6,910	7,020	6,930	(0.14)	122	1M	9B
1404/05/11	6,940	6,940	6,940	6,940	(2.94)	129	7M	50B
1404/05/08	7,000	7,000	7,000	7,150	(0.83)	37	622K	4B
1404/05/07	7,010	7,010	7,010	7,210	(0.14)	16	62K	432M
1404/05/06	7,450	7,220	7,450	7,220	(2.96)	85	3M	23B
1404/05/05	7,450	7,290	7,450	7,440	2.76	383	12M	87B
1404/05/04	7,240	7,240	7,240	7,240	2.99	51	2M	15B
1404/05/01	7,040	7,040	7,040	7,030	2.78	47	2M	15B
1404/04/31	6,920	6,920	6,920	6,840	1.79	28	1M	10B
1404/04/30	6,710	6,690	6,840	6,720	1.05	58	1M	7B
1404/04/29	6,710	6,590	6,840	6,650	0.0	99	726K	5B
1404/04/28	6,650	6,610	6,760	6,650	0.0	74	483K	3B
1404/04/25	6,740	6,700	6,770	6,650	0.15	42	217K	1B
1404/04/24	6,760	6,530	6,760	6,640	0.45	279	2M	11B
1404/04/23	6,620	6,460	6,750	6,610	0.76	356	2M	14B
1404/04/22	6,490	6,480	6,640	6,560	1.23	332	2M	14B
1404/04/21	6,490	6,460	6,650	6,480	0.31	26	270K	2B
1404/04/18	6,380	6,380	6,630	6,460	(1.67)	64	1M	9B
1404/04/17	6,550	6,430	6,550	6,570	(0.76)	40	596K	4B
1404/04/16	6,610	6,580	6,650	6,620	0.0	133	495K	3B
1404/04/11	6,550	6,550	6,880	6,620	(1.93)	753	5M	30B
1404/04/10	6,580	6,580	6,580	6,750	(0.44)	7	314K	2B
1404/04/09	6,780	6,780	6,790	6,780	(2.87)	242	16M	107B
1404/04/08	6,960	6,960	6,960	6,980	(2.65)	33	2M	13B
1404/04/07	7,100	7,100	7,100	7,170	(1.92)	21	1M	9B
1404/03/21	7,230	7,200	7,440	7,310	1.11	90	1M	9B
1404/03/20	7,240	7,140	7,400	7,230	(0.41)	825	1M	10B
1404/03/19	7,390	7,170	7,390	7,260	(1.76)	602	1M	10B
1404/03/18	7,420	7,290	7,470	7,390	(0.54)	697	1M	7B
1404/03/17	7,560	7,340	7,570	7,430	(1.72)	1,623	3M	19B
1404/03/13	7,470	7,470	7,590	7,560	(0.79)	482	1M	8B
1404/03/12	7,680	7,590	7,790	7,620	0.40	71	579K	4B
1404/03/11	7,610	7,540	7,620	7,590	(0.13)	81	1M	11B
1404/03/10	7,550	7,540	7,770	7,600	0.66	130	1M	8B
1404/03/07	7,680	7,470	7,790	7,550	(1.95)	678	4M	28B
1404/03/06	7,920	7,620	7,940	7,700	(1.91)	730	5M	37B
1404/03/05	7,990	7,760	7,990	7,850	(1.75)	151	2M	15B
1404/03/03	8,090	7,950	8,110	7,990	1.40	130	2M	13B
1404/02/31	7,680	7,650	8,110	7,880	0.0	1,337	6M	45B
1404/02/30	8,000	7,730	8,120	7,880	(1.01)	1,196	4M	33B
1404/02/29	7,950	7,900	8,030	7,960	0.76	85	2M	15B
1404/02/27	8,020	7,850	8,020	7,900	0.0	194	3M	23B
1404/02/24	7,930	7,840	8,010	7,900	(0.38)	237	5M	38B
1404/02/23	7,800	7,740	8,030	7,930	1.67	255	4M	32B
1404/02/22	7,800	7,680	7,800	7,800	2.90	156	4M	34B
1404/02/21	7,780	7,550	7,810	7,580	(2.57)	711	4M	29B
1404/02/20	7,790	7,600	7,790	7,780	2.77	482	14M	108B
1404/02/17	7,580	7,420	7,590	7,570	2.71	226	5M	39B
1404/02/16	7,420	7,250	7,630	7,370	(0.67)	917	8M	57B
1404/02/15	7,590	7,220	7,590	7,420	(0.13)	848	10M	78B
1404/02/14	7,600	7,350	7,610	7,430	0.54	315	5M	41B
1404/02/13	7,480	7,360	7,580	7,390	(2.51)	1,715	6M	42B
1404/02/10	7,550	7,390	7,580	7,580	2.99	358	9M	66B
1404/02/09	7,180	7,170	7,390	7,360	2.51	307	11M	84B
1404/02/08	7,120	6,950	7,310	7,180	1.13	586	8M	54B
1404/02/07	7,130	7,060	7,370	7,100	(2.34)	737	5M	34B
1404/02/06	7,270	7,110	7,280	7,270	2.83	290	9M	63B
1404/02/03	7,000	6,720	7,110	7,070	2.32	457	9M	65B
1404/02/02	6,920	6,750	6,920	6,910	2.83	241	7M	49B
1404/02/01	6,720	6,720	6,720	6,720	2.91	73	4M	29B
1404/01/31	6,530	6,460	6,530	6,530	3.00	152	4M	26B
1404/01/30	6,290	6,270	6,340	6,340	2.92	163	4M	27B
1404/01/27	6,160	6,090	6,330	6,160	0.0	252	1M	6B
1404/01/26	6,280	6,060	6,320	6,160	0.33	105	482K	3B
1404/01/25	6,140	6,040	6,140	6,140	2.85	224	3M	20B
1404/01/24	5,970	5,810	5,970	5,970	2.93	135	4M	24B
1404/01/23	5,820	5,730	5,920	5,800	(0.17)	911	1M	8B
1404/01/20	5,800	5,680	6,000	5,810	(0.68)	353	1M	7B
1404/01/19	5,810	5,800	5,980	5,850	0.69	102	830K	5B
1404/01/18	5,840	5,700	5,890	5,810	(0.51)	779	925K	5B
1404/01/17	5,840	5,740	5,970	5,840	0.0	386	595K	3B
1404/01/16	5,830	5,790	5,940	5,840	0.0	239	764K	4B
1404/01/10	5,870	5,810	5,930	5,840	0.0	178	464K	3B
1404/01/09	5,840	5,840	5,950	5,840	0.0	187	305K	2B
1404/01/06	5,980	5,830	5,990	5,840	0.34	80	613K	4B
1404/01/05	5,840	5,840	5,980	5,820	0.17	56	202K	1B
1403/12/28	5,770	5,730	5,770	5,810	(1.53)	465	1M	8B
1403/12/27	5,970	5,810	6,030	5,900	(0.34)	779	952K	6B
1403/12/26	6,100	5,830	6,180	5,920	(1.5)	781	3M	16B
1403/12/25	6,070	5,960	6,080	6,010	1.69	115	2M	10B
1403/12/22	5,960	5,820	6,080	5,910	0.0	548	2M	12B
1403/12/21	6,070	5,800	6,100	5,910	(0.34)	153	591K	3B
1403/12/20	5,910	5,910	6,200	5,930	(2.63)	640	3M	20B
1403/12/19	5,980	5,980	5,980	6,090	(1.14)	54	960K	6B
1403/12/18	6,230	6,050	6,390	6,160	(1.12)	197	1M	7B
1403/12/15	6,340	6,160	6,480	6,230	(1.89)	312	4M	27B
1403/12/14	6,300	6,280	6,510	6,350	0.16	155	719K	5B
1403/12/13	6,200	6,200	6,400	6,340	(0.78)	117	691K	4B
1403/12/12	6,480	6,310	6,570	6,390	(1.54)	267	2M	12B
1403/12/11	6,700	6,330	6,700	6,490	(0.31)	137	956K	6B
1403/12/04	7,240	6,910	7,240	6,980	(1.13)	393	2M	15B
1403/12/01	7,190	7,000	7,190	7,060	0.71	197	1M	10B
1403/11/30	6,990	6,970	7,150	7,010	0.14	52	180K	1B
1403/11/29	7,040	6,920	7,170	7,000	0.29	346	979K	7B
1403/11/28	6,880	6,870	7,030	6,980	(1.13)	470	1M	7B
1403/11/27	7,140	7,040	7,140	7,060	(2.62)	655	3M	24B
1403/11/23	7,480	7,220	7,520	7,250	(2.55)	1,156	5M	38B
1403/11/21	7,660	7,260	7,660	7,440	(0.53)	155	1M	8B
1403/11/17	7,510	7,410	7,580	7,480	0.54	273	2M	13B
1403/11/16	7,520	7,320	7,570	7,440	0.0	471	2M	11B
1403/11/15	7,550	7,390	7,550	7,440	0.13	273	1M	7B
1403/11/14	7,390	7,350	7,650	7,430	(0.93)	837	3M	20B
1403/11/13	7,590	7,390	7,700	7,500	0.0	470	749K	6B
1403/11/10	7,510	7,450	7,580	7,500	(0.13)	490	1M	9B
1403/11/08	7,570	7,430	7,590	7,510	(0.79)	572	2M	16B
1403/11/07	7,620	7,520	7,700	7,570	0.66	217	3M	23B
1403/11/06	7,420	7,270	7,570	7,520	2.31	204	4M	33B
1403/11/03	7,400	7,330	7,470	7,350	1.10	110	1M	9B
1403/11/02	7,220	7,150	7,430	7,270	0.69	274	3M	21B
1403/11/01	7,320	7,120	7,440	7,220	(1.63)	1,373	3M	25B
1403/10/30	7,340	7,290	7,600	7,340	(2.26)	1,348	4M	27B
1403/10/29	7,470	7,400	7,620	7,510	(1.44)	1,102	1M	9B
1403/10/26	7,880	7,480	7,880	7,620	(0.91)	317	2M	13B
1403/10/24	7,500	7,500	7,700	7,690	2.81	235	3M	24B
1403/10/23	7,430	7,370	7,540	7,480	(1.32)	385	1M	10B
1403/10/22	7,810	7,470	7,850	7,580	(1.56)	1,372	5M	40B
1403/10/19	0	7,600	7,920	7,700	(0.9)	667	3M	23B
1403/10/18	7,660	7,660	7,800	7,770	2.51	410	5M	35B
1403/10/17	7,460	7,300	7,670	7,580	1.74	612	4M	33B
1403/10/16	7,580	7,350	7,650	7,450	(1.59)	1,027	3M	19B
1403/10/15	7,610	7,450	7,720	7,570	0.66	584	6M	43B
1403/10/12	7,390	7,250	7,610	7,520	1.76	1,076	6M	49B
1403/10/11	7,310	7,280	7,540	7,390	(0.54)	990	2M	15B
1403/10/10	7,470	7,300	7,580	7,430	0.54	508	5M	34B
1403/10/09	7,430	7,110	7,440	7,390	2.21	645	8M	56B
1403/10/08	7,230	7,200	7,240	7,230	2.84	159	2M	15B
1403/10/05	6,910	6,870	7,110	7,030	1.74	349	4M	31B
1403/10/04	6,990	6,800	7,000	6,910	0.73	272	3M	20B
1403/10/03	7,010	6,750	7,010	6,860	0.29	290	3M	20B
1403/10/02	6,790	6,700	7,040	6,840	(0.29)	1,103	4M	28B
1403/10/01	6,620	6,620	6,920	6,860	2.08	183	2M	13B
1403/09/28	6,850	6,680	6,970	6,720	(2.33)	2,251	6M	42B
1403/09/27	7,010	6,870	7,010	6,880	(2.82)	1,236	6M	40B
1403/09/26	7,220	7,010	7,220	7,080	(1.94)	286	3M	19B
1403/09/25	7,270	7,070	7,280	7,220	2.12	293	3M	24B
1403/09/24	7,040	7,040	7,070	7,070	2.91	71	2M	17B
1403/09/21	6,810	6,700	6,960	6,870	0.88	122	2M	13B
1403/09/20	7,000	6,760	7,020	6,810	(2.16)	842	5M	31B
1403/09/19	6,900	6,890	6,970	6,960	2.81	185	4M	25B
1403/09/18	6,680	6,680	6,930	6,770	(1.6)	193	2M	14B
1403/09/17	6,940	6,870	7,080	6,880	(2.82)	252	4M	26B
1403/09/14	7,010	6,900	7,140	7,080	2.02	319	4M	26B
1403/09/13	7,170	6,800	7,170	6,940	(0.43)	389	6M	41B
1403/09/12	6,970	6,810	6,990	6,970	2.65	181	3M	18B
1403/09/11	6,780	6,660	6,810	6,790	2.57	194	3M	17B
1403/09/10	6,650	6,450	6,650	6,620	2.48	341	7M	46B
1403/09/07	6,310	6,310	6,480	6,460	2.54	276	5M	31B
1403/09/06	6,310	6,040	6,310	6,300	2.77	486	26M	162B
1403/09/05	6,220	6,220	6,220	6,130	1.49	62	1M	8B
1403/09/04	5,830	5,830	6,040	6,040	2.90	151	4M	27B
1403/09/03	5,800	5,800	5,980	5,870	0.0	163	2M	10B
1403/08/30	6,020	5,840	6,020	5,870	(2.49)	203	2M	14B
1403/08/29	6,030	5,770	6,090	6,020	1.69	158	2M	15B
1403/08/28	6,010	6,010	6,040	5,920	0.85	62	844K	5B
1403/08/27	5,910	5,790	5,910	5,870	2.26	173	2M	14B
1403/08/26	5,830	5,800	5,850	5,740	1.06	60	887K	5B
1403/08/23	5,770	5,570	5,790	5,680	(0.53)	164	2M	10B
1403/08/22	5,600	5,560	5,780	5,710	(0.35)	104	793K	4B
1403/08/21	5,750	5,590	5,790	5,730	1.78	171	2M	13B
1403/08/20	5,580	5,540	5,630	5,630	2.93	186	3M	19B
1403/08/19	5,270	5,270	5,540	5,470	1.67	133	2M	12B
1403/08/16	5,260	5,260	5,470	5,380	(0.74)	121	2M	10B
1403/08/15	5,320	5,270	5,320	5,420	(0.18)	54	206K	1B
1403/08/12	5,320	5,310	5,590	5,430	(0.73)	158	1M	6B
1403/08/09	5,330	5,330	5,600	5,470	0.37	94	784K	4B
1403/08/08	5,530	5,350	5,530	5,450	1.49	157	2M	12B
1403/08/07	5,510	5,510	5,510	5,370	0.37	34	308K	2B
1403/08/06	5,470	5,470	5,470	5,350	0.56	22	519K	3B
1403/08/05	5,350	5,350	5,450	5,320	0.38	45	351K	2B
1403/08/02	5,150	5,150	5,330	5,300	0.19	242	2M	13B
1403/08/01	5,310	5,240	5,330	5,290	0.38	214	2M	11B
1403/07/30	5,260	5,240	5,320	5,270	(2.41)	157	3M	14B
1403/07/29	5,260	5,260	5,270	5,400	(0.37)	44	415K	2B
1403/07/28	5,390	5,350	5,550	5,420	(1.63)	155	2M	10B
1403/07/25	5,480	5,480	5,750	5,510	(2.3)	661	3M	18B
1403/07/24	5,540	5,540	5,630	5,640	(1.23)	113	978K	5B
1403/07/23	5,660	5,640	5,710	5,710	(1.72)	84	1M	8B
1403/07/22	5,770	5,770	5,990	5,810	(2.19)	1,671	5M	28B
1403/07/21	5,880	5,880	6,010	5,940	(1.98)	185	2M	10B
1403/07/16	6,040	6,040	6,040	6,060	(0.66)	519	2M	9B
1403/07/15	6,040	6,040	6,040	6,100	0.0	6	68K	410M
1403/07/14	6,050	6,050	6,050	6,100	(0.16)	62	298K	2B
1403/07/11	6,060	6,060	6,060	6,110	(0.16)	128	413K	3B
1403/07/10	6,060	6,060	6,060	6,120	0.0	7	23K	141M
1403/07/08	6,060	6,060	6,060	6,120	0.0	19	100K	605M
1403/07/07	6,060	6,060	6,060	6,120	0.0	8	19K	118M
1403/07/04	6,420	6,080	6,430	6,120	(2.24)	256	3M	19B
1403/07/03	6,070	6,070	6,280	6,260	2.62	254	4M	27B
1403/07/02	6,010	6,010	6,100	6,100	2.87	247	5M	33B
1403/07/01	5,950	5,750	6,030	5,930	1.19	176	2M	12B
1403/06/28	5,840	5,810	5,960	5,860	1.21	194	2M	10B
1403/06/27	5,860	5,720	5,880	5,790	0.87	130	1M	7B
1403/06/26	5,780	5,710	5,860	5,740	0.17	259	841K	5B
1403/06/25	5,780	5,660	5,840	5,730	0.0	323	795K	5B
1403/06/24	5,860	5,670	5,880	5,730	0.35	92	745K	4B
1403/06/21	5,750	5,680	5,820	5,710	0.18	128	696K	4B
1403/06/20	5,710	5,660	5,820	5,700	0.71	147	1M	7B
1403/06/19	5,710	5,640	5,740	5,660	0.18	206	576K	3B
1403/06/18	5,610	5,520	5,680	5,650	(0.7)	98	639K	4B
1403/06/17	5,780	5,590	5,850	5,690	0.18	67	974K	6B
1403/06/13	5,790	5,590	5,790	5,680	0.0	799	508K	3B
1403/06/11	5,750	5,680	5,750	5,680	0.71	245	1M	6B
1403/06/10	5,660	5,640	5,660	5,640	1.62	94	2M	13B
1403/06/07	5,660	5,530	5,660	5,550	0.0	33	218K	1B
1403/06/06	5,400	5,400	5,610	5,550	0.91	118	2M	10B
1403/06/05	5,450	5,410	5,520	5,500	1.48	132	4M	22B
1403/06/03	5,340	5,340	5,490	5,420	(0.18)	116	838K	5B
1403/05/31	5,390	5,390	5,410	5,430	(1.27)	85	2M	10B
1403/05/30	5,410	5,410	5,410	5,500	(0.36)	44	514K	3B
1403/05/29	5,530	5,370	5,530	5,520	1.66	93	3M	16B
1403/05/28	5,480	5,480	5,480	5,430	0.93	33	1M	7B
1403/05/27	5,300	5,300	5,450	5,380	0.56	104	1M	7B
1403/05/24	5,340	5,300	5,400	5,350	0.0	248	2M	12B
1403/05/23	5,340	5,340	5,340	5,350	(0.74)	58	2M	12B
1403/05/22	5,340	5,340	5,340	5,390	0.0	22	95K	508M
1403/05/21	5,350	5,350	5,400	5,390	(0.19)	52	387K	2B
1403/05/20	5,360	5,360	5,450	5,400	(0.18)	229	1M	7B
1403/05/16	5,370	5,370	5,440	5,410	(0.18)	439	898K	5B
1403/05/15	5,420	5,420	5,490	5,420	(0.91)	94	2M	14B
1403/05/14	5,420	5,420	5,420	5,470	0.0	34	115K	625M
1403/05/13	5,320	5,320	5,370	5,470	(3.19)	139	1M	8B
1403/05/10	5,630	5,630	5,870	5,650	(5.52)	269	3M	18B
1403/05/09	5,960	5,910	6,150	5,980	(1.32)	861	3M	17B
1403/05/08	6,450	5,950	6,500	6,060	(4.11)	332	4M	23B
1403/05/06	6,250	6,080	6,450	6,320	3.78	382	4M	25B
1403/05/03	5,900	5,900	6,240	6,090	1.50	171	2M	13B
1403/05/02	6,000	5,800	6,190	6,000	0.67	337	3M	16B
1403/05/01	5,870	5,850	6,040	5,960	(0.5)	117	1M	7B
1403/04/31	5,980	5,820	6,300	5,990	(2.6)	191	2M	10B
1403/04/30	6,280	6,010	6,280	6,150	(0.81)	116	979K	6B
1403/04/27	6,280	6,080	6,290	6,200	(1.43)	161	2M	10B
1403/04/24	6,230	6,130	6,340	6,290	(0.79)	158	1M	7B
1403/04/23	6,450	6,200	6,450	6,340	(0.31)	94	582K	4B
1403/04/20	6,330	6,100	6,470	6,360	(0.47)	125	868K	5B
1403/04/19	6,440	6,300	6,500	6,390	(0.31)	150	1M	8B
1403/04/18	6,400	6,300	6,450	6,410	(0.93)	171	2M	10B
1403/04/17	6,700	6,230	6,700	6,470	(0.92)	241	1M	8B
1403/04/16	6,540	6,450	6,540	6,530	5.83	176	2M	16B
1403/04/13	6,220	6,030	6,300	6,170	0.0	60	239K	1B
1403/04/12	6,310	6,150	6,310	6,170	0.0	39	97K	603M
1403/04/11	6,020	5,900	6,440	6,170	(0.32)	407	827K	5B
1403/04/10	6,090	5,900	6,300	6,190	(1.12)	59	627K	4B
1403/04/09	6,220	6,150	6,570	6,260	0.16	75	277K	2B
1403/04/06	6,280	6,200	6,310	6,250	0.97	122	2M	10B
1403/04/04	6,140	6,080	6,270	6,190	(0.16)	207	2M	12B
1403/04/03	6,100	6,090	6,240	6,200	(0.16)	77	375K	2B
1403/04/02	6,240	6,140	6,330	6,210	0.0	255	461K	3B
1403/03/30	6,250	6,210	6,290	6,210	0.32	200	614K	4B
1403/03/29	6,240	6,120	6,320	6,190	(0.8)	626	2M	10B
1403/03/27	6,320	6,200	6,320	6,240	(1.27)	268	2M	11B
1403/03/26	6,220	6,220	6,330	6,320	(0.32)	68	429K	3B
1403/03/23	6,300	6,300	6,430	6,340	(1.25)	529	2M	15B
1403/03/22	6,520	6,330	6,520	6,420	(0.47)	104	819K	5B
1403/03/21	6,580	6,340	6,580	6,450	(0.15)	129	903K	6B
1403/03/20	6,420	6,420	6,560	6,460	(1.37)	552	3M	23B
1403/03/19	6,490	6,490	6,490	6,550	(1.06)	60	1M	7B
1403/03/16	6,550	6,530	6,690	6,620	(0.6)	94	724K	5B
1403/03/13	6,560	6,560	6,600	6,660	(0.45)	75	472K	3B
1403/03/12	6,800	6,590	6,800	6,690	(0.45)	131	636K	4B
1403/03/09	6,780	6,620	6,860	6,720	(0.15)	132	601K	4B
1403/03/08	6,660	6,650	6,860	6,730	(0.74)	161	1M	8B
1403/03/07	6,680	6,680	6,680	6,780	(0.44)	48	440K	3B
1403/03/06	6,680	6,680	6,680	6,810	0.0	28	74K	491M
1403/03/05	6,780	6,740	6,790	6,810	(0.87)	124	1M	7B
1403/03/01	6,780	6,770	7,000	6,870	(0.43)	68	1M	8B
1403/02/30	6,850	6,640	7,160	6,900	(2.13)	250	2M	14B
1403/02/29	7,150	6,810	7,180	7,050	(0.14)	167	2M	14B
1403/02/26	6,960	6,960	7,190	7,060	0.0	173	1M	10B
1403/02/25	7,090	6,960	7,270	7,060	1.44	177	2M	14B
1403/02/24	7,000	6,710	7,160	6,960	(1.83)	225	2M	16B
1403/02/23	7,000	6,980	7,390	7,090	(0.42)	316	3M	20B
1403/02/22	7,590	6,990	7,590	7,120	(3.26)	315	3M	19B
1403/02/19	7,730	7,350	7,730	7,360	0.96	162	976K	7B
1403/02/18	7,210	7,200	7,480	7,290	(2.28)	199	2M	14B
1403/02/17	7,370	7,290	7,490	7,460	(1.32)	185	992K	7B
1403/02/16	7,500	7,350	7,660	7,560	(1.56)	319	1M	9B
1403/02/12	7,410	7,410	7,790	7,680	0.26	284	900K	7B
1403/02/11	7,730	7,480	7,730	7,660	(0.78)	156	794K	6B
1403/02/10	7,710	7,600	7,840	7,720	0.26	297	1M	11B
1403/02/09	7,780	7,530	7,800	7,700	(1.03)	497	9M	69B
1403/02/08	7,720	7,670	7,970	7,780	(0.77)	320	4M	28B
1403/02/05	7,970	7,680	8,130	7,840	2.22	680	7M	53B
1403/02/04	7,400	7,290	7,800	7,670	5.21	366	4M	34B
1403/02/03	7,300	7,110	7,420	7,290	(0.14)	268	1M	11B
1403/02/02	7,370	7,200	7,430	7,300	1.67	301	2M	14B
1403/02/01	7,350	7,110	7,350	7,180	4.21	235	4M	26B
1403/01/29	6,910	6,790	6,910	6,890	0.58	224	2M	16B
1403/01/25	7,800	7,290	7,800	7,330	(6.39)	1,227	9M	66B
1403/01/21	7,840	7,670	7,930	7,830	1.16	336	2M	14B
1403/01/20	7,780	7,680	7,900	7,740	2.93	282	3M	22B
1403/01/19	7,470	7,360	7,670	7,520	(1.44)	331	2M	15B
1403/01/18	7,950	7,470	8,020	7,630	(4.98)	605	7M	51B
1403/01/15	7,940	7,910	8,200	8,030	(1.23)	278	2M	15B
1403/01/14	8,310	7,840	8,310	8,130	(3.44)	387	4M	36B
1403/01/11	8,490	8,330	8,740	8,420	(1.98)	579	4M	37B
1403/01/08	8,780	8,470	8,860	8,590	(1.04)	642	4M	34B
1403/01/07	8,460	8,460	8,870	8,680	0.35	884	7M	62B
1403/01/06	8,770	8,340	8,770	8,650	5.49	1,444	16M	141B
1403/01/05	8,120	7,950	8,340	8,200	5.13	627	8M	62B
1402/12/28	7,880	7,690	7,990	7,800	(0.51)	419	3M	21B
1402/12/27	7,990	7,670	8,350	7,840	(1.51)	481	4M	29B
1402/12/26	8,150	7,770	8,150	7,960	3.78	531	3M	23B
1402/12/23	7,750	7,310	8,030	7,670	(0.39)	132	1M	9B
1402/12/16	14,240	14,150	14,670	14,290	(1.58)	591	3M	48B
1402/12/15	14,750	14,200	15,160	14,520	(1.36)	663	3M	40B
1402/12/14	15,300	14,320	15,300	14,720	(2.84)	641	3M	44B
1402/12/13	14,480	14,480	15,360	15,150	5.50	579	3M	39B
1402/12/12	14,020	14,020	14,660	14,360	1.63	318	749K	11B
1402/12/09	13,990	13,990	14,930	14,130	1.15	317	925K	13B
1402/12/08	13,940	13,720	14,280	13,970	(0.99)	222	804K	11B
1402/12/07	14,120	13,910	14,530	14,110	(3.02)	380	1M	15B
1402/12/05	14,600	14,400	14,940	14,550	0.07	258	967K	14B
1402/12/02	14,580	14,340	14,900	14,540	(0.95)	331	1M	21B
1402/12/01	14,850	14,460	15,000	14,680	(2.26)	420	1M	22B
1402/11/30	14,730	14,730	15,230	15,020	0.81	300	2M	25B
1402/11/29	14,510	14,510	15,190	14,900	(0.53)	327	1M	17B
1402/11/28	14,680	14,580	15,330	14,980	(1.64)	351	2M	29B
1402/11/25	15,200	15,010	15,490	15,230	1.67	448	2M	29B
1402/11/24	14,570	14,570	15,080	14,980	1.77	407	2M	31B
1402/11/23	14,830	14,550	15,300	14,720	(1.8)	429	1M	16B
1402/11/21	14,970	14,830	15,420	14,990	0.81	287	1M	20B
1402/11/18	14,960	14,650	15,110	14,870	(1.52)	343	1M	22B
1402/11/17	14,970	14,970	15,340	15,100	1.07	454	2M	28B
1402/11/16	14,750	14,630	15,450	14,940	3.03	692	4M	54B
1402/11/15	14,420	14,310	15,020	14,500	1.47	690	4M	58B
1402/11/14	14,200	14,100	14,470	14,290	1.71	420	3M	38B
1402/11/11	14,250	13,830	14,480	14,050	(2.02)	821	4M	55B
1402/11/10	14,750	14,100	14,900	14,340	(4.27)	965	3M	49B
1402/11/09	15,100	14,550	15,720	14,980	(0.93)	682	2M	31B
1402/11/08	15,100	14,600	15,750	15,120	2.16	814	4M	57B
1402/11/07	14,800	14,570	15,260	14,800	0.0	496	2M	29B
1402/11/04	14,560	14,470	15,040	14,800	1.44	363	1M	16B
1402/11/03	15,290	14,300	15,300	14,590	(3.31)	422	1M	21B
1402/11/02	15,500	14,350	16,110	15,090	(1.76)	749	3M	39B
1402/11/01	15,600	15,230	15,670	15,360	(4.66)	758	2M	38B
1402/10/30	16,850	15,820	16,850	16,110	(3.53)	978	3M	50B
1402/10/27	17,200	16,420	17,370	16,700	(2.28)	960	3M	53B
1402/10/26	16,400	16,090	17,480	17,090	4.02	1,314	6M	110B
1402/10/25	16,690	16,260	17,120	16,430	(3.3)	1,257	5M	75B
1402/10/24	17,220	16,570	17,450	16,990	(0.64)	1,296	5M	90B
1402/10/23	17,140	16,700	17,780	17,100	0.23	792	4M	72B
1402/10/18	17,200	16,700	17,650	17,060	(2.74)	1,773	8M	132B
1402/10/17	17,600	17,200	17,990	17,540	(0.96)	1,253	6M	103B
1402/10/16	17,870	17,300	18,230	17,710	1.32	781	4M	70B
1402/10/13	17,420	17,170	17,930	17,480	(1.3)	1,424	7M	122B
1402/10/12	18,170	17,330	18,490	17,710	(2.48)	1,618	8M	133B
1402/10/11	18,400	17,650	18,690	18,160	3.18	3,339	20M	370B
1402/10/10	17,000	16,980	17,640	17,600	6.73	1,120	17M	303B
1402/10/09	15,850	15,850	16,580	16,490	6.39	947	9M	154B
1402/10/06	15,130	15,130	15,830	15,500	0.52	594	2M	31B
1402/10/05	15,740	15,160	16,130	15,420	(2.53)	674	2M	34B
1402/10/04	16,080	15,570	16,200	15,820	(2.16)	873	4M	71B
1402/10/03	16,310	16,060	16,460	16,170	(1.1)	432	936K	15B
1402/10/02	16,600	16,100	16,960	16,350	(2.1)	699	3M	43B
1402/09/29	16,250	16,250	17,170	16,700	1.71	493	1M	22B
1402/09/28	17,100	16,200	17,100	16,420	(2.03)	481	1M	23B
1402/09/27	17,190	16,580	17,300	16,760	1.09	939	3M	46B
1402/09/25	17,000	16,300	17,000	16,580	(2.81)	1,054	3M	55B
1402/09/22	17,150	16,900	17,350	17,060	1.07	1,226	7M	120B
1402/09/21	16,680	16,500	17,210	16,880	3.56	1,527	5M	90B
1402/09/20	16,970	16,020	16,970	16,300	(3.26)	1,365	5M	76B
1402/09/19	17,430	16,250	17,500	16,850	(3.44)	738	2M	41B
1402/09/18	17,490	17,070	18,430	17,450	(3.11)	964	3M	52B
1402/09/15	18,980	17,660	19,850	18,010	(5.11)	961	3M	50B
1402/09/14	18,600	18,400	19,600	18,980	3.60	2,036	4M	75B
1402/09/13	17,490	17,490	18,390	18,320	6.57	7,881	10M	192B
1402/09/12	17,510	16,910	17,510	17,190	(2.27)	2,805	3M	58B
1402/09/11	16,600	16,370	17,740	17,590	6.09	3,415	8M	138B
1402/09/08	16,200	16,200	16,900	16,580	3.56	2,968	6M	93B
1402/09/07	16,100	15,530	16,320	16,010	(3.44)	704	3M	55B
1402/09/06	15,600	15,300	16,950	16,580	4.61	3,067	11M	177B
1402/09/05	14,990	14,880	16,500	15,850	2.66	2,578	6M	99B
1402/09/04	15,700	14,960	15,980	15,440	(0.19)	1,057	4M	64B
1402/09/01	14,730	14,710	15,520	15,470	6.62	2,338	22M	339B
1402/08/30	13,700	13,700	14,550	14,510	6.69	515	8M	113B
1402/08/29	13,500	13,330	13,790	13,600	(0.66)	175	498K	7B
1402/08/28	13,890	13,480	13,920	13,690	(0.44)	179	456K	6B
1402/08/27	13,990	13,460	13,990	13,750	(0.79)	246	753K	10B
1402/08/24	13,950	13,650	14,130	13,860	(0.79)	221	605K	8B
1402/08/23	14,380	13,740	14,380	13,970	(1.41)	236	760K	11B
1402/08/22	14,480	13,980	14,480	14,170	0.93	345	1M	18B
1402/08/21	14,520	13,860	14,520	14,040	(1.47)	335	2M	26B
1402/08/20	13,850	13,850	14,520	14,250	(0.7)	201	1M	16B
1402/08/17	14,900	14,250	14,900	14,350	(0.83)	191	1M	18B
1402/08/16	14,450	14,050	14,990	14,470	0.07	487	2M	29B
1402/08/15	14,880	14,000	14,880	14,460	2.99	342	1M	19B
1402/08/14	14,150	13,550	14,230	14,040	5.56	343	1M	19B
1402/08/13	13,330	13,100	13,660	13,300	3.58	231	1M	14B
1402/08/10	13,030	12,600	13,030	12,840	(2.21)	258	1M	13B
1402/08/09	12,980	12,770	13,500	13,130	2.42	326	2M	23B
1402/08/08	12,880	12,870	13,060	12,820	1.83	222	724K	9B
1402/08/07	12,400	12,400	12,790	12,590	0.40	279	996K	13B
1402/08/06	13,030	12,420	13,030	12,540	(6.07)	485	2M	28B
1402/08/03	13,320	13,050	13,690	13,350	(0.67)	315	1M	19B
1402/08/02	14,300	13,230	14,400	13,440	(5.49)	429	2M	33B
1402/08/01	14,350	13,910	14,470	14,220	(0.56)	225	584K	8B
1402/07/30	14,180	14,180	14,850	14,300	0.85	248	543K	8B
1402/07/29	14,520	14,060	14,520	14,180	0.14	287	973K	14B
1402/07/26	14,510	13,800	14,970	14,160	(4.52)	615	2M	23B
1402/07/25	15,390	14,790	15,390	14,830	0.47	198	493K	7B
1402/07/24	14,680	14,680	15,140	14,760	0.48	215	524K	8B
1402/07/23	14,620	14,460	15,140	14,690	(2.07)	458	1M	21B
1402/07/22	15,740	14,790	15,750	15,000	(3.16)	480	1M	19B
1402/07/19	15,530	15,110	15,990	15,490	2.38	451	2M	25B
1402/07/18	14,560	14,560	15,450	15,130	(2.07)	559	2M	26B
1402/07/17	15,210	15,200	16,240	15,450	(3.74)	603	2M	34B
1402/07/16	16,560	15,950	16,560	16,050	(6.36)	276	1M	22B
1402/07/15	17,500	16,560	18,110	17,140	(3.22)	494	1M	25B
1402/07/12	18,000	17,450	18,080	17,710	(0.51)	368	848K	15B
1402/07/10	18,290	17,190	18,370	17,800	(3.68)	990	4M	67B
1402/07/09	18,400	17,950	19,000	18,480	3.01	2,526	9M	173B
1402/07/08	17,600	17,570	18,010	17,940	6.53	1,422	9M	158B
1402/07/05	15,850	15,800	17,130	16,840	5.18	324	3M	55B
1402/07/04	15,880	15,750	16,230	16,010	(0.31)	151	288K	5B
1402/07/03	16,020	16,010	16,300	16,060	1.01	136	643K	10B
1402/07/01	16,200	15,830	16,200	15,900	0.19	131	384K	6B
1402/06/29	16,110	15,700	16,220	15,870	(2.16)	328	1M	18B
1402/06/28	16,120	16,010	16,300	16,220	(0.25)	137	242K	4B
1402/06/27	16,350	16,070	16,500	16,260	(0.12)	168	584K	9B
1402/06/26	16,100	16,100	16,890	16,280	0.31	180	622K	10B
1402/06/22	16,080	15,860	16,470	16,230	(0.73)	191	375K	6B
1402/06/21	16,200	16,140	16,400	16,350	(0.3)	155	257K	4B
1402/06/20	16,450	16,000	16,600	16,400	(1.09)	166	448K	7B
1402/06/19	16,600	16,120	16,800	16,580	(1.89)	215	528K	9B
1402/06/18	16,370	16,370	17,500	16,900	(1.57)	369	660K	11B
1402/06/14	17,130	16,800	17,640	17,170	(0.35)	539	1M	24B
1402/06/13	16,340	16,340	17,470	17,230	5.51	477	3M	53B
1402/06/12	16,240	16,240	16,610	16,330	0.62	197	538K	9B
1402/06/11	16,390	16,000	16,640	16,230	1.00	334	916K	15B
1402/06/08	16,100	15,810	16,230	16,070	0.75	321	2M	24B
1402/06/07	16,080	15,910	16,150	15,950	0.06	186	297K	5B
1402/06/06	15,750	15,700	16,290	15,940	1.46	231	867K	14B
1402/06/05	16,080	15,400	16,080	15,710	2.01	220	681K	11B
1402/06/04	15,450	15,450	16,000	15,400	1.58	183	449K	7B
1402/06/01	15,500	14,980	15,500	15,160	0.53	258	603K	9B
1402/05/31	15,150	14,750	15,400	15,080	(2.39)	366	728K	11B
1402/05/30	15,400	15,270	15,880	15,450	0.0	252	499K	8B
1402/05/29	15,420	15,300	15,910	15,450	0.26	229	462K	7B
1402/05/28	15,590	15,100	15,900	15,410	(2.59)	160	676K	10B
1402/05/25	16,440	15,630	16,440	15,820	(0.75)	148	619K	10B
1402/05/24	15,910	15,560	16,700	15,940	(1.54)	275	1M	22B
1402/05/23	16,160	16,000	16,500	16,190	(0.12)	170	467K	8B
1402/05/22	16,200	15,800	16,710	16,210	(0.43)	156	423K	7B
1402/05/21	16,500	15,750	16,500	16,280	(1.57)	259	648K	10B
1402/05/18	16,550	16,350	17,000	16,540	(0.9)	282	813K	13B
1402/05/17	16,550	16,500	16,980	16,690	(0.54)	233	1M	18B
1402/05/16	16,530	16,530	17,050	16,780	0.06	138	392K	7B
1402/05/15	16,890	16,510	17,430	16,770	(1.41)	249	700K	12B
1402/05/14	16,800	16,800	17,800	17,010	1.13	266	551K	9B
1402/05/10	17,200	16,600	17,200	16,820	1.08	164	656K	11B
1402/05/09	16,300	16,300	16,870	16,640	(2.35)	185	625K	10B
1402/05/08	17,390	16,310	17,390	17,040	(0.64)	142	188K	3B
1402/05/07	17,110	16,810	17,640	17,150	0.35	142	319K	6B
1402/05/04	16,510	16,510	17,480	17,090	0.23	120	276K	5B
1402/05/03	17,230	16,900	17,400	17,050	0.12	149	255K	4B
1402/05/02	17,000	17,000	17,500	17,030	0.24	82	176K	3B
1402/05/01	16,970	16,950	17,450	16,990	1.31	148	586K	10B
1402/04/31	17,000	16,360	17,110	16,770	(2.5)	441	636K	11B
1402/04/28	17,660	16,730	17,660	17,200	2.08	263	581K	10B
1402/04/27	16,610	16,610	17,550	16,850	2.06	178	432K	7B
1402/04/26	17,100	16,360	17,500	16,510	(6.14)	390	1M	25B
1402/04/25	18,320	17,510	18,700	17,590	(6.54)	378	1M	26B
1402/04/24	18,460	18,370	19,090	18,820	(1.41)	275	489K	9B
1402/04/21	19,730	18,520	20,000	19,090	(3.24)	259	531K	10B
1402/04/20	20,000	19,310	20,700	19,730	(4.96)	273	721K	14B
1402/04/19	21,270	20,090	21,270	20,760	(1.47)	276	888K	18B
1402/04/18	20,610	20,520	21,440	21,070	0.86	374	2M	35B
1402/04/17	20,550	20,000	21,340	20,890	1.70	344	1M	24B
1402/04/14	21,000	20,050	21,000	20,540	(1.11)	438	1M	26B
1402/04/13	20,000	19,750	21,170	20,770	2.57	405	1M	27B
1402/04/12	19,350	19,350	20,690	20,250	2.74	333	1M	21B
1402/04/11	18,970	18,970	19,870	19,710	4.29	328	1M	29B
1402/04/07	19,240	18,330	19,240	18,900	0.21	181	424K	8B
1402/04/06	19,140	18,440	19,450	18,860	(1.31)	240	538K	10B
1402/04/05	19,220	18,870	19,520	19,110	(0.57)	249	627K	12B
1402/04/04	19,060	18,570	19,570	19,220	1.96	210	800K	15B
1402/04/03	19,020	18,650	19,130	18,850	(1.21)	272	821K	15B
1402/03/31	18,770	18,770	19,500	19,080	0.74	258	807K	15B
1402/03/30	18,650	18,650	19,140	18,940	0.11	236	512K	10B
1402/03/29	19,240	18,700	19,240	18,920	(1.66)	261	871K	16B
1402/03/28	19,740	18,770	19,740	19,240	(0.67)	167	366K	7B
1402/03/27	19,410	19,050	19,690	19,370	0.73	226	536K	10B
1402/03/24	19,350	18,950	19,750	19,230	1.48	241	690K	13B
1402/03/23	18,950	18,100	19,190	18,950	(0.26)	191	433K	8B
1402/03/22	20,200	18,500	20,200	19,000	(1.4)	499	910K	17B
1402/03/21	18,540	18,530	19,980	19,270	1.90	492	1M	21B
1402/03/20	19,980	18,560	19,980	18,910	(5.21)	421	1M	22B
1402/03/17	20,370	19,760	20,370	19,950	0.40	350	771K	15B
1402/03/16	20,010	19,700	20,480	19,870	(0.85)	311	918K	18B
1402/03/13	20,600	19,500	20,900	20,040	(1.23)	317	710K	14B
1402/03/10	20,000	18,950	20,900	20,290	0.90	740	2M	30B
1402/03/09	20,240	19,210	20,600	20,110	(1.52)	555	1M	25B
1402/03/08	20,370	20,150	20,890	20,420	1.14	224	756K	15B
1402/03/02	20,710	20,710	21,740	21,120	1.98	1,019	3M	65B
1402/03/01	20,370	20,370	20,940	20,710	1.12	490	1M	28B
1402/02/31	20,870	20,100	20,870	20,480	(1.49)	451	1M	24B
1402/02/30	21,490	20,010	21,490	20,790	2.01	884	3M	61B
1402/02/27	20,400	20,100	20,400	20,380	6.87	417	4M	73B
1402/02/23	19,000	18,910	21,100	19,070	(6.2)	761	4M	74B
1402/02/20	22,750	20,160	22,750	20,330	(6.18)	773	3M	71B
1402/02/19	21,360	21,360	22,840	21,670	(5.62)	1,300	3M	71B
1402/02/18	22,960	22,960	23,000	22,960	(6.97)	302	1M	27B
1402/02/17	26,200	24,340	26,200	24,680	(5.69)	440	965K	24B
1402/02/16	26,400	25,750	26,720	26,170	0.15	1,392	3M	90B
1402/02/13	26,690	25,490	27,000	26,130	(1.58)	1,686	5M	142B
1402/02/12	26,940	26,130	27,240	26,550	1.14	1,480	5M	127B
1402/02/11	25,790	25,640	26,620	26,250	5.51	1,954	6M	151B
1402/02/10	25,840	24,570	25,850	24,880	(1.62)	1,795	5M	135B
1402/02/09	25,060	24,920	25,930	25,290	0.44	810	2M	51B
1402/02/06	25,190	24,700	26,440	25,180	(3.38)	1,781	4M	98B
1402/02/05	27,000	25,060	27,210	26,060	(2.18)	2,549	7M	185B
1402/02/04	27,600	25,940	27,640	26,640	1.02	1,445	4M	99B
1402/01/30	25,990	24,960	27,600	26,370	2.05	2,377	6M	170B
1402/01/29	26,720	25,250	26,720	25,840	(1.19)	2,632	6M	160B
1402/01/28	27,150	25,500	27,150	26,150	2.63	2,149	7M	196B
1402/01/27	25,610	24,800	25,610	25,480	6.43	3,301	22M	569B
1402/01/26	23,940	23,940	23,940	23,940	6.97	140	2M	49B
1402/01/22	20,940	20,940	22,830	22,380	4.87	1,388	7M	161B
1402/01/21	22,110	20,440	23,000	21,340	(2.33)	2,270	5M	107B
1402/01/20	21,500	20,750	22,200	21,850	5.30	1,060	4M	87B
1402/01/19	19,250	19,250	20,910	20,750	6.14	958	3M	63B
1402/01/16	19,090	18,510	20,090	19,550	1.93	1,016	2M	47B
1402/01/15	19,510	18,850	19,610	19,180	1.21	1,187	4M	69B
1402/01/14	18,450	18,100	19,500	18,950	0.96	846	2M	44B
1402/01/09	18,420	18,180	19,190	18,770	1.90	944	3M	50B
1402/01/08	18,410	18,000	19,280	18,420	(0.54)	1,363	4M	65B
1402/01/06	17,270	17,270	18,690	18,170	(0.38)	702	2M	27B
1402/01/05	18,960	17,300	18,960	18,240	(1.14)	699	2M	28B
1401/12/28	17,520	17,520	18,970	18,450	4.06	625	2M	45B
1401/12/27	16,550	16,550	18,020	17,730	5.22	804	4M	68B
1401/12/24	16,320	16,320	17,500	16,850	3.00	553	2M	33B
1401/12/23	15,900	15,900	16,590	16,360	1.11	447	2M	32B
1401/12/22	16,440	15,650	17,000	16,180	(3.35)	443	1M	16B
1401/12/21	17,020	16,510	17,150	16,740	(4.51)	1,089	1M	21B
1401/12/20	17,730	17,290	18,240	17,530	(0.79)	492	801K	14B
1401/12/16	18,000	17,280	18,340	17,670	(1.83)	624	1M	24B
1401/12/15	17,500	17,500	18,400	18,000	0.28	378	783K	14B
1401/12/14	18,010	17,500	18,750	17,950	2.34	570	2M	28B
1401/12/13	16,020	16,020	17,750	17,540	5.73	946	4M	64B
1401/12/10	16,400	16,100	16,980	16,590	0.55	589	1M	25B
1401/12/09	16,300	15,460	17,100	16,500	0.18	401	670K	11B
1401/12/08	15,880	15,880	16,800	16,470	(0.96)	433	709K	12B
1401/12/07	16,760	15,980	17,160	16,630	1.84	594	1M	19B
1401/12/06	16,270	15,670	16,630	16,330	4.68	413	1M	22B
1401/12/03	15,410	15,050	16,000	15,600	(2.32)	443	942K	15B
1401/12/02	15,970	15,250	16,750	15,970	0.88	749	2M	34B
1401/12/01	15,690	15,300	15,950	15,830	6.17	390	1M	23B
1401/11/30	13,970	13,970	14,940	14,910	7.11	110	2M	23B
1401/11/19	18,460	18,460	19,640	19,250	(0.72)	555	985K	19B
1401/11/18	18,800	18,800	19,980	19,390	2.92	482	1M	23B
1401/11/17	18,650	18,460	19,340	18,840	(4.56)	662	2M	31B
1401/11/16	20,800	19,010	20,800	19,740	(0.7)	453	917K	18B
1401/11/12	18,650	18,650	20,660	19,880	2.53	587	2M	37B
1401/11/11	18,340	18,340	20,380	19,390	1.31	377	801K	16B
1401/11/10	18,010	17,810	20,280	19,140	(0.05)	530	1M	27B
1401/11/09	19,950	19,120	19,950	19,150	(6.81)	492	3M	49B
1401/11/08	20,750	20,150	21,380	20,550	(3.97)	442	1M	21B
1401/11/05	22,990	20,630	22,990	21,400	(3.52)	684	2M	32B
1401/11/04	21,500	21,500	22,700	22,180	1.32	435	770K	17B
1401/11/03	20,750	20,750	22,340	21,890	0.74	751	1M	30B
1401/11/02	23,110	21,500	23,110	21,730	(5.97)	913	3M	68B
1401/11/01	23,800	22,000	24,000	23,110	(1.87)	649	1M	33B
1401/10/28	23,300	22,710	24,500	23,550	(1.17)	830	2M	46B
1401/10/27	24,400	23,450	24,780	23,830	(1.81)	675	1M	27B
1401/10/26	23,800	23,800	24,540	24,270	3.01	558	1M	34B
1401/10/24	23,780	23,250	23,780	23,560	0.30	701	1M	31B
1401/10/21	23,240	23,240	23,820	23,490	(0.34)	657	2M	49B
1401/10/20	23,630	23,170	24,100	23,570	0.77	572	1M	29B
1401/10/19	23,500	22,520	23,900	23,390	1.92	852	3M	65B
1401/10/18	23,100	22,780	23,150	22,950	1.46	507	1M	29B
1401/10/17	22,720	22,350	23,300	22,620	(0.44)	586	1M	24B
1401/10/14	22,450	22,450	23,000	22,720	(2.32)	522	1M	29B
1401/10/13	22,950	22,540	24,300	23,260	0.48	1,034	5M	109B
1401/10/12	22,100	22,100	23,400	23,150	5.85	1,065	7M	155B
1401/10/11	22,770	21,110	22,790	21,870	0.14	857	2M	53B
1401/10/10	22,000	20,640	22,830	21,840	(1.04)	1,106	3M	64B
1401/10/07	21,850	21,660	22,500	22,070	2.32	762	2M	41B
1401/10/05	21,460	21,380	22,140	21,570	(1.33)	628	1M	32B
1401/10/04	21,700	21,650	22,360	21,860	1.06	588	1M	31B
1401/10/03	21,400	21,400	22,160	21,630	0.09	939	3M	68B
1401/09/30	20,880	20,880	22,000	21,610	1.27	636	2M	37B
1401/09/29	21,810	21,010	21,810	21,340	(2.2)	821	2M	42B
1401/09/28	21,460	21,300	22,460	21,820	2.25	1,414	3M	64B
1401/09/27	20,850	20,500	22,140	21,340	1.62	2,121	5M	106B
1401/09/26	21,440	20,540	21,440	21,000	3.40	1,092	3M	58B
1401/09/23	19,280	19,280	20,390	20,310	6.56	1,662	8M	163B
1401/09/22	18,000	18,000	19,240	19,060	5.95	728	4M	75B
1401/09/21	17,200	17,200	18,300	17,990	0.45	128	452K	8B
1401/09/20	17,800	17,720	18,270	17,910	(0.22)	190	486K	9B
1401/09/19	17,850	17,710	18,360	17,950	(0.72)	189	496K	9B
1401/09/16	18,030	17,900	18,600	18,080	(3.06)	310	1M	19B
1401/09/15	18,410	18,400	19,020	18,650	(0.21)	131	341K	6B
1401/09/14	18,100	18,100	18,900	18,690	0.21	193	725K	14B
1401/09/13	18,170	18,040	19,200	18,650	1.80	314	919K	17B
1401/09/12	18,500	18,170	18,670	18,320	(1.24)	272	1M	22B
1401/09/09	18,280	18,250	18,880	18,550	(0.91)	258	582K	11B
1401/09/08	18,520	18,400	19,200	18,720	(0.53)	299	1M	19B
1401/09/07	19,630	18,520	19,680	18,820	(1.62)	555	2M	36B
1401/09/06	18,560	18,050	19,210	19,130	6.51	910	6M	115B
1401/09/05	18,320	17,510	18,350	17,960	0.39	298	1M	26B
1401/09/02	18,090	17,650	18,420	17,890	(1.05)	333	1M	18B
1401/09/01	17,750	17,440	18,830	18,080	2.67	660	3M	50B
1401/08/30	17,010	17,010	18,030	17,610	2.26	342	2M	29B
1401/08/29	16,850	16,850	17,650	17,220	0.35	220	586K	10B
1401/08/28	17,830	16,810	17,830	17,160	(0.29)	209	1M	18B
1401/08/25	17,050	17,010	17,900	17,210	(1.71)	212	793K	14B
1401/08/24	17,060	17,060	17,950	17,510	(0.23)	133	464K	8B
1401/08/23	17,510	17,010	17,900	17,550	(2.06)	233	550K	10B
1401/08/22	17,550	17,530	18,340	17,920	3.58	495	2M	28B
1401/08/21	16,290	16,290	17,510	17,300	5.68	569	3M	49B
1401/08/18	15,830	15,750	16,950	16,370	0.86	190	749K	12B
1401/08/17	16,900	15,950	16,960	16,230	(0.25)	324	1M	16B
1401/08/16	15,400	15,400	16,470	16,270	5.65	360	2M	31B
1401/08/15	15,600	15,200	15,610	15,400	0.85	175	733K	11B
1401/08/14	15,400	15,000	15,600	15,270	0.79	218	512K	8B
1401/08/11	14,900	14,890	15,250	15,150	(0.2)	138	215K	3B
1401/08/10	14,830	14,830	15,400	15,180	(0.2)	238	700K	11B
1401/08/09	14,820	14,820	15,650	15,210	0.46	194	460K	7B
1401/08/08	14,690	14,690	15,270	15,140	(1.24)	135	466K	7B
1401/08/07	15,050	14,650	16,390	15,330	(1.6)	323	1M	18B
1401/08/04	15,250	14,930	15,670	15,580	(1.64)	142	409K	6B
1401/08/03	16,470	15,250	16,490	15,840	(1.19)	345	1M	16B
1401/08/02	16,890	15,770	16,890	16,030	(5.43)	530	2M	31B
1401/08/01	17,050	16,400	17,250	16,950	5.08	751	2M	36B
1401/07/30	15,910	15,400	16,290	16,130	5.91	559	2M	28B
1401/07/27	15,340	15,000	15,550	15,230	0.20	236	461K	7B
1401/07/26	15,770	14,820	15,770	15,200	(0.85)	210	511K	8B
1401/07/25	14,850	14,300	15,880	15,330	3.23	450	2M	25B
1401/07/24	14,970	14,310	14,970	14,850	(0.4)	102	152K	2B
1401/07/23	15,290	14,590	15,290	14,910	(0.13)	144	291K	4B
1401/07/20	15,150	14,320	15,500	14,930	0.47	164	363K	5B
1401/07/19	14,850	14,800	15,230	14,860	0.07	39	58K	868M
1401/07/16	14,240	14,240	15,000	14,850	(0.8)	171	302K	4B
1401/07/12	14,750	14,500	14,750	14,970	(0.73)	97	254K	4B
1401/07/11	14,530	14,500	15,240	15,080	(0.59)	88	168K	2B
1401/07/10	14,680	14,520	14,950	15,170	(1.24)	142	273K	4B
1401/07/09	15,200	14,690	15,950	15,360	(2.66)	249	597K	9B
1401/07/06	15,900	15,300	16,310	15,780	1.22	226	511K	8B
1401/07/04	14,380	14,380	16,470	15,590	1.23	392	947K	15B
1401/07/02	15,710	14,820	15,710	15,400	(1.6)	162	370K	6B
1401/06/30	15,050	15,050	15,660	15,650	(0.89)	98	251K	4B
1401/06/29	16,000	15,150	16,000	15,790	(1.44)	195	382K	6B
1401/06/28	15,870	15,670	16,050	16,020	(0.56)	170	281K	4B
1401/06/27	16,000	15,750	16,560	16,110	0.12	209	494K	8B
1401/06/23	16,540	15,680	16,770	16,090	(2.72)	372	1M	19B
1401/06/22	16,210	16,190	16,870	16,540	(0.96)	230	598K	10B
1401/06/21	16,570	16,170	16,990	16,700	(2.11)	224	494K	8B
1401/06/20	17,300	16,370	17,300	17,060	(1.39)	209	276K	5B
1401/06/19	17,200	16,830	17,300	17,300	(0.75)	112	239K	4B
1401/06/16	17,480	17,060	17,790	17,430	(1.3)	184	739K	13B
1401/06/15	17,540	17,350	17,840	17,660	(0.39)	113	255K	4B
1401/06/14	18,000	17,490	18,000	17,730	(0.51)	199	519K	9B
1401/06/13	17,400	17,400	18,580	17,820	(0.5)	174	432K	8B
1401/06/12	17,090	17,090	18,500	17,910	1.02	358	722K	13B
1401/06/09	18,000	17,350	18,000	17,730	(0.51)	196	396K	7B
1401/06/08	17,510	17,510	18,280	17,820	(0.67)	189	567K	10B
1401/06/07	17,630	17,260	18,470	17,940	0.73	314	472K	9B
1401/06/06	18,120	17,400	18,300	17,810	(2.68)	426	1M	18B
1401/06/05	17,990	17,620	18,390	18,300	5.48	1,147	3M	61B
1401/06/02	16,840	16,350	17,460	17,350	5.28	283	2M	28B
1401/06/01	16,600	16,160	16,850	16,480	0.86	310	633K	10B
1401/05/31	16,320	16,090	16,500	16,340	(1.03)	199	559K	9B
1401/05/30	16,690	16,300	16,730	16,510	(0.24)	97	260K	4B
1401/05/29	16,320	16,270	16,840	16,550	(0.24)	152	246K	4B
1401/05/26	16,550	16,470	17,150	16,590	1.16	188	384K	6B
1401/05/25	16,640	16,050	16,700	16,400	0.06	254	609K	10B
1401/05/24	16,020	16,020	16,600	16,390	(1.21)	170	427K	7B
1401/05/23	16,430	16,150	16,640	16,590	(0.42)	133	226K	4B
1401/05/22	16,220	16,220	16,930	16,660	(0.12)	146	330K	5B
1401/05/19	17,090	16,340	17,090	16,680	(0.24)	81	130K	2B
1401/05/18	16,950	16,480	16,970	16,720	(0.06)	110	210K	3B
1401/05/15	16,160	16,150	16,990	16,730	0.48	181	488K	8B
1401/05/12	16,500	16,320	16,940	16,650	(0.66)	147	318K	5B
1401/05/11	16,970	16,250	16,980	16,760	(0.36)	103	141K	2B
1401/05/10	16,800	16,500	17,000	16,820	(0.12)	127	197K	3B
1401/05/09	16,170	16,170	17,120	16,840	(0.06)	182	421K	7B
1401/05/08	17,690	16,680	17,690	16,850	0.42	278	566K	10B
1401/05/05	16,340	16,330	17,050	16,780	0.18	206	296K	5B
1401/05/04	16,700	16,240	17,200	16,750	(0.36)	190	274K	5B
1401/05/03	17,130	16,370	17,200	16,810	(0.88)	234	527K	9B
1401/05/02	17,200	16,290	17,250	16,960	(0.29)	145	203K	3B
1401/05/01	17,300	16,600	17,440	17,010	1.07	443	675K	12B
1401/04/29	16,890	16,410	17,500	16,830	(0.71)	561	1M	19B
1401/04/28	16,300	16,170	17,760	16,950	1.07	230	530K	9B
1401/04/26	17,020	16,610	17,380	16,770	(5.09)	444	1M	19B
1401/04/25	18,000	16,910	18,270	17,670	1.55	477	1M	18B
1401/04/22	16,770	16,460	17,530	17,400	5.20	376	2M	27B
1401/04/21	16,630	16,460	17,390	16,540	(5.54)	366	2M	27B
1401/04/20	17,750	17,500	17,750	17,510	(5.91)	219	878K	15B
1401/04/18	19,850	17,790	19,850	18,610	(1.17)	801	2M	44B
1401/04/15	19,010	19,010	19,010	18,830	4.96	163	770K	15B
1401/04/14	18,490	18,490	18,490	17,940	2.81	118	439K	8B
1401/04/13	16,950	16,700	17,490	17,450	5.76	267	961K	17B
1401/04/12	16,200	16,050	16,960	16,500	1.10	277	592K	10B
1401/04/11	16,550	15,950	16,780	16,320	0.43	243	452K	7B
1401/04/08	16,500	15,750	16,730	16,250	(0.91)	403	1M	17B
1401/04/07	16,780	16,230	16,800	16,400	(2.5)	372	829K	14B
1401/04/06	16,700	16,210	17,200	16,820	(0.18)	292	441K	7B
1401/04/05	16,830	16,350	17,250	16,850	(3.11)	339	586K	10B
1401/04/04	17,750	17,050	17,750	17,390	3.64	480	1M	21B
1401/04/01	17,070	16,060	17,660	16,780	(1.76)	846	3M	46B
1401/03/31	16,810	16,550	17,380	17,080	(1.9)	259	428K	7B
1401/03/30	17,530	17,000	17,950	17,410	(0.63)	330	592K	10B
1401/03/29	18,170	17,110	18,170	17,520	(3.74)	509	1M	19B
1401/03/28	19,100	18,090	19,200	18,200	(5.41)	426	1M	19B
1401/03/25	18,830	18,830	19,780	19,240	(1.89)	206	573K	11B
1401/03/24	19,600	19,240	20,140	19,610	(1.26)	265	403K	8B
1401/03/23	19,950	19,200	20,400	19,860	2.95	304	724K	14B
1401/03/22	18,410	18,410	19,970	19,290	(0.87)	458	1M	20B
1401/03/21	20,230	19,430	20,230	19,460	(5.81)	389	1M	22B
1401/03/18	20,400	20,310	21,590	20,660	(4.35)	703	1M	26B
1401/03/17	21,150	20,550	22,690	21,600	(0.41)	978	2M	50B
1401/03/16	22,100	20,900	22,100	21,690	4.03	1,304	4M	84B
1401/03/11	20,850	20,850	20,850	20,850	6.00	124	810K	17B
1401/03/10	19,670	19,570	19,670	19,670	5.98	261	1M	21B
1401/03/09	17,600	17,520	19,290	18,560	1.98	1,010	2M	41B
1401/03/08	18,150	18,140	19,300	18,200	(5.65)	697	2M	33B
1401/03/07	20,750	19,020	20,990	19,290	(4.65)	617	1M	28B
1401/03/04	20,470	19,850	20,790	20,230	1.51	648	1M	26B
1401/03/03	19,940	19,500	20,460	19,930	(3.63)	824	1M	27B
1401/03/02	21,600	20,520	21,600	20,680	(5.22)	694	1M	22B
1401/03/01	22,960	21,590	22,960	21,820	(6.47)	1,192	2M	47B
1401/02/26	24,930	23,440	24,930	24,250	(7.9)	332	1M	29B
1401/02/24	26,000	25,950	26,980	26,330	3.30	1,835	4M	103B
1401/02/21	25,850	24,690	26,000	25,490	3.83	2,199	6M	156B
1401/02/20	23,750	23,100	24,600	24,550	5.77	1,733	8M	194B
1401/02/19	23,350	22,750	23,980	23,210	(2.97)	604	791K	18B
1401/02/18	25,040	23,420	25,040	23,920	(3.16)	954	1M	36B
1401/02/17	24,990	24,440	24,990	24,700	4.66	1,166	2M	62B
1401/02/12	23,520	23,110	24,990	23,600	(3.99)	2,163	7M	167B
1401/02/11	26,000	24,440	26,100	24,580	(5.43)	448	1M	26B
1401/02/10	26,800	25,300	26,800	25,990	(0.12)	313	563K	15B
1401/02/07	26,000	25,610	26,500	26,020	0.08	283	500K	13B
1401/02/06	26,170	24,890	28,050	26,000	(1.78)	939	2M	61B
1401/02/05	27,940	25,840	27,950	26,470	(3.61)	650	1M	39B
1401/02/04	27,770	27,060	28,000	27,460	1.52	267	512K	14B
1401/01/31	26,990	25,660	27,700	27,050	2.15	661	3M	68B
1401/01/30	26,440	25,510	27,460	26,480	0.15	617	2M	48B
1401/01/29	26,000	25,510	26,520	26,440	5.68	1,034	3M	79B
1401/01/28	24,700	24,360	26,190	25,020	(2.42)	1,111	3M	67B
1401/01/27	25,450	25,450	26,730	25,640	(4.26)	1,335	4M	95B
1401/01/24	26,270	26,270	26,270	26,780	(3.15)	123	375K	10B
1401/01/23	28,600	26,780	28,600	27,650	(1.88)	260	1M	37B
1401/01/22	28,000	27,510	28,780	28,180	2.73	537	2M	46B
1401/01/21	26,960	26,950	27,760	27,430	3.74	554	2M	44B
1401/01/20	26,380	25,730	26,460	26,440	4.92	555	1M	31B
1401/01/17	25,410	24,720	25,410	25,200	4.13	606	3M	67B
1401/01/16	24,380	23,550	24,390	24,200	4.18	156	843K	20B
1401/01/15	23,310	22,600	23,310	23,230	4.64	224	1M	29B
1401/01/14	21,850	21,590	22,220	22,200	4.87	241	2M	36B
1401/01/10	20,500	20,440	21,380	21,170	3.93	188	913K	19B
1401/01/09	20,750	20,250	20,750	20,370	0.74	155	441K	9B
1401/01/08	20,200	20,050	20,700	20,220	0.85	242	668K	14B
1401/01/07	20,180	19,810	20,300	20,050	(0.4)	299	1M	24B
1401/01/06	20,400	19,800	20,760	20,130	0.70	231	869K	17B
1400/12/28	20,020	20,020	20,760	19,990	1.01	183	430K	9B
1400/12/25	20,100	19,180	20,100	19,790	3.29	339	1M	21B
1400/12/24	19,180	17,500	19,180	19,160	4.87	249	2M	45B
1400/12/17	17,820	17,500	18,660	18,270	2.76	315	2M	31B
1400/12/16	17,930	17,370	17,970	17,780	3.86	373	2M	30B
1400/12/15	17,000	16,610	17,700	17,120	(2.06)	951	6M	102B
1400/12/14	17,600	17,000	17,620	17,480	4.11	889	5M	89B
1400/12/11	16,810	16,510	16,810	16,790	4.87	331	2M	30B
1400/12/09	16,570	16,570	16,570	16,010	1.39	61	292K	5B
1400/12/08	15,900	15,440	16,100	15,790	2.93	215	711K	11B
1400/12/07	14,510	14,510	15,570	15,340	3.44	493	2M	26B
1400/12/04	14,780	14,580	14,880	14,830	4.58	486	3M	47B
1400/12/03	14,000	13,740	14,290	14,180	4.19	329	2M	24B
1400/12/02	12,910	12,910	13,650	13,610	4.69	359	2M	27B
1400/12/01	12,910	12,760	13,240	13,000	0.23	342	1M	15B
1400/11/30	12,960	12,620	13,280	12,970	1.33	323	879K	11B
1400/11/27	12,400	12,360	12,950	12,800	3.73	565	2M	23B
1400/11/25	12,160	11,810	12,670	12,340	1.65	422	1M	15B
1400/11/24	12,250	11,900	12,500	12,140	(1.94)	323	2M	20B
1400/11/23	12,650	12,200	13,200	12,380	(2.37)	479	3M	37B
1400/11/20	12,730	12,350	12,950	12,680	2.76	657	2M	30B
1400/11/19	12,500	12,320	12,930	12,340	(4.78)	1,015	7M	82B
1400/11/18	12,940	12,940	13,440	12,960	(4.85)	394	2M	30B
1400/11/17	13,530	13,500	13,650	13,620	(4.15)	208	859K	12B
1400/11/16	14,830	13,970	15,200	14,210	(3.33)	845	3M	45B
1400/11/13	14,470	14,130	14,830	14,700	4.03	1,237	5M	80B
1400/11/12	14,000	13,760	14,170	14,130	4.67	424	2M	27B
1400/11/11	12,580	12,490	13,790	13,500	2.74	1,127	4M	55B
1400/11/10	13,350	13,040	13,600	13,140	(4.23)	524	2M	25B
1400/11/09	14,030	13,200	14,250	13,720	(0.22)	994	3M	42B
1400/11/06	13,620	13,620	14,370	13,750	(4.05)	1,230	7M	91B
1400/11/05	14,120	14,120	14,120	14,330	(3.57)	60	652K	9B
1400/11/04	14,850	14,850	15,390	14,860	(4.93)	659	4M	62B
1400/11/03	15,550	15,550	15,960	15,630	(4.46)	96	831K	13B
1400/11/02	16,790	15,640	16,950	16,360	0.0	1,341	3M	50B
1400/10/29	16,230	16,230	17,080	16,360	(4.22)	1,625	8M	135B
1400/10/28	16,950	16,730	17,210	17,080	(3.01)	97	492K	8B
1400/10/27	18,400	17,230	18,700	17,610	(2.87)	952	2M	43B
1400/10/26	19,100	17,860	19,100	18,130	(3.56)	1,194	5M	84B
1400/10/21	18,750	18,750	19,730	18,800	(4.71)	305	4M	67B
1400/10/20	19,610	19,610	19,610	19,730	(4.41)	98	594K	12B
1400/10/19	20,650	20,320	21,500	20,640	(3.46)	670	2M	46B
1400/10/18	21,310	21,310	21,900	21,380	(4.68)	1,912	7M	154B
1400/10/15	22,430	22,430	22,430	22,430	(5.0)	357	2M	39B
1400/10/14	23,450	23,380	24,580	23,610	(4.06)	1,139	3M	62B
1400/10/13	25,600	24,530	26,440	24,610	(4.69)	910	2M	58B
1400/10/12	25,620	25,520	27,280	25,820	(3.87)	731	1M	37B
1400/10/11	25,840	25,840	25,840	26,860	(1.21)	76	135K	3B
1400/10/08	27,300	26,610	28,970	27,190	(2.93)	588	2M	57B
1400/10/07	28,040	28,000	28,380	28,010	(4.95)	216	1M	28B
1400/10/06	30,900	28,000	30,900	29,470	0.03	822	3M	80B
1400/10/05	31,210	28,300	31,210	29,460	(0.91)	921	3M	79B
1400/10/04	29,840	28,590	29,860	29,730	4.54	716	3M	97B
1400/10/01	28,490	27,700	28,490	28,440	4.79	340	2M	64B
1400/09/30	27,160	26,830	27,160	27,140	4.91	593	2M	56B
1400/09/29	25,320	24,730	25,960	25,870	4.61	363	3M	71B
1400/09/28	23,760	23,760	23,760	24,730	(1.12)	103	128K	3B
1400/09/27	27,000	24,580	27,000	25,010	(3.32)	255	565K	14B
1400/09/24	25,940	25,370	26,900	25,870	(3.11)	190	349K	9B
1400/09/23	26,990	26,690	27,490	26,700	(4.95)	206	2M	53B
1400/09/22	28,670	27,810	29,700	28,090	(4.03)	258	817K	23B
1400/09/21	29,530	28,630	30,420	29,270	(2.53)	345	723K	21B
1400/09/20	30,200	29,470	30,980	30,030	1.76	539	1M	36B
1400/09/17	28,750	28,420	29,860	29,510	3.76	1,028	2M	57B
1400/09/16	28,960	27,950	30,000	28,440	(3.33)	755	3M	76B
1400/09/15	30,090	29,150	31,500	29,420	(4.11)	320	1M	30B
1400/09/14	31,400	30,030	31,620	30,680	(0.78)	331	665K	20B
1400/09/13	31,000	30,300	31,600	30,920	1.98	603	1M	42B
1400/09/10	29,010	29,010	31,000	30,320	0.63	988	2M	57B
1400/09/09	31,710	29,990	31,710	30,130	(4.53)	481	1M	42B
1400/09/08	33,350	30,600	33,350	31,560	(1.96)	400	622K	20B
1400/09/07	31,830	31,830	32,900	32,190	(2.16)	387	547K	18B
1400/09/06	34,050	31,730	34,050	32,900	(0.48)	515	1M	42B
1400/09/03	34,490	32,390	34,990	33,060	(3.02)	754	2M	51B
1400/09/02	34,500	33,400	34,700	34,090	2.04	576	977K	33B
1400/09/01	32,980	32,010	33,690	33,410	4.11	886	2M	80B
1400/08/30	32,600	30,800	32,690	32,090	0.82	646	862K	28B
1400/08/29	33,280	31,480	33,280	31,830	(3.92)	551	1M	32B
1400/08/26	33,270	32,980	34,950	33,130	(4.55)	764	2M	63B
1400/08/25	36,400	33,850	36,750	34,710	(2.58)	670	1M	46B
1400/08/24	33,210	33,210	35,950	35,630	4.06	779	3M	96B
1400/08/23	34,090	33,300	35,500	34,240	(2.31)	633	1M	43B
1400/08/22	36,830	34,570	36,830	35,050	(3.66)	637	1M	52B
1400/08/19	35,920	35,600	37,000	36,380	1.25	551	1M	40B
1400/08/18	36,680	35,060	36,700	35,930	2.42	749	2M	62B
1400/08/17	36,170	34,040	36,820	35,080	(2.09)	1,041	3M	106B
1400/08/16	36,770	34,230	37,830	35,830	(0.56)	1,003	3M	91B
1400/08/15	36,050	34,960	36,050	36,030	4.92	538	2M	70B
1400/08/12	32,000	32,000	35,360	34,340	1.96	656	2M	77B
1400/08/11	33,680	33,680	33,720	33,680	(4.99)	184	499K	17B
1400/08/10	36,350	34,840	38,000	35,450	(3.33)	751	3M	92B
1400/08/09	37,100	36,310	38,650	36,670	(4.06)	186	404K	15B
1400/08/08	38,000	36,800	39,660	38,220	0.42	835	2M	60B
1400/08/05	39,630	37,460	40,740	38,060	(3.47)	1,035	3M	103B
1400/08/04	41,400	38,270	41,400	39,430	(2.11)	1,092	3M	113B
1400/08/03	39,950	38,850	40,790	40,280	3.68	1,586	3M	139B
1400/08/01	38,980	37,340	38,980	38,850	4.63	1,600	7M	260B
1400/07/28	35,890	35,890	37,700	37,130	3.40	619	3M	124B
1400/07/27	35,910	35,910	35,910	35,910	(5.0)	142	645K	23B
1400/07/26	37,950	37,630	38,710	37,800	(4.57)	468	2M	69B
1400/07/25	41,400	37,760	41,400	39,610	(0.33)	2,265	7M	266B
1400/07/24	39,700	38,050	39,880	39,740	4.61	1,069	3M	112B
1400/07/21	37,750	37,550	38,030	37,990	4.89	1,360	5M	177B
1400/07/20	37,850	35,520	37,850	36,220	(3.1)	1,305	3M	126B
1400/07/19	39,000	36,460	39,000	37,380	(2.58)	1,625	4M	147B
1400/07/18	38,090	37,860	39,290	38,370	1.56	1,409	2M	90B
1400/07/17	37,550	35,160	38,090	37,780	4.13	1,721	4M	156B
1400/07/14	36,240	35,000	36,360	36,280	4.76	972	2M	87B
1400/07/12	36,670	33,190	36,670	34,630	(0.86)	2,602	7M	237B
1400/07/11	32,510	32,500	35,360	34,930	3.71	1,088	3M	94B
1400/07/10	33,730	32,450	33,730	33,680	4.82	1,435	7M	239B
1400/07/07	32,130	32,130	32,130	32,130	5.00	131	633K	20B
1400/07/06	30,960	30,960	30,960	30,600	3.76	73	400K	12B
1400/07/04	30,380	30,380	30,380	29,490	1.90	85	201K	6B
1400/07/03	29,770	29,770	29,770	28,940	2.05	98	218K	6B
1400/06/31	28,370	27,310	28,370	28,360	4.96	429	1M	37B
1400/06/30	26,150	25,500	27,060	27,020	4.81	601	2M	56B
1400/06/29	26,570	25,500	26,570	25,780	(3.95)	473	849K	22B
1400/06/28	26,610	26,570	28,430	26,840	(4.01)	340	758K	20B
1400/06/27	29,000	27,390	29,000	27,960	(3.02)	410	578K	16B
1400/06/24	28,170	28,170	29,320	28,830	(1.06)	475	419K	12B
1400/06/23	28,810	28,750	30,200	29,140	0.21	390	760K	22B
1400/06/22	30,990	28,810	30,990	29,080	(4.09)	387	896K	26B
1400/06/21	31,410	29,840	32,290	30,320	(3.47)	494	1M	31B
1400/06/20	31,000	31,000	32,000	31,410	0.93	661	2M	69B
1400/06/17	30,020	30,020	32,200	31,120	(0.26)	554	841K	26B
1400/06/16	32,990	30,870	32,990	31,200	(3.97)	551	2M	63B
1400/06/15	33,000	32,310	33,800	32,490	(4.47)	889	2M	71B
1400/06/14	35,000	33,500	35,000	34,010	3.28	436	747K	25B
1400/06/13	34,120	31,780	34,120	32,930	(1.05)	244	657K	22B
1400/06/10	32,270	32,270	33,770	33,280	2.87	373	762K	25B
1400/06/09	30,890	30,880	34,110	32,350	(0.46)	754	2M	79B
1400/06/08	33,180	31,520	33,800	32,500	(2.02)	827	2M	57B
1400/06/07	33,190	32,500	33,190	33,170	4.94	940	4M	118B
1400/06/06	30,600	30,000	31,820	31,610	4.29	533	2M	55B
1400/06/03	31,050	29,540	31,050	30,310	(0.82)	307	461K	14B
1400/06/02	30,000	29,280	31,290	30,560	(0.46)	536	835K	26B
1400/06/01	30,810	30,010	30,810	30,700	4.60	718	3M	88B
1400/05/31	30,170	28,890	30,170	29,350	(3.49)	574	1M	33B
1400/05/24	32,200	29,570	32,200	30,410	(2.28)	761	1M	46B
1400/05/23	31,000	29,930	31,420	31,120	3.98	849	2M	55B
1400/05/20	29,060	28,700	31,000	29,930	0.0	970	2M	61B
1400/05/19	30,600	28,820	31,760	29,930	(1.25)	1,338	3M	79B
1400/05/18	30,360	29,250	30,360	30,310	4.81	388	980K	30B
1400/05/17	28,100	28,000	29,190	28,920	4.03	352	996K	29B
1400/05/16	26,500	25,450	28,090	27,800	3.89	659	2M	49B
1400/05/13	28,940	26,310	28,940	26,760	(3.36)	671	1M	34B
1400/05/12	27,370	26,520	28,690	27,690	(0.75)	1,090	2M	60B
1400/05/11	28,480	26,340	28,900	27,900	0.65	1,176	2M	65B
1400/05/10	27,100	26,560	27,870	27,720	4.41	885	3M	77B
1400/05/09	26,600	25,640	26,600	26,550	4.78	1,082	6M	147B
1400/05/06	24,800	24,500	25,550	25,340	4.11	635	2M	62B
1400/05/05	23,800	23,270	24,420	24,340	4.64	785	3M	77B
1400/05/04	23,190	22,500	23,310	23,260	4.77	661	3M	59B
1400/04/28	22,390	21,190	22,500	22,200	1.88	435	1M	24B
1400/04/27	22,400	21,700	22,450	21,790	(4.6)	339	1M	26B
1400/04/26	23,000	22,200	23,500	22,840	(1.59)	283	399K	9B
1400/04/23	22,870	22,650	23,980	23,210	(2.44)	377	523K	12B
1400/04/22	23,480	23,170	24,100	23,790	(0.79)	211	455K	11B
1400/04/21	23,150	23,150	24,480	23,980	0.38	382	701K	17B
1400/04/20	23,610	23,290	24,220	23,890	2.62	420	704K	17B
1400/04/19	22,500	22,450	23,450	23,280	4.21	372	1M	24B
1400/04/16	23,610	21,890	23,610	22,340	(3.04)	420	686K	15B
1400/04/15	22,690	22,290	23,550	23,040	(1.5)	342	724K	17B
1400/04/14	23,100	23,000	24,000	23,390	(0.68)	192	337K	8B
1400/04/13	23,000	23,000	24,170	23,550	0.17	192	213K	5B
1400/04/12	22,600	22,600	23,790	23,510	(1.05)	338	694K	16B
1400/04/09	24,190	22,470	24,830	23,760	0.47	481	1M	32B
1400/04/08	23,820	22,950	23,850	23,650	4.09	570	1M	33B
1400/04/07	21,150	21,150	23,180	22,720	2.90	933	3M	78B
1400/04/06	21,890	21,850	22,920	22,080	(4.0)	570	1M	23B
1400/04/05	22,920	22,920	23,970	23,000	(4.64)	857	2M	42B
1400/04/02	23,980	23,980	25,290	24,120	(9.46)	1,729	4M	103B
1400/04/01	25,320	25,320	25,320	26,640	(0.04)	10	3K	88M
1400/03/31	25,320	25,320	25,320	26,650	0.0	1	200	5M
1400/03/30	25,330	25,330	25,330	26,650	(0.04)	4	4K	90M
1400/03/29	25,330	25,330	25,330	26,660	0.0	6	850	22M
1400/03/26	25,400	25,400	25,400	26,660	(0.26)	2	30K	772M
1400/03/25	25,460	25,460	25,460	26,730	(0.26)	3	30K	770M
1400/03/24	25,540	25,540	25,540	26,800	(0.3)	8	33K	831M
1400/03/23	24,420	24,420	24,420	26,880	(0.92)	38	51K	1B
1400/03/22	25,780	25,780	25,780	27,130	0.0	3	2K	46M
1400/03/19	25,780	25,780	25,780	27,130	0.0	1	197	5M
1400/03/18	25,780	25,780	25,780	27,130	0.0	2	2K	48M
1400/03/17	25,790	25,790	25,790	27,130	(0.04)	3	2K	63M
1400/03/12	25,790	25,790	25,790	27,140	0.0	3	1K	36M
1400/03/11	25,800	25,800	25,800	27,140	(0.04)	5	2K	60M
1400/03/10	25,800	25,800	25,800	27,150	0.0	1	200	5M
1400/03/09	25,810	25,810	25,810	27,150	(0.04)	2	2K	55M
1400/03/08	25,810	25,810	25,810	27,160	0.0	3	2K	44M
1400/03/05	25,810	25,810	25,810	27,160	0.0	3	594	15M
1400/03/04	25,960	25,960	25,960	27,160	(0.59)	8	63K	2B
1400/02/29	26,430	26,430	26,430	27,820	0.0	2	410	11M
1400/02/28	26,430	26,430	26,430	27,820	0.0	3	698	18M
1400/02/26	26,540	26,540	26,540	27,820	(0.39)	7	41K	1B
1400/02/25	26,560	26,560	26,560	27,930	(0.07)	5	7K	197M
1400/02/22	27,120	27,120	27,120	27,950	0.0	1	354	10M
1400/02/21	27,120	27,120	27,120	27,950	0.0	2	7K	197M
1400/02/20	27,160	27,160	27,160	27,950	(0.18)	11	101K	3B
1400/02/19	27,160	27,160	27,160	28,000	0.0	2	450	12M
1400/02/15	27,160	27,160	27,160	28,000	0.0	1	243	7M
1400/02/13	27,160	27,160	27,160	28,000	0.0	1	203	6M
1400/02/12	27,160	27,160	27,160	28,000	0.0	1	200	5M
1400/02/11	27,160	27,160	27,160	28,000	0.0	1	189	5M
1400/02/08	27,160	27,160	27,160	28,000	0.0	6	2K	62M
1400/02/07	27,160	27,160	27,160	28,000	0.0	5	4K	122M
1400/02/06	27,160	27,160	27,160	28,000	0.0	3	2K	65M
1400/02/05	27,160	27,160	27,160	28,000	0.0	1	221	6M
1400/02/04	27,160	27,160	27,160	28,000	0.0	2	405	11M
1400/02/01	27,160	27,160	27,160	28,000	0.0	3	2K	45M
1400/01/31	27,440	27,440	27,440	28,000	0.0	1	508	14M
1400/01/30	27,440	27,440	27,440	28,000	0.0	1	1K	33M
1400/01/29	27,440	27,440	27,440	28,000	0.0	2	683	19M
1400/01/28	27,440	27,440	27,440	28,000	0.0	2	3K	72M
1400/01/25	27,440	27,440	27,440	28,000	0.0	8	5K	148M
1400/01/24	27,440	27,440	27,440	28,000	0.0	9	5K	139M
1400/01/23	27,440	27,440	27,440	28,000	0.0	3	983	27M
1400/01/21	27,440	27,440	27,440	28,000	0.0	1	448	12M
1400/01/18	27,440	27,440	27,440	28,000	0.0	3	6K	170M
1400/01/17	27,440	27,440	27,440	28,000	0.0	11	7K	205M
1400/01/16	27,440	27,440	27,440	28,000	0.0	6	7K	197M
1400/01/15	27,450	27,450	27,450	28,000	(0.04)	6	25K	690M
1400/01/14	27,460	27,460	27,460	28,010	(0.04)	14	19K	527M
1400/01/11	27,470	27,470	27,470	28,020	(0.04)	24	41K	1B
1400/01/10	27,490	27,490	28,150	28,030	(0.07)	40	59K	2B
1400/01/08	27,520	27,520	28,290	28,050	(0.11)	90	85K	2B
1400/01/07	27,630	27,610	27,900	28,080	(0.32)	187	278K	8B
1399/12/27	27,670	27,670	28,750	28,170	(0.21)	186	387K	11B
1399/12/26	27,910	27,910	28,990	28,230	(0.84)	454	1M	34B
1399/12/25	27,910	27,910	27,910	28,470	0.0	30	13K	365M
1399/12/24	27,910	27,910	27,910	28,470	0.0	15	15K	409M
1399/12/23	27,940	27,940	27,940	28,470	(0.14)	20	108K	3B
1399/12/20	27,940	27,940	27,940	28,510	0.0	14	4K	121M
1399/12/19	27,940	27,940	27,940	28,510	0.0	8	4K	107M
1399/12/18	27,940	27,940	27,940	28,510	0.0	7	3K	73M
1399/12/17	27,940	27,940	27,940	28,510	0.0	10	4K	112M
1399/12/16	27,940	27,940	27,940	28,510	0.0	7	4K	102M
1399/12/13	27,940	27,940	27,940	28,510	0.0	11	3K	92M
1399/12/12	27,970	27,970	27,970	28,510	(0.11)	17	84K	2B
1399/12/11	28,100	28,100	28,500	28,540	(0.45)	129	408K	11B
1399/12/10	28,100	28,100	28,100	28,670	0.0	10	6K	160M
1399/12/09	28,100	28,100	28,100	28,670	0.0	6	9K	257M
1399/12/06	28,140	28,140	28,710	28,670	(0.14)	76	135K	4B
1399/12/05	28,160	28,160	28,160	28,710	(0.07)	24	47K	1B
1399/12/04	28,170	28,170	28,170	28,730	(0.03)	16	18K	513M
1399/12/03	28,250	28,250	28,250	28,740	(0.28)	26	255K	7B
1399/12/02	28,280	28,280	28,290	28,820	(0.1)	77	98K	3B
1399/11/29	28,510	28,420	29,260	28,850	(0.52)	224	488K	14B
1399/11/28	28,750	28,610	30,140	29,000	(0.65)	486	1M	38B
1399/11/27	29,150	29,150	30,000	29,190	(1.85)	392	2M	71B
1399/11/26	30,600	29,300	31,000	29,740	(0.5)	145	878K	26B
1399/11/25	29,830	28,780	30,980	29,890	2.22	750	3M	80B
1399/11/21	29,590	27,580	29,790	29,240	3.03	654	2M	48B
1399/11/20	28,150	26,900	29,450	28,380	1.18	1,212	6M	161B
1399/11/19	27,970	27,060	28,500	28,050	(0.39)	434	732K	20B
1399/11/18	27,620	27,010	29,080	28,160	(0.21)	493	1M	31B
1399/11/15	29,660	27,660	29,940	28,220	(3.06)	821	4M	103B
1399/11/14	29,100	28,420	29,240	29,110	4.52	616	2M	56B
1399/11/13	26,800	26,140	28,110	27,850	4.00	496	2M	46B
1399/11/12	27,420	26,590	27,800	26,780	(4.29)	1,092	3M	71B
1399/11/11	28,180	27,360	29,930	27,980	(2.81)	1,354	3M	92B
1399/11/08	28,700	28,650	29,400	28,790	(4.51)	1,072	3M	74B
1399/11/07	29,980	29,980	30,990	30,150	(4.44)	545	2M	49B
1399/11/06	30,200	30,200	30,200	31,550	(0.72)	132	216K	7B
1399/11/05	31,370	31,350	32,970	31,780	(3.7)	600	1M	37B
1399/11/04	33,500	32,350	34,650	33,000	(3.08)	953	2M	54B
1399/11/01	36,000	33,000	36,000	34,050	(1.45)	1,532	3M	117B
1399/10/30	32,730	32,730	35,800	34,550	0.29	1,760	4M	139B
1399/10/29	36,000	34,040	36,000	34,450	(3.85)	1,348	3M	89B
1399/10/27	37,390	33,830	37,390	35,830	0.62	3,550	9M	323B
1399/10/24	35,870	34,000	35,870	35,610	4.21	1,648	8M	267B
1399/10/23	34,170	34,170	34,170	34,170	4.98	494	3M	86B
1399/10/22	32,760	32,760	32,760	32,550	4.33	279	1M	48B
1399/10/21	29,850	29,790	31,310	31,200	4.63	631	4M	115B
1399/10/20	29,750	28,850	30,390	29,820	0.17	560	1M	35B
1399/10/17	30,900	28,860	30,900	29,770	(1.52)	770	1M	38B
1399/10/16	29,880	28,550	30,490	30,230	4.10	1,029	3M	77B
1399/10/15	29,830	28,210	29,830	29,040	(0.45)	612	1M	42B
1399/10/14	28,300	28,210	29,880	29,170	(1.75)	649	996K	29B
1399/10/13	28,610	28,580	29,900	29,690	(1.3)	459	571K	17B
1399/10/10	29,500	29,450	31,080	30,080	(1.12)	544	1M	35B
1399/10/09	30,100	29,500	31,000	30,420	(1.93)	540	985K	30B
1399/10/08	30,220	29,900	32,500	31,020	(1.43)	804	2M	50B
1399/10/07	32,000	31,080	32,700	31,470	(3.79)	1,000	3M	108B
1399/10/06	33,070	31,550	33,610	32,710	0.46	2,822	8M	272B
1399/10/03	32,560	31,750	32,560	32,560	5.00	1,025	9M	297B
1399/10/02	31,010	31,010	31,010	31,010	4.98	165	2M	53B
1399/10/01	27,730	27,730	29,980	29,540	3.43	431	2M	45B
1399/09/30	28,490	27,940	29,980	28,560	(2.89)	668	1M	33B
1399/09/29	30,640	28,520	30,640	29,410	(0.74)	559	857K	25B
1399/09/26	29,040	29,040	31,460	29,630	(3.04)	624	1M	41B
1399/09/25	29,310	29,310	29,310	30,560	(0.94)	57	303K	9B
1399/09/24	30,280	30,180	31,690	30,850	(2.87)	802	3M	105B
1399/09/23	33,190	30,320	33,190	31,760	(0.47)	1,428	3M	91B
1399/09/22	32,100	30,250	32,100	31,910	4.35	1,566	4M	130B
1399/09/19	30,520	30,510	30,580	30,580	4.98	937	4M	115B
1399/09/18	28,760	28,760	30,200	29,130	(3.77)	1,023	2M	64B
1399/09/17	30,010	29,680	31,600	30,270	(3.1)	877	2M	45B
1399/09/16	32,880	30,590	32,880	31,240	(2.95)	1,502	2M	78B
1399/09/15	30,710	30,700	33,890	32,190	(0.34)	1,300	2M	75B
1399/09/12	32,590	30,710	32,590	32,300	4.06	1,801	6M	185B
1399/09/11	30,500	29,000	31,330	31,040	4.02	1,095	4M	129B
1399/09/10	28,000	28,000	30,180	29,840	3.79	1,210	4M	113B
1399/09/09	29,850	28,360	30,760	28,750	(3.69)	1,904	3M	94B
1399/09/08	30,300	28,310	31,000	29,850	0.34	1,802	3M	91B
1399/09/05	29,550	29,550	30,990	29,750	(4.34)	1,893	6M	166B
1399/09/04	29,590	29,590	29,590	31,100	(0.13)	43	38K	1B
1399/09/03	31,500	29,930	31,500	31,140	(0.26)	137	504K	16B
1399/08/28	29,770	29,770	29,770	31,220	(0.35)	38	108K	3B
1399/08/27	30,010	30,010	30,010	31,330	(0.79)	30	247K	7B
1399/08/26	30,010	30,010	30,010	31,580	0.0	4	3K	92M
1399/08/25	30,020	30,020	30,020	31,580	(0.03)	10	8K	229M
1399/08/24	30,100	30,100	30,100	31,590	(0.28)	32	88K	3B
1399/08/21	30,110	30,110	30,110	31,680	(0.03)	12	8K	229M
1399/08/20	30,110	30,110	30,110	31,690	0.0	5	1K	38M
1399/08/19	30,120	30,120	30,120	31,690	(0.03)	9	7K	216M
1399/08/18	30,120	30,120	30,120	31,700	0.0	2	2K	45M
1399/08/17	30,120	30,120	30,120	31,700	0.0	4	2K	54M
1399/08/14	30,120	30,120	30,120	31,700	0.0	4	5K	143M
1399/08/12	30,120	30,120	30,120	31,700	0.0	2	1K	42M
1399/08/11	30,120	30,120	30,120	31,700	0.0	3	3K	101M
1399/08/10	30,150	30,150	30,150	31,700	(0.09)	20	27K	813M
1399/08/07	30,170	30,170	30,170	31,730	(0.06)	16	17K	516M
1399/08/06	30,170	30,170	30,170	31,750	0.0	10	4K	116M
1399/08/05	30,170	30,170	30,170	31,750	0.0	1	200	6M
1399/08/03	30,180	30,180	30,180	31,750	(0.03)	4	8K	230M
1399/07/30	30,360	30,360	31,440	31,760	(0.59)	121	183K	6B
1399/07/29	30,390	30,390	30,390	31,950	(0.09)	19	31K	951M
1399/07/28	30,400	30,400	30,400	31,980	(0.03)	5	12K	353M
1399/07/27	30,420	30,420	30,420	31,990	(0.09)	25	31K	952M
1399/07/23	30,640	30,560	30,640	32,020	(0.44)	102	144K	4B
1399/07/22	33,000	30,660	33,500	32,160	(0.06)	362	519K	17B
1399/07/21	33,500	30,660	33,880	32,180	(0.28)	528	1M	35B
1399/07/20	32,690	31,850	32,690	32,270	3.63	577	1M	41B
1399/07/19	31,190	28,800	31,760	31,140	2.94	700	3M	88B
1399/07/16	30,380	29,190	30,380	30,250	4.53	540	3M	80B
1399/07/15	29,430	29,430	29,430	28,940	3.25	176	1M	34B
1399/07/14	26,710	26,710	29,510	28,030	(0.28)	448	2M	64B
1399/07/13	26,720	26,720	26,720	28,110	(0.04)	12	11K	288M
1399/07/12	26,790	26,790	26,790	28,120	(0.25)	51	88K	2B
1399/07/09	26,790	26,790	26,790	28,190	0.0	9	3K	67M
1399/07/08	26,790	26,790	26,790	28,190	(0.04)	10	10K	267M
1399/07/07	26,790	26,790	26,790	28,200	0.0	6	2K	60M
1399/07/06	26,790	26,790	26,790	28,200	0.0	5	5K	137M
1399/07/05	26,820	26,820	26,820	28,200	(0.11)	16	36K	958M
1399/07/02	26,830	26,830	26,830	28,230	(0.04)	19	10K	272M
1399/07/01	26,830	26,830	26,830	28,240	0.0	3	1K	32M
1399/06/31	26,830	26,830	26,830	28,240	0.0	6	4K	95M
1399/06/30	26,850	26,850	26,850	28,240	(0.07)	19	22K	594M
1399/06/26	27,320	27,310	28,780	28,260	(1.67)	221	551K	15B
1399/06/25	28,340	28,340	29,550	28,740	(3.65)	313	1M	34B
1399/06/24	28,910	28,910	28,910	29,830	(1.97)	139	643K	19B
1399/06/23	28,930	28,930	28,930	30,430	(0.07)	9	18K	508M
1399/06/22	29,360	29,360	31,000	30,450	(1.46)	136	486K	14B
1399/06/19	29,390	29,390	29,390	30,900	(0.1)	44	35K	1B
1399/06/18	29,400	29,400	29,400	30,930	(0.03)	14	12K	343M
1399/06/17	29,410	29,410	29,410	30,940	(0.03)	8	14K	404M
1399/06/16	29,500	29,450	29,500	30,950	(0.13)	41	40K	1B
1399/06/15	29,960	29,960	32,190	30,990	(1.71)	339	552K	17B
1399/06/12	30,400	30,400	30,400	31,530	(1.47)	89	456K	14B
1399/06/11	30,830	30,830	31,500	32,000	(1.39)	228	434K	13B
1399/06/10	33,960	30,740	33,960	32,450	0.31	558	2M	67B
1399/06/05	32,250	31,890	32,350	32,350	5.00	372	2M	53B
1399/06/04	29,450	29,450	31,890	30,810	1.42	786	2M	77B
1399/06/03	30,380	30,380	31,000	30,380	(4.97)	459	2M	62B
1399/06/02	30,900	30,700	32,590	31,970	(1.05)	157	333K	10B
1399/06/01	33,700	30,850	34,090	32,310	(0.49)	761	2M	61B
1399/05/29	33,610	31,530	33,610	32,470	(2.14)	402	806K	26B
1399/05/28	32,000	31,000	33,550	33,180	3.82	1,083	2M	78B
1399/05/27	31,120	31,120	33,330	31,960	(2.41)	573	767K	24B
1399/05/26	31,730	31,730	32,000	32,750	(1.95)	353	578K	18B
1399/05/25	34,170	32,240	34,170	33,400	(1.56)	453	694K	23B
1399/05/22	32,500	32,500	34,320	33,930	3.79	1,158	2M	84B
1399/05/21	31,920	31,920	33,780	32,690	(2.71)	783	1M	40B
1399/05/20	35,050	31,760	35,050	33,600	0.63	1,619	3M	101B
1399/05/19	33,510	30,380	33,510	33,390	4.61	1,447	3M	94B
1399/05/15	33,380	30,230	33,410	31,920	0.31	2,186	5M	166B
1399/05/14	31,830	31,350	31,830	31,820	4.95	853	2M	58B
1399/05/13	29,670	28,430	31,170	30,320	2.12	1,438	3M	101B
1399/05/12	28,570	28,570	29,720	29,690	4.87	850	3M	85B
1399/05/11	28,520	28,520	28,520	28,310	4.20	475	2M	44B
1399/05/08	27,800	27,800	27,800	27,170	2.61	272	910K	25B
1399/05/07	25,900	25,900	27,190	26,480	2.24	770	2M	65B
1399/05/06	26,000	25,850	26,500	25,900	(4.81)	1,462	2M	53B
1399/05/05	27,030	26,770	27,300	27,210	(3.41)	1,175	1M	34B
1399/05/04	29,760	27,280	29,760	28,170	(1.88)	1,470	2M	42B
1399/05/01	30,010	28,550	30,010	28,710	(4.46)	1,199	1M	41B
1399/04/31	30,160	29,600	30,320	30,050	(3.53)	1,271	1M	36B
1399/04/30	32,410	30,520	32,440	31,150	(3.02)	2,059	2M	76B
1399/04/29	34,400	31,550	34,400	32,120	(3.28)	2,252	3M	100B
1399/04/28	30,500	30,500	33,500	33,210	4.07	1,771	2M	77B
1399/04/25	31,050	31,050	31,050	31,910	(2.36)	755	765K	24B
1399/04/24	33,700	31,590	34,060	32,680	(1.71)	1,254	1M	43B
1399/04/23	33,650	32,500	33,650	33,250	3.55	1,672	2M	62B
1399/04/22	32,110	31,800	32,110	32,110	4.97	1,288	2M	58B
1399/04/21	29,340	29,340	32,170	30,590	(0.84)	1,386	2M	48B
1399/04/18	31,940	29,820	31,940	30,850	(1.69)	2,196	2M	72B
1399/04/17	32,420	30,850	32,420	31,380	(3.27)	1,872	2M	72B
1399/04/16	32,400	31,000	33,700	32,440	1.00	2,759	4M	133B
1399/04/15	31,510	31,510	34,250	32,120	(3.14)	2,472	4M	121B
1399/04/14	34,070	32,760	34,070	33,160	(3.83)	1,201	1M	43B
1399/04/11	36,750	34,070	36,750	34,480	(3.85)	2,047	3M	89B
1399/04/10	34,080	34,080	36,990	35,860	1.67	2,086	2M	84B
1399/04/09	36,500	34,680	36,500	35,270	(3.37)	1,079	1M	41B
1399/04/08	39,070	35,350	39,070	36,500	(1.91)	1,679	3M	97B
1399/04/07	37,210	37,210	37,210	37,210	4.99	703	2M	57B
1399/04/04	35,910	35,280	36,490	35,440	(4.55)	1,285	1M	51B
1399/04/03	36,930	36,000	38,500	37,130	(1.77)	2,475	4M	139B
1399/04/02	37,620	37,500	39,370	37,800	(4.23)	1,300	1M	48B
1399/04/01	40,000	39,370	41,000	39,470	(4.75)	1,491	2M	65B
1399/03/31	43,500	39,620	43,570	41,440	(0.62)	2,105	3M	143B
1399/03/27	41,730	39,860	41,730	41,700	4.91	1,081	2M	69B
1399/03/26	38,200	38,100	39,850	39,750	4.72	664	2M	65B
1399/03/25	38,630	35,500	38,640	37,960	3.15	1,155	2M	86B
1399/03/24	36,500	34,140	37,720	36,800	2.41	1,957	4M	140B
1399/03/21	36,850	34,500	36,850	35,933	2.32	1,167	1M	49B
1399/03/20	33,500	33,497	35,524	35,119	3.80	1,697	3M	117B
1399/03/19	33,497	33,497	37,023	33,833	(4.05)	1,545	2M	75B
1399/03/18	34,800	33,905	36,450	35,260	1.27	2,262	3M	99B
1399/03/17	36,666	34,189	36,995	34,819	(3.25)	1,925	4M	136B
1399/03/13	35,855	35,855	37,500	35,988	(4.65)	1,448	3M	125B
1399/03/12	36,035	36,035	36,035	37,742	(0.5)	169	138K	5B
1399/03/11	38,400	36,682	38,400	37,931	(1.76)	447	542K	20B
1399/03/10	38,270	36,360	39,999	38,612	6.80	881	2M	66B
1399/02/29	36,600	33,333	36,714	36,523	4.45	1,334	3M	97B
1399/02/28	35,282	33,000	35,282	34,966	4.06	2,125	5M	160B
1399/02/27	34,210	34,210	34,210	33,602	3.13	325	962K	33B
1399/02/24	33,029	33,029	33,029	32,581	3.57	458	1M	40B
1399/02/23	31,978	28,999	31,978	31,457	3.29	2,091	5M	151B
1399/02/22	29,660	28,080	30,970	30,456	3.25	1,970	6M	178B
1399/02/21	31,294	28,504	31,294	29,496	(1.69)	2,563	5M	144B
1399/02/20	29,999	28,201	30,959	30,004	1.75	2,748	6M	194B
1399/02/17	29,336	29,336	30,790	29,488	(4.5)	1,275	3M	91B
1399/02/16	32,950	30,237	32,950	30,879	(2.98)	2,140	5M	147B
1399/02/15	32,315	29,501	32,315	31,828	3.41	2,441	7M	239B
1399/02/14	30,846	30,846	30,846	30,777	4.76	617	2M	52B
1399/02/13	29,468	29,468	29,468	29,378	4.68	338	2M	49B
1399/02/10	28,065	28,065	28,065	28,065	5.00	405	2M	63B
1399/02/09	26,935	26,935	26,935	26,729	4.19	139	2M	48B
1399/02/08	25,906	25,906	25,906	25,653	3.97	136	2M	44B
1399/02/07	24,673	24,673	24,673	24,673	5.00	312	3M	68B
1399/02/06	23,499	23,499	23,499	23,499	5.00	24	25K	596M
1399/01/11	83,800	83,800	83,800	82,584	3.48	189	462K	39B
1399/01/10	79,810	79,810	79,810	79,810	5.00	103	1M	92B
1399/01/09	79,028	79,028	79,028	76,010	0.99	58	131K	10B
1399/01/06	76,863	76,863	76,863	75,265	2.82	75	387K	30B
1399/01/05	76,526	76,526	76,526	73,203	0.44	46	60K	5B
1398/12/28	75,860	75,860	75,860	72,882	0.88	64	131K	10B
1398/12/27	74,765	74,765	74,765	72,248	1.46	76	219K	16B
1398/12/26	72,390	72,390	72,390	71,205	3.28	80	491K	36B
1398/12/25	68,971	68,000	68,971	68,943	4.96	864	2M	141B
1398/12/24	68,000	63,483	68,000	65,687	(1.7)	353	337K	22B
1398/12/21	68,300	64,502	69,000	66,824	0.70	321	301K	20B
1398/12/20	65,000	63,297	69,000	66,362	(0.4)	355	157K	10B
1398/12/19	68,889	64,820	68,889	66,628	(2.35)	494	451K	30B
1398/12/17	70,529	68,504	70,529	68,231	1.58	500	287K	20B
1398/12/14	69,528	69,528	69,528	67,171	1.44	343	214K	15B
1398/12/13	65,998	64,000	69,130	66,218	0.58	998	2M	136B
1398/12/12	67,950	64,509	67,950	65,839	(0.07)	491	208K	14B
1398/12/11	62,750	62,750	67,300	65,886	2.61	267	152K	10B
1398/12/10	67,990	63,926	67,990	64,213	(4.57)	388	384K	25B
1398/12/07	67,999	65,006	67,999	67,290	0.44	390	144K	10B
1398/12/06	66,000	66,000	67,990	66,992	2.13	337	123K	8B
1398/12/05	69,088	65,000	69,088	65,594	(2.86)	322	150K	10B
1398/12/04	68,597	66,500	69,000	67,522	2.62	389	694K	47B
1398/12/03	63,314	63,314	69,000	65,799	(1.27)	337	160K	11B
1398/11/30	65,988	65,000	67,974	66,646	2.20	367	194K	13B
1398/11/29	68,301	64,162	68,301	65,212	(3.44)	425	372K	24B
1398/11/28	69,890	65,136	69,890	67,538	1.10	286	189K	13B
1398/11/27	66,000	66,000	67,041	66,803	4.24	380	232K	15B
1398/11/26	63,800	60,600	65,510	64,086	0.52	733	489K	31B
1398/11/23	65,890	60,600	65,890	63,757	0.43	413	191K	12B
1398/11/21	63,709	63,372	65,900	63,483	(4.83)	524	380K	24B
1398/11/20	68,990	66,633	68,990	66,707	(4.89)	520	299K	20B
1398/11/19	72,908	66,120	72,909	70,139	0.78	778	562K	39B
1398/11/16	69,999	67,000	70,491	69,599	2.21	292	323K	22B
1398/11/15	68,488	63,100	68,488	68,091	4.39	344	533K	36B
1398/11/14	64,780	62,000	66,037	65,227	3.71	335	365K	24B
1398/11/13	62,280	58,706	64,879	62,893	1.78	677	950K	60B
1398/11/12	62,000	57,524	62,766	61,795	3.37	494	487K	30B
1398/11/08	59,803	58,800	59,803	59,778	4.95	312	501K	30B
1398/11/07	53,001	53,001	57,523	56,956	3.96	296	439K	25B
1398/11/06	56,979	53,000	56,980	54,784	(1.71)	362	335K	18B
1398/11/05	57,000	54,310	57,120	55,738	1.29	440	251K	14B
1398/11/02	54,400	54,304	58,000	55,029	(3.73)	690	444K	24B
1398/11/01	58,006	56,924	59,140	57,162	(4.6)	342	208K	12B
1398/10/30	61,605	58,500	63,900	59,920	(2.57)	621	439K	26B
1398/10/29	61,609	60,000	61,609	61,499	4.81	620	617K	38B
1398/10/28	58,679	58,600	58,679	58,676	4.99	417	621K	36B
1398/10/25	55,500	55,300	55,971	55,885	4.84	193	382K	21B
1398/10/24	53,290	51,050	53,330	53,306	4.95	144	637K	34B
1398/10/23	50,791	50,791	50,791	50,791	5.00	152	1M	66B
1398/10/22	48,373	48,373	48,373	48,373	5.00	54	270K	13B
1398/10/21	46,070	46,070	46,070	46,070	2.00	15	91K	4B
1398/10/18	45,167	45,167	45,167	45,167	(2.0)	103	295K	13B
1398/10/17	45,911	45,860	48,199	46,088	(4.53)	226	865K	40B
1398/10/15	47,548	47,538	50,000	48,273	(3.53)	224	586K	28B
1398/10/14	50,039	50,039	50,039	50,039	(5.0)	39	214K	11B
1398/10/11	51,500	51,443	54,015	52,672	2.39	448	624K	33B
1398/10/10	51,895	49,580	53,600	51,443	0.65	364	1M	59B
1398/10/09	51,899	49,900	52,099	51,113	1.84	313	549K	28B
1398/10/08	49,101	48,301	52,094	50,188	1.16	400	535K	27B
1398/10/07	50,750	47,288	51,000	49,614	(0.33)	384	646K	32B
1398/10/04	50,754	48,510	50,754	49,776	0.32	146	105K	5B
1398/10/03	48,339	47,500	50,497	49,619	2.65	218	338K	17B
1398/10/02	50,777	48,239	50,777	48,339	(4.8)	548	656K	32B
1398/10/01	52,347	49,730	53,989	50,777	1.85	275	241K	12B
1398/09/26	49,272	48,000	51,730	49,855	6.24	404	614K	31B
1398/09/23	48,990	48,990	48,990	46,926	0.35	13	7K	326M
1398/09/20	44,088	44,088	47,088	46,762	4.27	225	380K	18B
1398/09/19	45,402	42,120	45,610	44,846	3.24	677	2M	87B
1398/09/18	42,600	40,700	44,780	43,439	1.84	656	903K	39B
1398/09/17	42,584	42,584	43,872	42,656	(4.84)	1,039	1M	46B
1398/09/16	44,899	41,078	45,402	44,825	3.67	713	688K	31B
1398/09/13	43,258	42,500	43,258	43,240	4.95	474	882K	38B
1398/09/12	41,598	40,200	41,835	41,199	3.40	536	657K	27B
1398/09/11	40,064	38,324	40,064	39,843	4.42	529	873K	35B
1398/09/10	38,208	37,500	38,208	38,157	4.86	227	405K	15B
1398/09/09	36,429	36,000	36,429	36,389	4.88	262	607K	22B
1398/09/06	34,000	33,200	34,770	34,695	4.77	361	1M	35B
1398/09/05	33,115	33,115	33,115	33,115	5.00	168	1M	38B
1398/09/04	31,201	31,000	33,845	31,539	(2.16)	747	5M	163B
1398/09/03	31,200	31,200	32,700	32,234	3.29	172	120K	4B
1398/09/02	32,200	30,800	32,200	31,206	(0.51)	200	170K	5B
1398/08/29	32,296	30,940	32,789	31,365	(2.56)	172	167K	5B
1398/08/28	33,684	31,497	33,684	32,189	(1.67)	116	66K	2B
1398/08/27	31,140	31,140	33,687	32,735	(0.11)	93	48K	2B
1398/08/26	32,980	32,769	32,980	32,770	(5.0)	95	107K	4B
1398/08/25	36,498	33,630	36,498	34,493	(2.56)	131	75K	3B
1398/08/22	36,000	34,874	36,000	35,400	1.51	153	175K	6B
1398/08/21	33,395	33,395	34,957	34,874	4.75	290	205K	7B
1398/08/20	32,999	32,000	33,385	33,293	4.71	169	173K	6B
1398/08/19	31,380	31,380	32,600	31,796	0.53	90	47K	1B
1398/08/18	31,294	30,051	32,200	31,628	1.07	124	180K	6B
1398/08/14	29,999	29,999	31,899	31,294	2.29	92	82K	3B
1398/08/13	31,750	30,000	31,750	30,594	(2.15)	78	67K	2B
1398/08/12	30,001	30,001	31,590	31,265	1.13	101	107K	3B
1398/08/11	32,003	30,755	32,260	30,917	0.60	78	31K	981M
1398/08/08	30,800	30,024	31,390	30,733	2.80	142	114K	3B
1398/08/06	29,500	29,350	31,000	29,896	(3.22)	155	101K	3B
1398/08/04	31,299	30,000	31,300	30,890	0.42	147	119K	4B
1398/08/01	32,990	30,300	32,990	30,762	(3.27)	213	156K	5B
1398/07/30	32,000	30,112	33,100	31,803	0.34	290	203K	6B
1398/07/29	32,799	30,075	32,799	31,696	1.30	318	317K	10B
1398/07/28	31,347	30,026	31,347	31,290	4.81	349	514K	16B
1398/07/24	29,498	28,007	30,024	29,855	4.41	147	224K	7B
1398/07/23	30,000	27,519	30,294	28,595	(1.23)	163	454K	13B
1398/07/22	28,000	27,825	30,500	28,950	(1.16)	176	587K	17B
1398/07/21	29,000	28,996	30,693	29,289	(4.04)	134	157K	5B
1398/07/20	28,416	28,416	30,693	30,522	4.41	174	205K	6B
1398/07/17	27,742	27,742	30,000	29,232	0.10	156	336K	10B
1398/07/16	29,900	28,998	29,900	29,202	(4.33)	126	149K	4B
1398/07/15	32,249	29,331	32,270	30,524	(0.69)	222	318K	10B
1398/07/14	30,550	30,006	33,100	30,736	(2.53)	217	285K	9B
1398/07/13	31,550	30,660	31,556	31,533	4.92	176	404K	13B
1398/07/10	27,754	27,754	30,673	30,054	2.88	221	472K	14B
1398/07/09	30,673	27,810	30,673	29,213	(0.19)	224	306K	9B
1398/07/08	28,399	27,101	29,793	29,270	3.15	223	292K	9B
1398/07/07	30,500	28,018	30,500	28,375	(3.79)	536	603K	17B
1398/07/06	29,492	29,480	29,492	29,492	5.00	174	284K	8B
1398/07/03	28,380	27,200	28,380	28,088	3.92	157	140K	4B
1398/07/02	27,077	25,502	27,151	27,029	4.52	662	2M	53B
1398/07/01	26,387	26,387	26,387	25,859	2.90	48	53K	1B
1398/06/31	25,131	25,131	25,131	25,131	5.00	34	108K	3B
1398/06/30	23,995	22,895	24,036	23,935	4.56	138	286K	7B
1398/06/27	22,500	22,149	24,200	22,892	(1.81)	405	898K	21B
1398/06/26	24,198	21,990	24,198	23,314	0.72	589	748K	17B
1398/06/25	23,150	23,000	23,150	23,147	4.98	176	205K	5B
1398/06/24	22,123	21,226	22,123	22,048	4.64	353	453K	10B
1398/06/23	20,930	20,555	21,226	21,070	4.22	290	563K	12B
1398/06/20	20,978	20,000	20,978	20,216	(1.21)	435	509K	10B
1398/06/17	21,000	20,000	21,000	20,464	(2.2)	441	608K	12B
1398/06/16	20,900	20,530	21,000	20,925	1.30	192	151K	3B
1398/06/13	20,890	20,000	21,000	20,657	1.58	155	150K	3B
1398/06/12	20,001	19,751	20,940	20,336	(1.15)	119	84K	2B
1398/06/11	21,000	20,254	21,004	20,573	(3.5)	217	309K	6B
1398/06/10	20,515	20,515	21,779	21,320	2.74	317	494K	11B
1398/06/09	21,009	20,455	22,010	20,752	(1.02)	393	514K	11B
1398/06/06	20,106	19,801	21,603	20,965	1.90	253	225K	5B
1398/06/05	19,779	19,779	21,398	20,575	(1.17)	273	345K	7B
1398/06/04	19,300	19,205	21,082	20,818	3.68	285	395K	8B
1398/06/03	20,000	19,591	20,700	20,079	(2.63)	278	305K	6B
1398/06/02	20,801	20,155	20,828	20,622	3.96	305	231K	5B
1398/05/30	19,495	19,350	20,137	19,837	3.43	258	346K	7B
1398/05/28	19,300	19,010	19,450	19,179	0.90	153	113K	2B
1398/05/27	19,201	18,866	19,250	19,007	(1.44)	143	153K	3B
1398/05/26	19,201	19,180	19,500	19,285	0.95	138	135K	3B
1398/05/23	19,399	18,778	19,399	19,104	(0.2)	255	170K	3B
1398/05/22	20,040	18,541	20,040	19,143	(1.91)	199	181K	3B
1398/05/20	20,020	19,181	20,020	19,516	1.75	281	269K	5B
1398/05/19	18,600	18,511	19,440	19,181	3.60	231	243K	5B
1398/05/16	18,483	18,440	18,699	18,515	0.39	187	277K	5B
1398/05/15	18,599	18,301	18,600	18,443	(0.27)	222	284K	5B
1398/05/14	18,600	18,012	18,895	18,493	(1.55)	368	469K	9B
1398/05/13	19,876	18,024	19,876	18,785	(0.99)	295	443K	8B
1398/05/12	18,500	18,500	19,081	18,972	4.40	170	183K	3B
1398/05/09	18,068	18,068	18,664	18,173	(4.44)	421	822K	15B
1398/05/08	19,004	18,962	19,951	19,018	(4.72)	152	316K	6B
1398/05/07	20,002	19,951	20,002	19,960	(4.96)	113	139K	3B
1398/05/06	21,495	20,441	21,495	21,001	(2.39)	59	49K	1B
1398/05/05	22,100	21,000	22,100	21,516	2.13	210	632K	14B
1398/05/02	19,404	19,321	21,348	21,067	3.61	270	1M	30B
1398/05/01	20,260	20,238	21,240	20,332	(4.56)	79	197K	4B
1398/04/31	21,267	21,266	21,999	21,303	(4.83)	121	91K	2B
1398/04/30	23,510	22,317	24,000	22,385	(4.71)	107	164K	4B
1398/04/29	23,395	23,000	24,490	23,491	0.41	245	394K	9B
1398/04/26	21,980	21,980	23,525	23,395	4.42	457	1M	32B
1398/04/25	23,487	21,251	23,487	22,405	0.16	685	2M	45B
1398/04/24	22,369	22,369	22,369	22,369	5.00	62	366K	8B
1398/04/23	21,304	21,304	21,304	21,304	5.00	35	184K	4B
1398/04/22	20,290	20,290	20,290	20,290	5.00	46	176K	4B
1398/04/19	19,324	19,324	19,324	19,324	5.00	206	3M	51B
1398/04/18	17,640	17,250	18,429	18,404	4.85	252	2M	46B
1398/04/17	17,319	17,311	17,780	17,552	1.20	91	90K	2B
1398/04/16	17,301	17,301	17,700	17,344	(0.15)	56	49K	850M
1398/04/15	17,360	17,199	17,800	17,370	0.95	84	92K	2B
1398/04/12	17,025	17,010	17,786	17,206	0.01	33	10K	167M
1398/04/11	17,650	17,001	17,689	17,204	0.14	58	53K	913M
1398/04/10	17,799	17,000	17,799	17,180	(1.34)	85	95K	2B
1398/04/09	17,211	17,211	17,800	17,413	1.13	87	122K	2B
1398/04/05	17,400	17,107	17,600	17,219	0.29	50	27K	470M
1398/04/04	16,823	16,800	17,450	17,170	(0.12)	95	95K	2B
1398/04/03	17,200	17,000	17,478	17,191	0.49	111	71K	1B
1398/04/02	17,093	17,093	17,580	17,107	(4.92)	136	205K	4B
1398/04/01	18,298	17,632	19,290	17,992	(3.06)	40	56K	988M
1398/03/29	18,542	17,778	19,500	18,560	(0.82)	41	16K	285M
1398/03/28	19,000	17,989	19,000	18,713	(1.17)	58	25K	452M
1398/03/27	20,599	18,920	20,599	18,935	(4.92)	37	52K	979M
1398/03/22	20,000	19,704	20,413	19,915	(3.98)	54	82K	2B
1398/03/21	20,100	20,000	20,795	20,741	(1.48)	71	37K	753M
1398/03/20	21,112	19,125	21,112	21,052	4.70	86	361K	8B
1398/03/19	20,277	20,000	20,277	20,107	4.12	71	170K	3B
1398/03/18	19,313	19,200	19,313	19,312	4.99	57	202K	4B
1398/03/13	18,511	18,276	19,400	18,394	(4.38)	97	357K	7B
1398/03/12	19,180	18,901	19,300	19,237	(0.01)	10	4K	67M
1398/03/11	19,990	18,601	19,990	19,239	(1.68)	73	55K	1B
1398/03/08	18,806	18,590	19,800	19,568	2.24	74	492K	10B
1398/03/07	19,000	18,800	19,499	19,140	3.03	81	167K	3B
1398/03/05	19,000	18,050	19,001	18,578	3.08	103	718K	13B
1398/02/30	18,191	17,736	19,350	18,973	1.66	91	94K	2B
1398/02/29	19,150	18,400	19,150	18,664	0.94	61	68K	1B
1398/02/28	18,330	17,178	18,986	18,491	2.26	141	402K	7B
1398/02/25	17,880	17,800	18,170	18,082	4.49	39	94K	2B
1398/02/24	17,300	16,120	17,388	17,305	4.50	51	156K	3B
1398/02/23	17,044	16,322	17,138	16,560	1.46	62	413K	7B
1398/02/22	16,140	16,133	16,140	16,322	(3.89)	26	70K	1B
1398/02/21	17,035	16,515	17,495	16,982	(2.31)	51	87K	1B
1398/02/18	16,528	16,527	17,999	17,384	(0.07)	37	22K	387M
1398/02/17	17,090	17,010	17,812	17,396	(2.34)	25	59K	1B
1398/02/16	17,102	17,100	18,000	17,812	(0.95)	18	18K	305M
1398/02/15	18,570	17,233	18,574	17,982	(0.87)	49	42K	739M
1398/02/14	18,500	18,000	18,657	18,140	1.19	38	38K	705M
1398/02/11	18,000	18,000	18,678	17,926	0.77	20	15K	288M
1398/02/10	17,999	17,080	18,131	17,789	3.02	48	64K	1B
1398/02/09	15,804	15,804	17,423	17,268	4.06	53	78K	1B
1398/02/08	16,700	16,700	16,700	16,594	0.0	1	154	3M
1398/02/07	16,111	16,111	17,000	16,594	(0.07)	11	3K	55M
1398/02/04	17,100	16,399	17,100	16,606	0.42	24	17K	295M
1398/02/03	16,087	16,087	16,891	16,536	(2.34)	39	43K	693M
1398/02/02	17,000	16,893	17,488	16,933	(4.77)	61	88K	1B
1398/01/31	17,000	16,901	18,500	17,782	0.02	41	52K	929M
1398/01/28	17,237	17,237	18,276	17,779	(2.01)	94	408K	7B
1398/01/27	18,197	17,406	18,224	18,144	4.24	92	378K	7B
1398/01/26	17,698	17,000	17,724	17,406	3.11	72	764K	13B
1398/01/25	16,909	16,000	16,909	16,881	4.82	90	628K	11B
1398/01/24	16,104	16,099	16,104	16,104	4.99	45	91K	1B
1398/01/21	15,685	15,001	15,685	15,338	2.67	54	293K	4B
1398/01/20	14,600	14,600	15,207	14,939	3.15	76	587K	9B
1398/01/19	14,199	14,199	14,830	14,483	2.39	41	220K	3B
1398/01/18	14,100	13,740	14,345	14,145	(1.76)	78	157K	2B
1398/01/17	14,200	13,904	15,100	14,398	(1.61)	72	173K	2B
1398/01/11	14,315	14,000	14,889	14,634	3.13	27	66K	975M
1398/01/10	14,273	13,650	14,273	14,190	4.06	15	103K	1B
1398/01/07	13,603	13,602	13,995	13,636	0.31	28	14K	197M
1398/01/06	14,081	13,603	14,081	13,594	1.36	50	39K	542M
1398/01/05	12,900	12,900	13,545	13,411	9.21	9	63K	840M
1397/12/21	13,908	13,908	13,908	13,908	5.00	20	94K	1B
1397/12/20	13,451	12,900	13,451	13,246	3.40	67	224K	3B
1397/12/19	12,811	12,811	12,811	12,811	5.00	28	80K	1B
1397/12/18	12,467	12,460	12,529	12,201	2.25	25	37K	458M
1397/12/15	11,939	11,889	11,939	11,933	4.94	97	202K	2B
1397/12/14	11,371	11,371	11,371	11,371	5.00	14	94K	1B
1397/12/13	10,862	10,862	10,862	10,830	4.69	10	75K	815M
1397/12/12	10,696	10,696	10,696	10,345	1.55	12	25K	266M
1397/12/11	10,512	10,001	10,512	10,187	1.75	11	29K	308M
1397/12/08	9,500	9,500	10,161	10,012	3.45	18	64K	650M
1397/12/07	10,000	9,371	10,000	9,678	(1.86)	45	60K	577M
1397/12/06	10,285	10,000	10,314	9,861	0.39	15	13K	126M
1397/12/05	9,996	9,994	10,199	9,823	0.84	10	26K	255M
1397/12/04	9,886	9,303	10,001	9,741	(0.08)	27	23K	223M
1397/12/01	9,798	9,798	10,138	9,749	0.86	13	21K	212M
1397/11/30	9,649	9,609	9,987	9,666	0.0	9	5K	47M
1397/11/29	9,302	9,300	9,649	9,666	(1.24)	21	21K	196M
1397/11/28	9,421	9,421	9,421	9,787	(0.01)	1	164	2M
1397/11/27	10,199	9,565	10,199	9,788	(2.78)	17	51K	490M
1397/11/24	9,719	9,718	10,200	10,068	(1.57)	26	30K	296M
1397/11/23	10,252	10,116	10,252	10,229	(3.94)	29	67K	678M
1397/11/21	10,295	10,295	10,295	10,648	(0.02)	3	490	5M
1397/11/17	10,290	10,289	10,793	10,650	(0.36)	13	8K	81M
1397/11/16	10,300	10,289	10,998	10,688	(0.24)	7	5K	52M
1397/11/15	10,289	10,289	10,935	10,714	(0.07)	5	2K	18M
1397/11/14	10,500	10,289	10,500	10,722	(1.0)	26	16K	166M
1397/11/13	10,520	10,400	10,520	10,830	(0.13)	8	3K	32M
1397/11/10	11,400	10,601	11,400	10,844	(0.66)	17	25K	270M
1397/11/09	11,000	11,000	11,000	10,916	0.0	1	100	1M
1397/11/08	10,012	10,012	11,063	10,916	3.60	30	65K	720M
1397/11/07	10,102	10,102	11,000	10,537	0.26	18	22K	234M
1397/11/06	10,000	10,000	10,571	10,510	4.39	47	74K	782M
1397/11/03	10,095	9,752	10,494	10,068	(0.16)	17	10K	100M
1397/11/02	10,255	9,618	10,255	10,084	0.49	23	45K	453M
1397/11/01	10,255	10,255	10,255	10,035	2.74	23	44K	450M
1397/10/30	9,520	9,501	10,203	9,767	0.50	58	80K	781M
1397/10/29	9,502	9,502	9,687	9,718	(0.14)	12	6K	55M
1397/10/26	9,502	9,501	9,800	9,732	(0.43)	18	13K	121M
1397/10/25	9,994	9,561	9,994	9,774	(0.16)	12	8K	76M
1397/10/24	9,800	9,651	10,100	9,790	(0.06)	18	11K	106M
1397/10/23	9,305	9,305	10,098	9,796	0.25	47	26K	254M
1397/10/22	9,713	9,556	9,800	9,772	(2.84)	31	52K	499M
1397/10/19	9,999	9,900	10,288	10,058	(0.03)	25	13K	126M
1397/10/18	9,789	9,788	10,550	10,061	(2.33)	55	54K	535M
1397/10/17	10,291	10,291	10,678	10,301	(4.9)	78	202K	2B
1397/10/16	10,678	10,678	10,678	10,832	(3.63)	9	58K	621M
1397/10/15	11,096	11,096	11,096	11,240	(3.77)	11	60K	670M
1397/10/12	11,097	11,097	11,097	11,680	(0.01)	2	200	2M
1397/10/11	11,100	11,100	11,100	11,681	(0.03)	3	427	5M
1397/10/10	11,144	11,144	11,144	11,684	(0.39)	5	6K	70M
1397/10/09	11,145	11,145	11,145	11,730	(0.01)	1	100	1M
1397/10/08	11,190	11,190	11,190	11,731	(0.4)	8	6K	71M
1397/10/05	11,284	11,284	11,350	11,778	(0.83)	11	14K	154M
1397/10/04	11,366	11,366	11,796	11,877	(0.73)	20	12K	134M
1397/10/03	11,798	11,153	12,170	11,964	1.93	94	934K	11B
1397/10/02	11,494	11,295	11,495	11,737	(1.28)	26	24K	268M
1397/10/01	11,699	11,000	11,989	11,889	3.98	40	253K	3B
1397/09/28	11,495	11,300	11,497	11,434	4.34	47	229K	3B
1397/09/27	10,449	9,951	10,990	10,958	4.69	37	153K	2B
1397/09/26	10,020	10,020	10,521	10,467	4.46	33	255K	3B
1397/09/25	10,500	9,975	10,700	10,020	(4.82)	25	168K	2B
1397/09/20	10,418	9,900	10,898	10,527	1.05	40	148K	2B
1397/09/19	10,200	9,475	10,469	10,418	4.48	54	285K	3B
1397/09/18	9,697	9,550	10,056	9,971	4.10	28	81K	812M
1397/09/17	9,697	8,914	9,697	9,578	2.10	42	174K	2B
1397/09/14	9,121	9,100	9,549	9,381	3.14	43	154K	1B
1397/09/13	8,900	8,900	9,117	9,095	3.08	14	90K	815M
1397/09/12	9,000	8,175	9,000	8,823	2.56	58	64K	571M
1397/09/11	8,670	7,871	8,689	8,603	3.94	21	76K	658M
1397/09/10	9,120	8,257	9,120	8,277	(4.76)	47	276K	2B
1397/09/07	8,601	8,601	9,100	8,691	0.01	7	10K	84M
1397/09/06	9,029	8,989	9,029	8,690	0.81	20	15K	131M
1397/09/05	8,900	8,406	9,039	8,620	0.0	9	5K	44M
1397/09/03	8,800	8,500	8,996	8,620	(0.27)	20	39K	334M
1397/08/30	8,575	8,550	9,189	8,643	(3.97)	31	69K	590M
1397/08/29	9,000	8,998	9,000	9,000	0.0	5	7K	61M
1397/08/28	8,998	8,998	9,149	9,000	3.08	7	9K	82M
1397/08/26	8,456	8,401	8,888	8,731	(0.32)	14	15K	130M
1397/08/23	8,410	8,410	8,800	8,759	(0.03)	6	5K	39M
1397/08/22	8,401	8,401	8,600	8,762	(0.43)	13	9K	72M
1397/08/21	8,988	8,410	8,988	8,800	(0.27)	14	6K	53M
1397/08/20	8,896	8,896	8,897	8,824	0.0	2	501	4M
1397/08/19	8,405	8,405	8,600	8,824	(0.15)	7	3K	28M
1397/08/15	8,856	8,423	8,991	8,837	(0.21)	13	6K	48M
1397/08/14	8,988	8,331	8,989	8,856	1.21	6	52K	463M
1397/08/13	9,000	8,590	9,000	8,750	(3.23)	10	54K	466M
1397/08/12	9,150	9,000	9,150	9,042	(0.06)	6	13K	120M
1397/08/09	8,595	8,595	9,199	9,047	0.0	6	771	7M
1397/08/07	8,982	8,982	9,690	9,047	(4.31)	32	76K	681M
1397/08/06	8,993	8,993	8,993	9,454	(0.13)	6	2K	19M
1397/08/05	9,003	9,003	9,003	9,466	(0.11)	2	2K	15M
1397/08/01	9,005	9,005	9,005	9,476	(0.02)	2	370	3M
1397/07/30	9,192	9,024	9,450	9,478	(0.21)	11	4K	34M
1397/07/29	9,199	8,670	9,577	9,498	4.13	34	92K	873M
1397/07/28	9,380	8,689	9,380	9,121	(0.26)	32	43K	390M
1397/07/25	9,127	9,127	9,179	9,145	4.61	71	419K	4B
1397/07/24	8,779	8,700	8,789	8,742	4.43	54	71K	628M
1397/07/23	8,689	8,352	8,704	8,371	0.98	25	17K	145M
1397/07/22	8,700	8,700	8,700	8,290	0.02	2	414	4M
1397/07/21	8,000	7,974	8,599	8,288	(1.25)	26	22K	180M
1397/07/18	8,287	8,038	8,550	8,393	(0.8)	13	16K	128M
1397/07/17	8,771	8,287	8,771	8,461	(3.0)	33	66K	559M
1397/07/16	8,389	8,388	8,790	8,723	(1.2)	23	21K	176M
1397/07/15	8,568	8,568	8,570	8,829	(2.1)	25	34K	288M
1397/07/14	8,705	8,705	9,295	9,018	(1.58)	25	29K	256M
1397/07/11	8,839	8,839	9,249	9,163	(1.48)	16	34K	301M
1397/07/10	9,500	9,156	9,676	9,301	(3.49)	47	80K	747M
1397/07/09	9,728	9,610	9,888	9,637	(0.04)	32	36K	348M
1397/07/08	9,650	9,460	9,897	9,641	(0.85)	110	186K	2B
1397/07/07	9,700	9,231	10,000	9,724	0.08	48	72K	697M
1397/07/04	10,069	9,566	10,069	9,716	(3.51)	137	289K	3B
1397/07/03	10,200	9,750	10,281	10,069	2.81	47	264K	3B
1397/07/02	10,352	9,652	10,352	9,794	(0.69)	34	66K	643M
1397/07/01	9,989	9,600	9,989	9,862	3.64	21	64K	640M
1397/06/31	9,703	9,700	9,703	9,516	2.98	38	48K	463M
1397/06/27	9,275	9,274	9,275	9,241	4.61	11	74K	685M
1397/06/26	8,853	8,027	8,853	8,834	4.77	26	87K	767M
1397/06/25	8,700	8,700	8,800	8,432	0.08	2	2K	17M
1397/06/24	8,473	8,250	8,473	8,425	4.40	12	141K	1B
1397/06/21	8,423	8,200	8,424	8,070	0.59	19	14K	117M
1397/06/20	8,208	8,207	8,208	8,023	2.62	18	42K	345M
1397/06/19	7,818	7,818	7,818	7,818	5.00	16	82K	641M
1397/06/18	7,638	7,638	7,638	7,446	2.35	8	38K	288M
1397/06/17	6,803	6,803	7,380	7,275	3.50	24	62K	457M
1397/06/14	7,150	6,903	7,381	7,029	(0.01)	7	4K	25M
1397/06/13	7,000	7,000	7,200	7,030	1.83	19	125K	881M
1397/06/12	6,600	6,600	7,163	6,904	1.19	28	240K	2B
1397/06/11	6,700	6,551	6,983	6,823	2.57	27	57K	396M
1397/06/10	6,700	6,442	6,900	6,652	0.36	23	34K	224M
1397/06/07	6,699	6,699	6,700	6,628	0.08	3	5K	33M
1397/06/06	6,600	6,432	6,718	6,623	1.38	20	73K	484M
1397/06/05	6,430	6,430	6,770	6,533	0.0	3	800	5M
1397/06/04	6,400	6,361	6,798	6,533	0.85	23	49K	319M
1397/06/03	6,500	6,500	6,722	6,478	1.19	8	32K	210M
1397/05/30	6,258	6,191	6,496	6,402	(1.37)	14	28K	174M
1397/05/29	6,500	6,482	6,500	6,491	0.54	16	75K	487M
1397/05/28	6,499	6,230	6,499	6,456	0.09	17	56K	364M
1397/05/27	6,448	6,193	6,507	6,450	0.03	22	55K	353M
1397/05/24	6,205	6,191	6,508	6,448	(1.04)	9	18K	112M
1397/05/23	6,580	6,265	6,580	6,516	(0.11)	5	2K	15M
1397/05/22	6,798	6,580	6,798	6,523	0.06	5	3K	23M
1397/05/20	6,721	6,244	6,721	6,519	(0.76)	20	39K	251M
1397/05/17	6,600	6,600	6,722	6,569	0.03	2	5K	33M
1397/05/16	6,490	6,061	6,658	6,567	3.56	43	84K	551M
1397/05/15	6,789	6,171	6,789	6,341	(2.37)	50	202K	1B
1397/05/14	6,610	6,400	6,721	6,495	(2.49)	25	107K	698M
1397/05/13	6,800	6,551	6,984	6,661	(0.28)	11	23K	153M
1397/05/10	6,987	6,611	6,987	6,680	0.38	35	90K	603M
1397/05/09	6,500	6,500	6,899	6,655	1.28	29	54K	359M
1397/05/08	6,604	6,304	6,604	6,571	4.47	21	24K	156M
1397/05/06	6,462	6,460	6,462	6,290	2.19	14	36K	230M
1397/05/03	6,150	5,910	6,460	6,155	0.03	7	2K	12M
1397/05/02	6,200	5,923	6,377	6,153	(1.28)	25	28K	169M
1397/05/01	6,150	6,150	6,300	6,233	(0.02)	4	2K	12M
1397/04/31	6,250	6,000	6,398	6,234	(0.69)	10	14K	82M
1397/04/30	6,593	6,100	6,593	6,277	(0.05)	6	3K	20M
1397/04/27	6,498	6,010	6,498	6,280	(0.11)	9	5K	32M
1397/04/26	6,555	6,500	6,599	6,287	0.02	3	383	3M
1397/04/25	6,552	6,410	6,558	6,286	0.64	14	19K	120M
1397/04/24	6,480	6,022	6,480	6,246	1.07	15	31K	199M
1397/04/23	6,199	5,733	6,206	6,180	4.55	46	155K	960M
1397/04/20	5,913	5,620	5,913	5,911	4.95	31	107K	633M
1397/04/19	5,765	5,765	5,767	5,632	2.53	17	47K	272M
1397/04/17	5,696	5,471	5,696	5,493	1.25	15	143K	784M
1397/04/16	5,500	5,500	5,663	5,425	0.57	5	15K	82M
1397/04/13	5,637	5,416	5,637	5,394	0.47	18	11K	59M
1397/04/12	5,369	5,369	5,369	5,369	4.99	4	8K	40M
1397/04/06	5,900	5,880	6,084	6,034	4.12	40	120K	723M
1397/04/05	5,800	5,800	6,058	5,795	0.10	8	17K	96M
1397/04/04	5,850	5,750	6,038	5,789	0.57	14	32K	187M
1397/04/03	6,000	5,800	6,015	5,756	0.47	12	14K	81M
1397/04/02	5,987	5,800	5,987	5,729	0.47	15	8K	49M
1397/03/30	5,890	5,890	5,954	5,702	0.55	10	10K	60M
1397/03/29	5,888	5,808	5,888	5,671	1.12	28	25K	146M
1397/03/28	5,808	5,808	5,808	5,608	1.37	10	25K	148M
1397/03/27	5,700	5,600	5,710	5,532	1.71	14	32K	181M
1397/03/23	5,650	5,650	5,685	5,439	0.44	8	9K	50M
1397/03/22	5,222	5,211	5,647	5,415	0.67	16	29K	157M
1397/03/21	5,252	5,212	5,421	5,379	(0.77)	9	21K	112M
1397/03/20	5,261	5,261	5,499	5,421	0.0	2	600	3M
1397/03/12	5,644	5,251	5,644	5,421	0.02	5	1K	8M
1397/03/09	5,500	5,300	5,589	5,420	0.0	8	7K	35M
1397/03/08	5,593	5,593	5,599	5,420	0.04	4	1K	7M
1397/03/07	5,599	5,599	5,599	5,418	0.02	1	500	3M
1397/03/06	5,184	5,181	5,184	5,417	(0.64)	4	12K	61M
1397/03/05	5,182	5,182	5,649	5,452	0.15	3	6K	33M
1397/03/02	5,300	5,295	5,300	5,444	(0.06)	3	2K	8M
1397/02/31	5,405	5,211	5,649	5,447	(0.49)	12	25K	133M
1397/02/30	5,232	5,232	5,232	5,474	(0.04)	1	600	3M
1397/02/26	5,211	5,211	5,549	5,476	0.0	3	400	2M
1397/02/23	5,490	5,450	5,500	5,476	0.02	11	7K	40M
1397/02/22	5,598	5,500	5,598	5,475	0.0	2	312	2M
1397/02/19	5,433	5,433	5,433	5,475	0.0	2	20	109K
1397/02/18	5,698	5,550	5,698	5,475	0.0	2	210	1M
1397/02/17	5,233	5,213	5,455	5,475	(0.2)	7	5K	27M
1397/02/15	5,312	5,311	5,548	5,486	(0.18)	4	5K	28M
1397/02/10	5,510	5,510	5,560	5,496	0.26	9	19K	104M
1397/02/09	5,550	5,301	5,555	5,482	(0.15)	9	14K	74M
1397/02/08	5,600	5,400	5,600	5,490	(0.16)	7	9K	47M
1397/02/05	5,599	5,599	5,599	5,499	0.0	1	200	1M
1397/02/04	5,530	5,285	5,550	5,499	(0.25)	10	15K	83M
1397/02/03	5,285	5,285	5,550	5,513	(0.42)	5	10K	52M
1397/02/02	5,599	5,371	5,700	5,536	(2.07)	27	75K	412M
1397/01/29	5,377	5,375	5,377	5,653	(0.07)	4	1K	7M
1397/01/28	5,511	5,500	5,511	5,657	(0.05)	3	2K	8M
1397/01/27	5,674	5,550	5,928	5,660	(0.02)	3	4K	23M
1397/01/26	5,929	5,500	5,940	5,661	0.04	8	3K	18M
1397/01/22	5,301	5,290	5,811	5,659	1.63	31	62K	351M
1397/01/21	5,680	5,450	5,845	5,568	(0.05)	15	9K	50M
1397/01/20	5,964	5,398	5,965	5,571	(1.95)	9	36K	197M
1397/01/18	5,430	5,430	5,867	5,682	(0.53)	3	12K	67M
1397/01/15	5,849	5,700	5,878	5,712	0.95	15	25K	144M
1397/01/14	5,551	5,501	5,898	5,658	0.55	9	35K	198M
1397/01/08	5,787	5,630	5,787	5,627	0.14	13	56K	315M
1397/01/07	5,789	5,630	5,842	5,619	0.99	20	20K	114M
1397/01/06	5,790	5,600	5,790	5,564	0.45	13	10K	59M
1397/01/05	5,789	5,789	5,789	5,539	0.02	1	200	1M
1396/12/28	5,788	5,788	5,796	5,538	0.33	5	6K	34M
1396/12/27	5,776	5,400	5,776	5,520	0.02	7	2K	12M
1396/12/26	5,380	5,380	5,795	5,519	(0.02)	3	2K	12M
1396/12/23	5,598	5,401	5,629	5,520	2.97	15	54K	306M
1396/12/22	5,283	5,283	5,553	5,361	(0.02)	6	4K	20M
1396/12/21	5,593	5,264	5,594	5,362	0.17	6	9K	47M
1396/12/20	5,613	5,350	5,613	5,353	0.11	6	8K	42M
1396/12/19	5,401	5,320	5,798	5,347	(4.5)	39	110K	590M
1396/12/16	5,871	5,578	6,156	5,599	(4.63)	38	119K	668M
1396/12/15	6,160	5,710	6,160	5,871	0.05	7	11K	63M
1396/12/14	6,090	6,090	6,106	5,868	0.89	11	16K	99M
1396/12/13	5,750	5,749	6,070	5,816	0.07	6	5K	32M
1396/12/12	5,933	5,685	5,969	5,812	2.23	34	231K	1B
1396/12/09	5,810	5,702	5,940	5,685	0.02	4	800	5M
1396/12/08	5,811	5,800	5,820	5,684	0.44	11	16K	94M
1396/12/07	5,811	5,800	5,811	5,659	1.07	10	28K	160M
1396/12/06	5,700	5,450	5,798	5,599	1.16	10	35K	198M
1396/12/05	5,498	5,205	5,591	5,535	3.94	21	108K	599M
1396/12/02	5,400	5,112	5,539	5,325	0.74	19	28K	150M
1396/11/30	5,250	5,250	5,250	5,286	(0.04)	2	4K	20M
1396/11/28	5,550	5,159	5,550	5,288	(2.62)	26	66K	346M
1396/11/25	5,264	5,264	5,550	5,430	(0.11)	4	4K	21M
1396/11/24	5,551	5,551	5,551	5,436	0.0	1	200	1M
1396/11/23	5,660	5,660	5,687	5,436	0.18	3	4K	21M
1396/11/21	5,641	5,374	5,641	5,426	0.99	18	46K	253M
1396/11/18	5,250	5,250	5,484	5,373	2.68	33	103K	552M
1396/11/17	5,213	5,200	5,365	5,233	0.38	18	16K	84M
1396/11/16	5,085	5,085	5,319	5,213	2.90	60	461K	2B
1396/11/15	5,157	5,149	5,157	5,066	0.06	4	3K	16M
1396/11/14	4,901	4,901	5,096	5,063	0.0	4	7K	37M
1396/11/11	5,130	5,089	5,130	5,063	0.14	3	20K	100M
1396/11/10	5,000	5,000	5,100	5,056	(0.08)	17	39K	195M
1396/11/09	5,100	4,961	5,100	5,060	(0.51)	18	26K	129M
1396/11/08	5,100	4,951	5,100	5,086	0.0	3	2K	9M
1396/11/07	4,891	4,891	5,158	5,086	0.08	5	10K	49M
1396/11/04	5,000	4,890	5,090	5,082	(0.37)	8	10K	51M
1396/11/03	5,090	5,000	5,090	5,101	(0.12)	3	10K	51M
1396/11/02	5,173	5,000	5,173	5,107	(0.16)	11	22K	111M
1396/11/01	5,111	5,071	5,264	5,115	1.97	19	157K	804M
1396/10/30	4,921	4,921	5,156	5,016	2.14	21	53K	271M
1396/10/27	5,099	5,000	5,099	4,911	0.37	16	10K	49M
1396/10/26	4,870	4,850	5,097	4,893	0.43	28	22K	110M
1396/10/25	5,095	5,020	5,095	4,872	0.14	6	4K	21M
1396/10/24	5,000	4,856	5,099	4,865	(4.81)	62	242K	1B
1396/10/23	5,164	5,164	5,165	5,111	0.0	2	300	2M
1396/10/20	5,130	5,130	5,130	5,111	0.0	1	200	1M
1396/10/19	4,872	4,872	5,080	5,111	(0.02)	2	1K	7M
1396/10/18	5,176	5,176	5,176	5,112	0.02	1	1K	5M
1396/10/17	5,041	5,026	5,240	5,111	(3.38)	29	66K	332M
1396/10/16	5,368	5,034	5,385	5,290	(0.13)	19	12K	62M
1396/10/13	5,385	5,080	5,385	5,297	(0.08)	7	5K	26M
1396/10/12	5,050	5,050	5,383	5,301	1.92	11	56K	300M
1396/10/10	5,050	5,050	5,100	5,201	(0.84)	6	22K	110M
1396/10/09	5,202	5,200	5,471	5,245	(0.13)	17	38K	200M
1396/10/06	5,251	5,250	5,469	5,252	0.19	8	6K	33M
1396/10/05	5,450	5,207	5,496	5,242	0.11	8	5K	24M
1396/10/04	5,389	5,380	5,400	5,236	0.52	11	14K	76M
1396/10/03	5,103	5,103	5,394	5,209	(0.06)	14	11K	55M
1396/10/02	5,440	5,201	5,450	5,212	(2.71)	23	390K	2B
1396/09/29	5,350	5,350	5,398	5,357	0.02	6	3K	18M
1396/09/28	5,279	5,207	5,279	5,356	(2.28)	21	46K	240M
1396/09/27	5,383	5,300	5,645	5,481	(1.23)	14	25K	134M
1396/09/26	5,650	5,650	5,650	5,549	0.0	1	200	1M
1396/09/25	5,760	5,760	5,760	5,549	0.0	2	200	1M
1396/09/22	5,742	5,742	5,742	5,549	0.0	1	200	1M
1396/09/21	5,470	5,352	5,655	5,549	(0.61)	11	30K	163M
1396/09/20	5,500	5,468	5,720	5,583	(0.09)	8	16K	87M
1396/09/19	5,460	5,460	5,740	5,588	0.04	7	4K	20M
1396/09/18	5,600	5,600	5,750	5,586	0.07	4	10K	56M
1396/09/14	5,499	5,499	5,588	5,582	(0.02)	2	701	4M
1396/09/12	5,401	5,401	5,401	5,583	(0.04)	2	965	5M
1396/09/11	5,350	5,350	5,730	5,585	0.0	3	395	2M
1396/09/08	5,660	5,660	5,660	5,585	0.0	1	300	2M
1396/09/07	5,586	5,586	5,586	5,585	0.0	2	500	3M
1396/09/05	5,401	5,401	5,420	5,585	(0.05)	3	1K	7M
1396/09/04	5,599	5,599	5,625	5,588	0.36	11	55K	308M
1396/09/01	5,382	5,382	5,625	5,568	(0.05)	14	56K	310M
1396/08/30	5,400	5,400	5,509	5,571	(0.02)	3	521	3M
1396/08/29	5,700	5,655	5,700	5,572	0.22	4	11K	63M
1396/08/27	5,625	5,550	5,687	5,560	1.16	12	59K	331M
1396/08/24	5,375	5,302	5,650	5,496	(1.52)	62	170K	935M
1396/08/23	5,360	5,360	5,592	5,581	(0.05)	3	1K	7M
1396/08/22	5,401	5,400	5,401	5,584	(0.32)	6	8K	44M
1396/08/21	5,385	5,360	5,610	5,602	(0.05)	5	2K	8M
1396/08/20	5,453	5,453	5,453	5,605	(0.04)	1	1K	5M
1396/08/17	5,619	5,470	5,620	5,607	(0.12)	6	7K	37M
1396/08/16	5,455	5,454	5,597	5,614	(0.46)	9	13K	70M
1396/08/15	5,722	5,722	5,723	5,640	0.0	2	201	1M
1396/08/14	5,563	5,500	5,723	5,640	1.38	12	59K	335M
1396/08/13	5,598	5,598	5,645	5,563	0.04	5	2K	12M
1396/08/10	5,456	5,450	5,459	5,561	(2.15)	11	46K	251M
1396/08/09	5,450	5,450	5,766	5,683	(0.19)	9	5K	29M
1396/08/08	5,502	5,502	5,503	5,694	(0.09)	3	2K	13M
1396/08/07	5,500	5,500	5,799	5,699	0.04	5	3K	19M
1396/08/06	5,601	5,500	5,601	5,697	(0.66)	14	18K	100M
1396/08/03	5,859	5,672	5,859	5,735	0.30	3	12K	70M
1396/08/02	5,555	5,500	5,894	5,718	(0.05)	26	163K	934M
1396/08/01	5,601	5,551	5,601	5,721	(0.17)	6	6K	33M
1396/07/30	5,878	5,600	5,900	5,731	(0.26)	13	34K	195M
1396/07/29	5,800	5,642	5,800	5,746	(0.19)	5	8K	47M
1396/07/26	5,621	5,621	5,878	5,757	0.79	12	43K	249M
1396/07/25	5,700	5,650	5,878	5,712	0.65	13	34K	196M
1396/07/24	5,601	5,600	5,885	5,675	0.39	7	62K	350M
1396/07/23	5,759	5,740	5,770	5,653	0.98	18	34K	195M
1396/07/22	5,755	5,556	5,755	5,598	0.0	2	4K	22M
1396/07/19	5,710	5,555	5,710	5,598	0.0	3	717	4M
1396/07/18	5,499	5,356	5,822	5,598	(0.69)	28	23K	124M
1396/07/17	5,600	5,499	5,799	5,637	0.16	12	7K	39M
1396/07/16	5,699	5,550	5,918	5,628	(0.2)	19	48K	271M
1396/07/15	5,655	5,600	5,997	5,639	(2.1)	17	67K	377M
1396/07/12	5,745	5,745	5,925	5,760	0.26	9	15K	85M
1396/07/11	5,756	5,600	5,756	5,745	(0.69)	8	34K	193M
1396/07/10	5,951	5,756	5,987	5,785	0.66	10	26K	153M
1396/07/05	5,844	5,750	5,955	5,747	0.79	20	34K	200M
1396/07/04	5,847	5,680	5,847	5,702	0.02	4	2K	9M
1396/07/03	5,650	5,600	5,847	5,701	0.26	10	33K	191M
1396/07/02	5,620	5,540	5,700	5,686	0.82	17	138K	787M
1396/07/01	5,640	5,639	5,640	5,640	2.79	4	102K	577M
1396/06/29	5,400	5,400	5,600	5,487	1.14	19	39K	217M
1396/06/28	5,410	5,400	5,417	5,425	(0.09)	10	21K	112M
1396/06/27	5,600	5,401	5,600	5,430	0.0	4	3K	14M
1396/06/26	5,401	5,401	5,600	5,430	0.11	10	12K	68M
1396/06/25	5,678	5,633	5,678	5,424	0.02	2	400	2M
1396/06/22	5,540	5,300	5,650	5,423	0.09	11	8K	44M
1396/06/21	5,351	5,260	5,351	5,418	(0.07)	2	5K	28M
1396/06/20	5,330	5,330	5,586	5,422	(0.18)	3	11K	57M
1396/06/19	5,220	5,220	5,480	5,432	0.02	5	7K	39M
1396/06/15	5,300	5,227	5,300	5,431	(0.55)	13	14K	72M
1396/06/14	5,449	5,221	5,450	5,461	(0.27)	6	10K	52M
1396/06/13	5,427	5,392	5,431	5,476	(3.51)	39	67K	362M
1396/06/12	5,699	5,411	5,700	5,675	(0.11)	11	14K	77M
1396/06/11	5,756	5,700	5,756	5,681	2.18	9	57K	327M
1396/06/08	5,577	5,577	5,655	5,560	0.07	5	6K	34M
1396/06/07	5,356	5,327	5,454	5,556	(0.5)	9	11K	60M
1396/06/05	5,600	5,369	5,692	5,584	0.02	3	916	5M
1396/06/04	5,600	5,600	5,600	5,583	0.0	1	190	1M
1396/06/01	5,650	5,363	5,746	5,583	(0.14)	15	13K	74M
1396/05/31	5,694	5,694	5,694	5,591	0.0	1	200	1M
1396/05/30	5,764	5,383	5,764	5,591	0.14	11	211K	1B
1396/05/29	5,754	5,754	5,754	5,583	0.0	1	200	1M
1396/05/28	5,758	5,758	5,794	5,583	0.99	7	21K	121M
1396/05/25	5,758	5,387	5,758	5,528	(2.5)	21	68K	374M
1396/05/24	5,350	5,350	5,675	5,670	4.90	34	99K	560M
1396/05/23	5,200	5,200	5,499	5,405	(0.04)	8	2K	10M
1396/05/22	5,400	5,380	5,549	5,407	0.69	11	25K	137M
1396/05/21	5,478	5,366	5,600	5,370	(4.92)	49	100K	538M
1396/05/18	5,600	5,513	5,600	5,648	(2.67)	20	49K	273M
1396/05/17	5,550	5,581	5,996	5,803	(0.27)	11	7K	38M
1396/05/15	5,668	5,620	5,800	5,819	(1.62)	14	28K	159M
1396/05/11	5,791	5,710	5,999	5,915	(0.84)	33	174K	1B
1396/05/10	6,010	5,999	6,013	5,965	1.12	4	55K	330M
1396/05/09	6,028	6,028	6,028	5,899	0.03	2	2K	9M
1396/05/08	5,777	5,670	5,777	5,897	(1.01)	13	25K	143M
1396/05/04	5,900	5,857	6,190	5,957	(3.37)	49	667K	4B
1396/05/03	6,055	5,883	6,055	6,165	(0.34)	10	9K	54M
1396/05/02	6,161	6,100	6,161	6,186	(0.03)	4	2K	13M
1396/05/01	6,341	6,341	6,341	6,188	0.0	1	158	1M
1396/04/31	6,000	6,000	6,299	6,188	1.71	13	43K	273M
1396/04/28	5,801	5,760	6,133	6,084	4.16	27	81K	493M
1396/04/27	5,800	5,800	6,000	5,841	0.09	5	4K	23M
1396/04/26	5,997	5,997	5,999	5,836	0.17	4	5K	30M
1396/04/25	5,989	5,989	5,998	5,826	0.40	4	10K	61M
1396/04/24	6,000	6,000	6,000	5,803	0.0	1	170	1M
1396/04/21	5,952	5,794	5,952	5,803	(4.84)	26	82K	478M
1396/04/20	6,000	5,951	6,000	6,098	(0.18)	8	6K	38M
1396/04/19	6,000	5,951	6,000	6,109	(0.05)	3	2K	12M
1396/04/18	6,000	6,000	6,075	6,112	(0.24)	5	12K	71M
1396/04/17	6,300	6,000	6,300	6,127	(0.83)	6	29K	173M
1396/04/14	6,199	6,111	6,250	6,178	(0.1)	13	29K	177M
1396/04/13	6,111	5,899	6,283	6,184	3.34	32	150K	929M
1396/04/12	5,805	5,805	5,805	5,984	(0.32)	1	8K	46M
1396/04/11	5,901	5,859	6,000	6,003	(0.27)	9	11K	66M
1396/04/10	6,018	6,001	6,020	6,019	0.0	6	5K	29M
1396/04/04	6,178	6,140	6,181	6,019	0.92	15	22K	138M
1396/04/03	6,002	5,911	6,002	5,964	(0.03)	7	30K	179M
1396/03/31	6,080	6,080	6,250	5,966	0.13	7	5K	32M
1396/03/30	5,851	5,851	5,855	5,958	(3.25)	10	53K	309M
1396/03/29	5,871	5,870	5,871	6,158	(0.32)	8	5K	32M
1396/03/27	5,991	5,878	5,991	6,178	(0.15)	6	3K	21M
1396/03/24	5,966	5,966	6,050	6,187	(0.75)	8	18K	105M
1396/03/23	6,013	5,965	6,013	6,234	(0.7)	6	12K	69M
1396/03/22	6,013	6,013	6,015	6,278	(0.81)	16	13K	77M
1396/03/21	6,031	6,031	6,033	6,329	(0.09)	3	2K	10M
1396/03/20	6,201	6,121	6,230	6,335	(0.52)	10	13K	82M
1396/03/17	6,550	6,201	6,550	6,368	(0.93)	20	39K	243M
1396/03/16	6,449	6,400	6,651	6,428	0.94	21	39K	253M
1396/03/13	6,311	6,311	6,500	6,368	1.79	43	100K	639M
1396/03/10	6,255	6,255	6,367	6,256	(4.98)	42	151K	947M
1396/03/09	6,710	6,459	6,710	6,584	(3.15)	26	51K	327M
1396/02/27	7,018	6,691	7,179	6,998	5.47	71	218K	2B
1396/02/17	6,470	6,319	6,470	6,635	(0.2)	6	3K	21M
1396/02/16	6,600	6,366	6,994	6,648	(0.78)	14	15K	99M
1396/02/13	6,514	6,374	6,909	6,700	(0.13)	25	58K	388M
1396/02/12	6,501	6,501	6,700	6,709	(0.56)	12	13K	86M
1396/02/11	7,061	6,501	7,061	6,747	0.01	3	5K	36M
1396/02/10	6,677	6,533	6,677	6,746	(1.89)	24	32K	207M
1396/02/09	6,801	6,770	6,980	6,876	(3.51)	14	73K	501M
1396/02/06	7,039	6,990	7,039	7,126	(0.13)	9	6K	41M
1396/02/04	7,280	6,850	7,280	7,135	(0.65)	32	38K	266M
1396/02/03	7,183	7,138	7,183	7,182	4.98	30	158K	1B
1396/02/02	6,840	6,840	6,841	6,841	4.99	17	162K	1B
1396/01/30	6,500	6,500	6,516	6,516	5.00	36	86K	563M
1396/01/29	6,227	6,110	6,227	6,206	4.64	35	89K	552M
1396/01/28	5,890	5,890	6,100	5,931	2.08	46	322K	2B
1396/01/27	5,850	5,730	5,890	5,810	0.17	24	130K	754M
1396/01/26	5,838	5,640	5,850	5,800	(0.41)	17	82K	474M
1396/01/23	5,889	5,747	5,890	5,824	1.38	15	54K	320M
1396/01/21	5,825	5,825	5,825	5,745	3.55	28	68K	399M
1396/01/20	5,548	5,548	5,548	5,548	5.00	15	96K	533M
1396/01/19	5,382	5,382	5,458	5,284	1.63	17	32K	174M
1396/01/16	5,360	5,360	5,360	5,199	1.84	15	37K	196M
1396/01/15	5,200	5,200	5,290	5,105	1.15	22	26K	139M
1396/01/14	5,001	5,000	5,006	5,047	(0.02)	5	2K	11M
1396/01/09	5,232	5,200	5,233	5,048	0.08	4	2K	11M
1396/01/08	5,234	5,000	5,234	5,044	0.60	25	39K	198M
1396/01/07	5,234	5,233	5,234	5,014	0.16	5	4K	18M
1396/01/06	5,031	5,031	5,035	5,006	0.0	3	740	4M
1396/01/05	5,030	5,030	5,235	5,006	0.40	6	19K	97M
1395/12/28	5,150	5,150	5,203	4,986	0.61	11	14K	74M
1395/12/25	5,045	4,852	5,045	4,956	(0.04)	9	12K	58M
1395/12/24	5,099	5,099	5,168	4,958	0.38	6	9K	47M
1395/12/23	5,090	4,850	5,099	4,939	0.06	9	10K	50M
1395/12/18	5,027	4,928	5,027	4,936	(4.84)	65	139K	687M
1395/12/16	5,199	5,199	5,199	5,187	0.0	1	212	1M
1395/12/15	5,200	5,200	5,230	5,187	0.62	17	65K	339M
1395/12/14	5,186	5,155	5,186	5,155	(4.99)	32	98K	504M
1395/12/11	5,198	5,198	5,590	5,426	(0.02)	5	2K	13M
1395/12/10	5,305	5,300	5,305	5,427	(0.31)	8	11K	58M
1395/12/09	5,458	5,322	5,460	5,444	(0.26)	9	70K	381M
1395/12/08	5,318	5,318	5,320	5,458	(0.04)	3	1K	6M
1395/12/07	5,311	5,302	5,311	5,460	(0.2)	6	6K	34M
1395/12/04	5,450	5,450	5,600	5,471	0.0	4	2K	10M
1395/12/03	5,450	5,411	5,450	5,471	(0.36)	13	28K	152M
1395/12/02	5,680	5,410	5,700	5,491	0.11	6	20K	108M
1395/11/30	5,600	5,575	5,601	5,485	0.94	12	33K	185M
1395/11/27	5,400	5,400	5,597	5,434	1.93	14	40K	224M
1395/11/26	5,400	5,400	5,590	5,331	0.04	2	1K	5M
1395/11/24	5,350	5,300	5,350	5,329	0.02	9	27K	144M
1395/11/20	5,320	5,320	5,500	5,328	0.21	6	7K	39M
1395/11/19	5,420	5,420	5,500	5,317	0.09	9	3K	15M
1395/11/18	5,201	5,200	5,491	5,312	(0.65)	11	23K	120M
1395/11/17	5,126	5,126	5,170	5,347	(0.89)	11	16K	84M
1395/11/16	5,500	5,158	5,555	5,395	(0.63)	31	42K	222M
1395/11/13	5,410	5,359	5,922	5,429	(3.76)	66	116K	628M
1395/11/12	5,914	5,914	5,914	5,641	0.14	3	2K	15M
1395/11/11	5,505	5,505	5,810	5,633	1.79	18	66K	373M
1395/11/10	5,490	5,460	5,600	5,534	0.0	12	11K	63M
1395/11/09	5,797	5,400	5,797	5,534	0.24	23	36K	201M
1395/11/06	5,757	5,515	5,772	5,521	0.42	15	29K	163M
1395/11/05	5,498	5,450	5,498	5,498	4.98	34	154K	846M
1395/11/04	5,068	5,068	5,469	5,237	0.40	4	8K	44M
1395/11/03	5,379	5,379	5,379	5,216	0.02	1	300	2M
1395/11/02	5,429	5,420	5,429	5,215	0.85	11	17K	90M
1395/10/29	5,370	5,370	5,373	5,171	1.04	5	20K	107M
1395/10/28	5,349	5,100	5,349	5,118	0.08	6	5K	24M
1395/10/27	5,008	5,008	5,008	5,114	(0.02)	1	1K	6M
1395/10/26	5,011	5,005	5,011	5,115	(0.1)	8	4K	20M
1395/10/25	5,259	5,000	5,347	5,120	(1.29)	17	38K	191M
1395/10/22	5,349	5,349	5,349	5,187	0.06	1	2K	8M
1395/10/20	5,390	5,005	5,398	5,184	(0.63)	10	18K	93M
1395/10/19	5,009	5,001	5,009	5,217	(0.4)	4	8K	40M
1395/10/18	5,337	5,237	5,749	5,238	(4.97)	34	304K	2B
1395/10/15	5,699	5,400	5,699	5,512	(0.4)	9	17K	93M
1395/10/14	5,720	5,500	5,750	5,534	0.65	12	14K	78M
1395/10/13	5,365	5,339	5,600	5,498	0.07	13	14K	77M
1395/10/12	5,600	5,589	5,600	5,494	0.49	3	20K	113M
1395/10/11	5,520	5,336	5,770	5,467	(0.85)	23	34K	184M
1395/10/08	5,377	5,377	5,520	5,514	4.87	66	198K	1B
1395/10/07	5,250	5,250	5,279	5,258	4.57	50	97K	512M
1395/10/06	5,199	5,199	5,220	5,028	0.50	10	13K	70M
1395/10/05	5,199	5,000	5,199	5,003	0.52	20	40K	202M
1395/10/04	4,977	4,977	4,977	4,977	5.00	36	145K	722M
1395/10/01	4,956	4,955	4,956	4,740	0.42	8	8K	41M
1395/09/30	5,129	4,719	5,200	4,720	(4.97)	32	532K	3B
1395/09/29	5,190	4,864	5,190	4,967	(2.97)	15	70K	343M
1395/09/28	5,178	5,177	5,178	5,119	0.02	3	2K	10M
1395/09/24	5,000	4,944	5,160	5,118	(1.63)	18	38K	187M
1395/09/23	4,922	4,922	5,385	5,203	0.42	15	32K	169M
1395/09/22	5,150	5,132	5,150	5,181	(4.09)	16	76K	393M
1395/08/04	5,370	5,370	5,499	5,402	(0.09)	11	17K	92M
1395/08/03	5,498	5,352	5,498	5,407	2.04	25	93K	503M
1395/08/02	5,360	5,150	5,470	5,299	(1.89)	61	403K	2B
1395/08/01	5,360	5,300	5,407	5,401	4.87	50	303K	2B
1395/07/28	5,050	5,050	5,200	5,150	3.98	32	194K	999M
1395/07/27	4,900	4,900	5,000	4,953	0.53	34	80K	396M
1395/07/26	4,900	4,899	4,900	4,927	(0.08)	4	14K	68M
1395/07/25	4,900	4,899	4,900	4,931	(0.2)	11	25K	123M
1395/07/24	4,860	4,860	5,000	4,941	(0.24)	7	20K	98M
1395/07/19	4,903	4,857	4,903	4,953	0.0	2	185	899K
1395/07/18	5,092	5,092	5,092	4,953	0.0	1	200	1M
1395/07/17	5,030	4,903	5,097	4,953	0.16	8	7K	34M
1395/07/14	4,999	4,900	5,117	4,945	0.22	13	19K	93M
1395/07/13	4,998	4,998	4,998	4,934	0.02	1	1K	5M
1395/07/12	4,967	4,900	5,035	4,933	0.26	10	13K	66M
1395/07/11	5,050	4,900	5,095	4,920	0.24	13	12K	60M
1395/07/10	5,292	4,829	5,292	4,908	(3.44)	40	162K	795M
1395/07/07	5,060	5,060	5,170	5,083	0.75	21	64K	327M
1395/07/06	4,999	4,999	5,051	5,045	4.86	26	122K	614M
1395/07/05	4,900	4,810	4,999	4,811	0.78	9	24K	119M
1395/07/04	4,954	4,701	4,954	4,774	1.10	20	33K	161M
1395/07/03	4,567	4,495	4,765	4,722	4.03	26	210K	989M
1395/06/31	4,400	4,400	4,588	4,539	(0.46)	11	34K	154M
1395/06/29	4,518	4,406	4,699	4,560	0.0	3	846	4M
1395/06/28	4,600	4,407	4,739	4,560	1.02	28	60K	276M
1395/06/27	4,400	4,400	4,552	4,514	4.11	28	110K	497M
1395/06/24	4,521	4,450	4,521	4,336	0.02	2	480	2M
1395/06/23	4,549	4,293	4,549	4,335	(0.3)	23	58K	252M
1395/06/21	4,301	4,300	4,560	4,348	0.12	10	12K	54M
1395/06/20	4,548	4,338	4,548	4,343	(4.88)	27	129K	558M
1395/06/17	4,997	4,548	4,997	4,566	(4.62)	74	145K	663M
1395/06/16	4,557	4,555	4,996	4,787	0.59	12	16K	79M
1395/06/14	4,590	4,590	4,948	4,759	(1.49)	7	31K	144M
1395/06/13	4,837	4,596	4,837	4,831	(0.12)	10	3K	16M
1395/06/10	4,651	4,644	4,651	4,837	(1.04)	18	20K	93M
1395/06/09	4,800	4,800	4,987	4,888	(0.02)	7	2K	8M
1395/06/08	4,899	4,889	4,899	4,889	(4.99)	30	148K	721M
1395/06/07	4,921	4,918	4,921	5,146	(0.58)	7	11K	55M
1395/06/06	4,932	4,931	4,932	5,176	(0.27)	9	5K	26M
1395/06/03	4,999	4,982	4,999	5,190	(0.02)	3	500	2M
1395/06/02	5,200	4,983	5,200	5,191	(0.23)	18	7K	34M
1395/06/01	5,000	5,000	5,366	5,203	(0.69)	19	19K	94M
1395/05/31	5,101	5,073	5,101	5,239	(1.87)	18	35K	179M
1395/05/30	5,338	5,338	5,338	5,339	0.0	2	2K	12M
1395/05/27	5,215	5,114	5,215	5,339	(0.26)	10	9K	47M
1395/05/26	5,372	5,205	5,520	5,353	(0.35)	39	28K	148M
1395/05/25	5,372	5,370	5,372	5,372	4.98	108	190K	1B
1395/05/24	5,264	5,262	5,264	5,117	2.05	24	43K	225M
1395/05/23	4,713	4,713	5,051	5,014	4.22	21	109K	544M
1395/05/20	4,819	4,652	4,819	4,811	4.81	44	170K	818M
1395/05/19	4,625	4,623	4,625	4,590	4.20	20	99K	458M
1395/05/18	4,396	4,396	4,476	4,405	3.33	14	100K	443M
1395/05/17	4,349	4,132	4,350	4,263	0.24	14	15K	66M
1395/05/16	4,101	4,101	4,440	4,253	0.16	15	25K	107M
1395/05/13	4,250	4,250	4,350	4,246	0.05	2	3K	14M
1395/05/11	4,166	4,105	4,264	4,244	(1.78)	16	51K	210M
1395/05/10	4,450	4,201	4,470	4,321	(0.69)	12	25K	107M
1395/05/06	4,500	4,367	4,506	4,351	1.35	6	52K	229M
1395/05/05	4,416	4,212	4,416	4,293	2.07	29	66K	287M
1395/04/21	8,990	8,285	8,990	8,635	(0.99)	18	21K	183M
1395/04/20	9,000	8,374	9,000	8,721	(1.06)	12	47K	410M
1395/04/19	9,100	8,772	9,100	8,814	(4.54)	15	54K	475M
1395/04/15	8,916	8,916	9,579	9,233	(0.82)	11	15K	138M
1395/04/14	9,001	9,001	9,595	9,309	0.01	40	87K	812M
1395/04/13	9,435	8,951	9,443	9,308	(1.21)	21	15K	138M
1395/04/12	9,160	8,826	9,500	9,422	3.14	34	159K	1B
1395/04/09	9,000	8,870	9,574	9,135	0.08	18	14K	128M
1395/04/08	9,090	9,000	9,131	9,128	4.96	42	115K	1B
1395/04/06	8,600	8,600	8,705	8,697	4.90	41	74K	644M
1395/04/05	8,397	8,397	8,449	8,291	3.01	14	42K	353M
1395/04/02	7,902	7,902	8,400	8,049	0.06	5	2K	16M
1395/04/01	8,290	8,290	8,290	8,044	0.09	2	2K	13M
1395/03/30	8,034	8,000	8,034	8,037	(0.64)	13	50K	402M
1395/03/29	8,034	8,034	8,400	8,089	0.15	4	3K	22M
1395/03/26	8,411	8,000	8,411	8,077	0.81	26	71K	574M
1395/03/24	8,350	8,300	8,350	8,012	0.06	6	951	8M
1395/03/23	7,974	7,955	8,480	8,007	(2.85)	11	59K	469M
1395/03/22	8,160	7,988	8,160	8,242	(1.97)	7	36K	293M
1395/03/19	8,255	8,255	8,880	8,408	(1.38)	15	63K	534M
1395/03/18	8,510	8,510	8,510	8,526	0.0	1	500	4M
1395/03/16	9,245	8,367	9,246	8,526	(3.19)	29	80K	682M
1395/03/12	8,660	8,585	9,080	8,807	(0.25)	7	6K	48M
1395/03/11	8,857	8,755	9,190	8,829	0.46	19	13K	113M
1395/03/10	8,655	8,655	8,941	8,789	3.21	35	39K	346M
1395/03/09	8,722	8,720	8,722	8,516	2.52	16	30K	265M
1395/03/01	9,468	9,052	9,468	9,467	4.98	34	91K	863M
1395/02/29	8,855	8,820	9,250	9,018	1.26	23	59K	536M
1395/02/28	8,915	8,888	9,090	8,906	(2.09)	9	56K	502M
1395/02/27	9,250	8,955	9,250	9,096	(2.14)	14	35K	311M
1395/02/26	9,640	8,999	9,640	9,295	(1.34)	16	21K	195M
1395/02/22	9,460	9,100	9,698	9,421	1.67	18	26K	250M
1395/02/21	9,237	9,100	9,478	9,266	(0.69)	20	62K	576M
1395/02/20	9,350	9,350	9,363	9,330	0.53	13	37K	350M
1395/02/19	9,262	9,262	9,520	9,281	0.0	2	318	3M
1395/02/18	9,291	9,291	9,291	9,281	0.0	2	174	2M
1395/02/15	9,400	9,400	9,700	9,281	0.15	7	3K	30M
1395/02/14	9,267	9,267	9,400	9,267	0.0	26	293K	3B
1395/02/13	9,359	9,250	9,359	9,267	(3.53)	22	50K	467M
1395/02/12	9,900	9,455	9,999	9,606	(1.41)	16	26K	244M
1395/02/11	10,001	9,750	10,085	9,743	0.03	6	5K	53M
1395/02/08	10,010	10,010	10,050	9,740	0.31	2	4K	43M
1395/02/07	9,655	9,504	10,177	9,710	(2.94)	47	156K	2B
1395/02/06	9,755	9,655	9,755	10,004	(0.01)	2	200	2M
1395/02/05	9,900	9,576	10,040	10,005	(0.67)	13	21K	211M
1395/02/04	9,736	9,736	9,900	10,072	(1.72)	5	21K	207M
1395/02/01	10,200	9,806	10,450	10,248	(0.71)	9	12K	124M
1395/01/31	10,100	10,100	10,100	10,321	(0.05)	1	1K	10M
1395/01/30	10,040	10,040	10,698	10,326	0.45	13	8K	82M
1395/01/29	9,860	9,858	10,000	10,280	(0.93)	11	9K	89M
1395/01/28	10,298	9,890	10,387	10,376	(0.2)	6	2K	21M
1395/01/25	10,136	10,135	10,140	10,397	(2.54)	21	27K	273M
1395/01/24	10,932	10,000	10,932	10,668	2.45	27	123K	1B
1395/01/23	10,413	10,413	10,413	10,413	4.99	23	176K	2B
1395/01/22	9,500	9,500	9,930	9,918	4.86	30	145K	1B
1395/01/21	9,442	9,442	9,889	9,458	0.17	7	4K	39M
1395/01/18	9,301	9,300	9,700	9,442	1.65	15	32K	306M
1395/01/17	9,498	9,498	9,640	9,289	0.73	3	10K	96M
1395/01/16	9,550	9,548	9,550	9,222	0.10	4	2K	14M
1395/01/15	9,300	9,300	9,497	9,213	1.11	11	16K	149M
1395/01/14	9,100	9,100	9,100	9,112	(0.37)	14	41K	370M
1395/01/11	9,002	9,001	9,005	9,146	(0.31)	3	9K	77M
1395/01/10	9,200	9,150	9,429	9,174	0.04	5	7K	62M
1395/01/09	9,580	9,003	9,580	9,170	(0.33)	6	11K	96M
1395/01/08	9,598	9,201	9,598	9,200	0.13	6	44K	403M
1395/01/07	9,551	9,150	9,551	9,188	(3.8)	15	60K	552M
1394/12/26	9,500	9,500	9,898	9,551	0.0	4	650	6M
1394/12/25	9,410	9,300	9,412	9,551	(1.73)	10	25K	232M
1394/12/24	10,006	9,370	10,006	9,719	(1.23)	21	27K	262M
1394/12/22	9,876	9,400	9,905	9,840	4.30	40	172K	2B
1394/12/19	9,480	9,302	9,615	9,434	3.01	42	123K	1B
1394/12/18	9,041	9,034	9,300	9,158	1.38	47	199K	2B
1394/12/17	8,860	8,860	9,303	9,033	2.79	40	159K	1B
1394/11/28	8,601	8,601	8,601	8,788	(0.32)	7	8K	65M
1394/11/27	8,754	8,754	8,756	8,816	(0.28)	7	17K	147M
1394/11/26	8,900	8,732	8,900	8,841	0.0	22	22K	196M
1394/11/25	9,000	8,605	9,098	8,841	1.83	37	45K	397M
1394/11/24	8,513	8,513	8,999	8,682	1.08	17	45K	390M
1394/11/21	8,481	8,480	8,486	8,589	(0.16)	11	7K	56M
1394/11/20	8,602	8,551	8,799	8,603	1.41	26	82K	703M
1394/11/19	8,443	8,440	8,850	8,483	(0.32)	20	53K	451M
1394/11/18	8,848	8,600	8,850	8,510	0.95	14	14K	126M
1394/11/17	8,380	8,377	8,500	8,430	(3.79)	25	66K	552M
1394/11/14	8,511	8,511	8,511	8,762	(0.22)	1	4K	34M
1394/11/13	9,000	8,672	9,000	8,781	2.44	21	36K	323M
1394/11/12	8,211	8,211	8,796	8,572	2.12	36	116K	991M
1394/11/11	8,384	8,379	8,500	8,394	(4.82)	22	67K	561M
1394/11/10	8,770	8,479	8,770	8,819	(1.19)	13	16K	139M
1394/11/07	9,150	8,331	9,150	8,925	2.15	19	36K	329M
1394/11/06	8,600	8,531	8,787	8,737	4.40	49	260K	2B
1394/11/05	8,301	8,300	8,598	8,369	(1.76)	27	42K	353M
1394/11/04	8,350	8,350	8,400	8,519	(0.39)	5	11K	89M
1394/11/03	8,514	8,413	8,600	8,552	(2.08)	33	45K	385M
1394/10/30	8,902	8,350	9,100	8,734	0.02	43	33K	291M
1394/10/29	8,650	8,600	8,794	8,732	4.25	24	56K	489M
1394/10/28	8,000	8,000	8,388	8,376	4.84	41	149K	1B
1394/10/27	8,004	7,855	8,243	7,989	(3.08)	50	109K	870M
1394/10/26	8,800	8,151	8,850	8,243	(3.93)	60	110K	904M
1394/10/23	8,671	8,573	8,675	8,580	(4.92)	43	177K	2B
1394/10/22	9,211	8,907	9,600	9,024	(3.74)	40	127K	1B
1394/10/21	9,798	9,000	9,800	9,375	(0.84)	75	188K	2B
1394/10/20	9,454	9,454	9,454	9,454	(4.99)	90	239K	2B
1394/10/19	9,554	9,554	9,900	9,951	(1.04)	7	12K	113M
1394/10/16	10,110	9,650	10,110	10,056	4.43	82	469K	5B
1394/10/15	9,648	9,540	9,648	9,629	4.79	104	595K	6B
1394/10/14	9,201	8,325	9,201	9,189	4.86	73	269K	2B
1394/10/13	8,380	8,200	8,812	8,763	4.41	42	133K	1B
1394/10/12	8,000	8,000	8,500	8,393	(0.15)	4	15K	126M
1394/10/09	8,680	8,076	8,680	8,406	(1.12)	38	52K	436M
1394/10/07	8,763	8,400	8,763	8,501	1.86	37	119K	1B
1394/10/06	8,658	8,390	8,658	8,346	1.21	10	20K	167M
1394/10/05	8,044	8,044	8,321	8,246	4.05	25	74K	612M
1394/10/01	7,537	7,537	7,537	7,925	(0.03)	1	310	2M
1394/09/30	7,542	7,542	7,542	7,927	(0.08)	1	1K	8M
1394/09/24	7,571	7,571	8,280	7,933	(0.45)	10	7K	52M
1394/09/23	7,610	7,610	8,280	7,969	(0.51)	4	7K	50M
1394/09/22	7,760	7,689	8,089	8,010	(1.03)	15	14K	109M
1394/09/18	8,091	8,091	8,337	8,093	0.02	3	50K	409M
1394/09/17	8,360	8,199	8,367	8,091	1.53	15	24K	200M
1394/09/16	8,015	8,015	8,015	7,969	4.39	36	62K	500M
1394/09/15	7,498	7,400	7,754	7,634	3.37	24	89K	678M
1394/09/14	7,354	7,354	7,389	7,385	4.93	23	108K	796M
1394/09/07	7,385	6,691	7,385	7,038	(0.07)	4	4K	30M
1394/09/03	7,000	7,000	7,068	7,043	0.0	3	2K	13M
1394/09/02	6,859	6,859	6,859	7,043	(0.24)	2	6K	41M
1394/09/01	6,860	6,859	6,870	7,060	(1.93)	12	29K	198M
1394/08/30	6,863	6,859	6,863	7,199	(0.26)	4	4K	26M
1394/08/27	7,290	7,290	7,415	7,218	2.21	27	36K	263M
1394/08/26	7,140	7,140	7,141	7,062	3.84	13	57K	409M
1394/08/25	6,352	6,352	7,019	6,801	1.74	19	54K	373M
1394/08/24	6,500	6,371	6,500	6,685	(0.31)	3	7K	43M
1394/08/20	6,500	6,430	6,500	6,706	(0.92)	9	14K	89M
1394/08/19	6,504	6,504	6,504	6,768	(1.14)	6	17K	108M
1394/08/17	6,520	6,520	6,520	6,846	(0.23)	3	3K	22M
1394/08/16	6,524	6,524	6,524	6,862	(0.07)	1	1K	7M
1394/08/12	6,526	6,526	6,526	6,867	0.0	1	66	431K
1394/08/11	6,595	6,594	6,650	6,867	(1.07)	9	15K	101M
1394/08/10	6,694	6,668	6,699	6,941	(1.08)	15	16K	110M
1394/08/09	7,094	6,694	7,095	7,017	(0.14)	6	4K	29M
1394/08/06	6,705	6,705	7,189	7,027	(0.43)	8	6K	43M
1394/08/05	7,187	7,187	7,200	7,057	0.07	5	2K	18M
1394/08/04	7,280	6,715	7,280	7,052	(0.23)	10	4K	30M
1394/08/03	7,419	7,000	7,419	7,068	0.0	2	544	4M
1394/07/29	7,388	7,139	7,388	7,068	0.44	13	8K	60M
1394/07/28	7,380	7,060	7,380	7,037	0.09	7	8K	56M
1394/07/27	7,278	7,200	7,377	7,031	0.07	10	1K	10M
1394/07/26	7,296	6,810	7,296	7,026	1.11	27	27K	191M
1394/07/25	7,200	7,200	7,219	6,949	1.06	13	16K	112M
1394/07/22	7,128	6,808	7,128	6,876	1.28	22	25K	177M
1394/07/21	6,789	6,789	6,789	6,789	5.00	15	750K	5B
1394/07/20	6,777	6,777	6,777	6,466	0.17	2	3K	18M
1394/07/19	6,759	6,759	6,759	6,455	0.26	2	4K	28M
1394/07/18	6,716	6,716	6,716	6,438	0.64	8	10K	67M
1394/07/15	6,673	6,673	6,673	6,397	0.65	5	10K	69M
1394/07/14	6,673	6,673	6,673	6,356	0.0	1	24	160K
1394/07/13	6,672	6,672	6,672	6,356	0.02	3	301	2M
1394/07/12	6,655	6,655	6,655	6,355	0.25	2	4K	26M
1394/07/11	6,637	6,637	6,637	6,339	0.28	5	5K	30M
1394/07/08	6,631	6,631	6,631	6,321	0.08	2	1K	8M
1394/07/07	6,595	6,550	6,595	6,316	0.56	7	10K	65M
1394/07/06	6,357	6,357	6,508	6,281	1.32	16	23K	147M
1394/07/05	6,357	6,357	6,357	6,199	2.38	13	40K	252M
1394/07/04	6,335	6,334	6,335	6,055	0.33	8	5K	35M
1394/06/31	6,332	6,332	6,332	6,035	0.07	2	1K	6M
1394/06/30	5,801	5,801	5,801	6,031	(0.18)	5	4K	22M
1394/06/29	5,802	5,800	6,346	6,042	(0.05)	5	1K	8M
1394/06/25	5,810	5,802	6,363	6,045	(0.25)	12	7K	38M
1394/06/24	6,200	6,200	6,200	6,060	0.0	1	270	2M
1394/06/22	6,099	5,820	6,122	6,060	(0.21)	6	5K	28M
1394/06/18	6,000	6,000	6,000	6,073	(0.02)	1	2K	10M
1394/06/17	5,800	5,800	6,240	6,074	0.25	5	9K	57M
1394/06/15	6,001	5,781	6,375	6,059	(0.33)	9	15K	90M
1394/06/14	6,096	6,096	6,096	6,079	0.02	2	4K	25M
1394/06/11	6,299	6,140	6,375	6,078	0.07	6	2K	10M
1394/06/10	6,111	6,096	6,111	6,074	0.03	6	5K	31M
1394/06/09	6,373	6,373	6,373	6,072	0.03	1	600	4M
1394/06/08	6,342	6,150	6,342	6,070	0.46	10	14K	85M
1394/06/07	6,327	6,326	6,327	6,042	0.25	3	4K	27M
1394/06/04	6,228	6,227	6,228	6,027	1.60	20	27K	171M
1394/06/03	6,000	6,000	6,096	5,932	2.17	18	39K	238M
1394/06/02	6,000	6,000	6,000	5,806	0.0	1	200	1M
1394/06/01	6,000	5,651	6,000	5,806	(0.72)	6	21K	118M
1394/05/31	6,000	6,000	6,000	5,848	0.12	1	4K	24M
1394/05/28	5,700	5,700	5,700	5,841	(0.17)	1	6K	31M
1394/05/27	5,993	5,993	6,000	5,851	0.10	3	4K	21M
1394/05/26	6,000	6,000	6,000	5,845	0.0	1	223	1M
1394/05/25	5,701	5,700	6,000	5,845	(0.95)	14	24K	139M
1394/05/21	5,993	5,993	6,179	5,901	0.10	5	3K	19M
1394/05/19	5,631	5,631	5,631	5,895	(0.02)	1	266	1M
1394/05/18	6,090	6,080	6,090	5,896	0.02	3	525	3M
1394/05/17	6,004	5,862	6,270	5,895	(4.46)	33	76K	445M
1394/05/14	5,967	5,964	5,996	6,170	(1.58)	10	26K	155M
1394/05/13	6,272	5,975	6,273	6,269	(0.06)	4	1K	9M
1394/05/12	6,321	6,270	6,321	6,273	(4.95)	15	78K	492M
1394/05/10	6,694	6,694	6,857	6,600	0.0	2	201	1M
1394/05/07	6,352	6,352	6,800	6,600	0.08	8	12K	80M
1394/05/06	6,860	6,740	6,860	6,595	0.93	8	18K	124M
1394/05/05	6,810	6,810	6,810	6,534	0.74	7	11K	78M
1394/05/04	6,700	6,700	6,765	6,486	0.67	4	12K	83M
1394/05/03	6,753	6,753	6,754	6,443	0.16	6	2K	16M
1394/04/31	6,750	6,750	6,750	6,433	0.02	1	300	2M
1394/04/30	6,642	6,155	6,785	6,432	(0.5)	6	9K	55M
1394/04/29	6,770	6,650	6,770	6,464	0.20	6	4K	28M
1394/04/24	6,642	6,596	6,642	6,451	1.98	17	34K	223M
1394/04/23	6,500	6,500	6,596	6,326	0.70	13	12K	76M
1394/04/22	6,428	6,428	6,473	6,282	1.90	31	31K	200M
1394/04/21	6,350	6,168	6,428	6,165	0.70	14	13K	84M
1394/04/20	6,001	6,001	6,350	6,122	(0.15)	16	11K	67M
1394/04/16	5,903	5,902	6,384	6,131	(0.21)	9	14K	85M
1394/04/15	6,100	6,100	6,101	6,144	(0.02)	3	2K	13M
1394/04/14	6,399	6,399	6,399	6,145	0.02	1	200	1M
1394/04/13	5,862	5,862	6,000	6,144	(0.42)	11	10K	62M
1394/04/10	5,925	5,925	6,439	6,170	0.11	3	5K	33M
1394/04/09	6,327	6,100	6,327	6,163	2.27	23	50K	314M
1394/04/08	6,216	6,216	6,216	6,026	1.79	12	30K	188M
1394/04/07	5,999	5,999	6,200	5,920	0.05	4	3K	16M
1394/04/06	5,750	5,630	5,750	5,917	(0.14)	6	4K	21M
1394/04/03	5,940	5,700	5,940	5,925	(0.37)	12	11K	64M
1394/04/02	5,800	5,701	5,899	5,947	(0.34)	7	10K	55M
1394/04/01	5,700	5,700	5,700	5,967	(0.28)	2	5K	28M
1394/03/30	6,386	5,805	6,386	5,984	(2.06)	27	34K	199M
1394/03/27	6,393	6,386	6,393	6,110	0.34	5	5K	32M
1394/03/26	6,091	6,088	6,499	6,089	(4.98)	23	83K	505M
1394/03/25	6,450	6,407	6,450	6,408	(4.98)	22	70K	450M
1394/03/24	6,744	6,744	6,745	6,744	(4.99)	44	106K	714M
1394/03/23	6,755	6,755	6,755	7,098	(0.17)	4	2K	16M
1394/03/20	7,398	6,800	7,398	7,110	(0.01)	2	800	6M
1394/03/19	6,795	6,795	6,795	7,111	(0.57)	6	8K	54M
1394/03/18	6,900	6,899	6,900	7,152	(0.08)	2	2K	10M
1394/03/17	6,900	6,900	6,900	7,158	(0.04)	3	836	6M
1394/03/16	7,156	7,156	7,350	7,161	0.07	3	2K	17M
1394/03/10	6,800	6,800	6,800	7,156	(0.01)	1	260	2M
1394/03/09	7,510	7,170	7,510	7,157	0.04	6	4K	28M
1394/03/06	7,490	7,490	7,490	7,154	0.28	1	4K	29M
1394/02/29	7,760	7,760	8,406	8,234	1.87	197	2M	17B
1394/02/28	7,999	7,999	8,000	8,083	(0.07)	4	4K	32M
1394/02/27	8,040	7,700	8,150	8,089	1.30	42	254K	2B
1394/02/23	7,995	7,600	8,040	7,985	1.64	38	131K	1B
1394/02/22	7,763	7,763	7,857	7,856	3.98	24	138K	1B
1394/02/21	7,183	7,183	7,758	7,555	1.21	16	56K	424M
1394/02/20	7,511	7,445	7,929	7,465	(3.74)	17	171K	1B
1394/02/19	7,946	7,506	7,950	7,755	(0.12)	12	13K	98M
1394/02/16	7,633	7,609	7,949	7,764	(2.04)	22	88K	680M
1394/02/15	7,633	7,633	7,633	7,926	(0.31)	3	5K	37M
1394/02/08	7,980	7,729	7,985	7,951	(1.24)	18	24K	188M
1394/02/07	8,080	7,638	8,080	8,051	1.19	14	91K	735M
1394/02/06	8,000	7,741	8,000	7,956	(0.41)	13	20K	158M
1394/02/05	8,045	7,740	8,046	7,989	3.26	50	128K	1B
1394/02/02	7,736	7,735	7,737	7,737	3.99	35	73K	566M
1394/02/01	7,540	7,155	7,557	7,440	2.38	23	43K	328M
1394/01/31	6,881	6,881	7,380	7,267	2.19	34	108K	786M
1394/01/30	7,343	7,065	7,343	7,111	0.14	10	8K	60M
1394/01/29	7,062	7,060	7,198	7,101	0.55	16	32K	227M
1394/01/26	7,062	7,060	7,066	7,062	0.0	12	13K	90M
1394/01/25	7,062	7,062	7,070	7,062	(4.0)	34	87K	613M
1394/01/23	7,222	7,212	7,227	7,356	(2.08)	11	35K	255M
1394/01/22	7,925	7,326	7,925	7,512	(1.55)	11	29K	215M
1394/01/19	7,365	7,363	7,800	7,630	0.94	11	22K	173M
1394/01/18	7,333	7,333	7,501	7,559	(0.16)	17	8K	61M
1394/01/17	7,394	7,393	8,009	7,571	(1.69)	62	517K	4B
1394/01/16	8,224	7,592	8,224	7,701	(2.62)	33	184K	1B
1394/01/15	7,908	7,908	7,908	7,908	4.00	14	73K	580M
1394/01/11	8,187	7,594	8,188	7,604	(3.87)	26	183K	1B
1394/01/10	8,031	7,855	8,031	7,910	(3.32)	21	98K	772M
1394/01/09	8,149	7,866	8,292	8,182	0.71	28	39K	321M
1394/01/08	7,851	7,850	8,200	8,124	0.09	11	10K	78M
1394/01/05	8,000	8,000	8,100	8,117	(0.17)	7	10K	80M
1393/12/27	8,210	8,010	8,260	8,131	0.56	23	49K	396M
1393/12/26	8,200	8,193	8,230	8,086	1.40	13	31K	252M
1393/12/25	7,971	7,850	8,005	7,974	3.59	32	146K	1B
1393/12/24	8,180	7,680	8,180	7,698	(3.78)	39	133K	1B
1393/12/23	8,269	7,769	8,290	8,000	(1.14)	50	207K	2B
1393/12/20	8,013	7,881	8,279	8,092	(0.52)	16	30K	244M
1393/12/19	8,299	8,011	8,299	8,134	(2.52)	32	46K	368M
1393/12/18	8,150	8,150	8,360	8,344	1.00	4	52K	435M
1393/12/17	8,160	8,114	8,321	8,261	3.25	72	484K	4B
1393/12/16	8,325	7,865	8,325	8,001	(2.33)	17	176K	1B
1393/12/13	8,211	8,040	8,320	8,192	(2.19)	23	139K	1B
1393/12/12	8,397	8,200	8,397	8,375	0.19	13	217K	2B
1393/12/11	8,396	8,300	8,410	8,359	(0.01)	33	184K	2B
1393/12/10	8,390	8,300	8,399	8,360	0.01	72	227K	2B
1393/12/09	8,260	8,047	8,420	8,359	3.18	52	106K	886M
1393/12/06	8,200	8,010	8,200	8,101	(1.4)	42	93K	754M
1393/12/05	8,299	8,000	8,334	8,216	2.52	72	117K	961M
1393/12/04	8,018	8,000	8,346	8,014	(3.83)	79	212K	2B
1393/12/03	8,360	8,200	8,548	8,333	0.33	89	751K	6B
1393/12/02	8,332	8,200	8,498	8,306	(0.3)	81	930K	8B
1393/11/29	8,358	8,200	8,389	8,331	3.27	250	2M	14B
1393/11/28	8,067	8,050	8,067	8,067	4.00	57	719K	6B
1393/11/27	7,757	7,757	7,757	7,757	4.00	10	67K	521M
1393/11/26	7,137	7,107	7,699	7,459	0.76	114	1M	10B
1393/11/25	7,300	7,137	7,488	7,403	0.20	25	148K	1B
1393/11/21	7,398	7,062	7,495	7,388	0.52	74	502K	4B
1393/11/20	7,352	7,210	7,352	7,350	3.96	93	796K	6B
1393/11/19	7,070	7,070	7,070	7,070	3.99	7	67K	475M
1393/11/18	6,799	6,799	6,799	6,799	3.99	15	67K	457M
1393/11/15	6,740	6,730	6,740	6,538	0.88	15	15K	99M
1393/11/14	6,650	6,650	6,650	6,481	0.0	1	155	1M
1393/11/13	6,600	6,600	6,600	6,481	0.0	2	282	2M
1393/11/11	6,500	6,500	6,694	6,481	0.68	14	12K	80M
1393/11/08	6,500	6,499	6,550	6,437	0.19	8	8K	50M
1393/11/07	6,550	6,550	6,550	6,425	0.03	2	1K	7M
1393/11/06	6,308	6,307	6,308	6,423	(2.22)	17	37K	236M
1393/11/05	6,368	6,368	6,875	6,569	(0.96)	15	20K	126M
1393/11/01	6,370	6,370	6,370	6,633	(0.03)	2	400	3M
1393/10/30	6,408	6,408	6,408	6,635	(0.58)	29	10K	63M
1393/10/29	6,504	6,467	6,504	6,674	(0.92)	10	16K	101M
1393/10/28	6,610	6,504	6,610	6,736	(0.56)	7	10K	64M
1393/10/27	6,610	6,600	7,063	6,774	(0.27)	17	9K	58M
1393/10/24	6,990	6,984	7,000	6,792	0.67	11	12K	86M
1393/10/23	7,041	6,509	7,041	6,747	(0.43)	10	9K	58M
1393/10/22	6,966	6,965	6,966	6,776	1.15	26	19K	135M
1393/10/21	6,827	6,505	6,827	6,699	2.03	27	43K	290M
1393/10/20	6,892	6,400	6,892	6,566	(0.92)	41	88K	576M
1393/10/17	6,700	6,500	6,730	6,627	2.39	33	43K	290M
1393/10/16	6,380	6,380	6,790	6,472	(2.6)	39	44K	279M
1393/10/15	6,645	6,645	6,645	6,645	(3.99)	31	71K	472M
1393/10/14	6,811	6,811	6,811	6,921	(2.44)	23	41K	280M
1393/10/13	6,940	6,924	7,290	7,094	(1.64)	24	28K	196M
1393/10/10	7,390	6,949	7,390	7,212	(0.36)	10	10K	67M
1393/10/09	7,250	7,250	7,430	7,238	1.05	40	38K	278M
1393/10/08	6,937	6,936	7,300	7,163	(0.86)	10	16K	111M
1393/10/07	7,190	7,180	7,400	7,225	(0.32)	26	86K	619M
1393/10/06	7,499	7,200	7,499	7,248	(0.01)	2	2K	12M
1393/10/03	7,519	7,177	7,520	7,249	0.11	17	23K	165M
1393/10/01	7,419	7,350	7,419	7,241	1.50	23	26K	190M
1393/09/29	6,815	6,815	7,381	7,134	0.51	6	9K	66M
1393/09/24	6,889	6,889	7,098	7,098	(1.09)	17	18K	126M
1393/09/23	7,500	6,980	7,500	7,176	(1.29)	14	22K	154M
1393/09/19	7,100	7,030	7,100	7,270	(0.7)	21	12K	87M
1393/09/18	7,200	7,186	7,200	7,321	(2.19)	54	37K	265M
1393/09/17	7,400	7,213	7,420	7,485	(0.37)	13	7K	54M
1393/09/16	7,248	7,248	7,400	7,513	(0.48)	4	8K	60M
1393/09/15	7,790	7,277	7,794	7,549	(0.41)	13	8K	58M
1393/09/12	7,760	7,525	7,794	7,580	0.82	28	46K	350M
1393/09/11	7,794	7,500	7,794	7,518	0.31	12	18K	136M
1393/09/10	7,600	7,410	7,780	7,495	0.17	17	8K	59M
1393/09/09	7,401	7,193	7,499	7,482	(0.13)	19	17K	129M
1393/09/08	7,650	7,369	7,695	7,492	(2.35)	43	113K	847M
1393/09/05	7,930	7,560	7,930	7,672	0.46	21	55K	426M
1393/09/04	7,400	7,400	7,850	7,637	(0.3)	24	18K	140M
1393/09/03	7,158	7,158	7,680	7,660	3.72	61	93K	714M
1393/09/02	7,412	7,323	7,775	7,385	(3.19)	55	98K	724M
1393/09/01	7,620	7,618	8,000	7,628	(3.87)	71	113K	864M
1393/08/28	8,003	7,810	8,160	7,935	(2.46)	122	166K	1B
1393/08/27	8,300	7,860	8,300	8,135	0.96	84	278K	2B
1393/08/26	7,900	7,900	8,094	8,058	3.53	132	193K	2B
1393/08/25	7,800	7,540	7,852	7,783	3.09	80	192K	1B
1393/08/24	7,560	7,400	7,749	7,550	(0.34)	51	89K	674M
1393/08/21	7,969	7,475	7,969	7,576	(2.08)	66	199K	2B
1393/08/20	7,666	7,360	7,970	7,737	0.93	71	128K	991M
1393/08/19	7,531	7,531	7,750	7,666	0.59	23	78K	595M
1393/08/18	7,337	7,249	7,792	7,621	0.93	27	42K	325M
1393/08/17	7,400	7,339	7,799	7,551	(1.19)	37	56K	422M
1393/08/14	7,522	7,522	7,920	7,642	(2.46)	28	47K	357M
1393/08/11	7,999	7,528	7,999	7,835	(0.01)	30	86K	675M
1393/08/10	7,770	7,770	7,980	7,836	1.77	36	123K	963M
1393/08/07	7,500	7,500	7,770	7,700	3.05	59	214K	2B
1393/08/06	7,648	7,418	7,648	7,472	0.01	19	16K	116M
1393/08/05	7,416	7,416	7,597	7,471	(0.17)	18	36K	268M
1393/08/04	7,498	7,414	7,699	7,484	0.46	55	122K	912M
1393/08/03	7,700	7,440	7,700	7,450	0.35	37	24K	182M
1393/07/30	7,201	7,200	7,650	7,424	(0.79)	60	58K	430M
1393/07/29	7,849	7,440	7,849	7,483	(3.45)	54	160K	1B
1393/07/28	7,828	7,281	7,869	7,750	2.42	111	222K	2B
1393/07/27	7,592	7,490	7,700	7,567	0.52	30	80K	603M
1393/07/26	7,899	7,449	7,899	7,528	(2.98)	69	80K	599M
1393/07/23	8,000	7,700	8,000	7,759	(0.94)	28	62K	483M
1393/07/22	7,850	7,611	7,980	7,833	(0.74)	73	185K	1B
1393/07/20	7,999	7,700	8,000	7,891	0.70	91	127K	1B
1393/07/19	7,836	7,836	7,836	7,836	3.99	105	175K	1B
1393/07/16	7,500	7,400	7,705	7,535	1.37	51	152K	1B
1393/07/15	7,777	7,210	7,777	7,433	(0.6)	31	20K	148M
1393/07/14	7,700	7,130	7,700	7,478	0.99	27	29K	221M
1393/07/12	7,705	7,396	7,705	7,405	(3.88)	37	152K	1B
1393/07/09	7,810	7,509	7,810	7,704	(0.39)	21	14K	103M
1393/07/08	8,190	7,679	8,190	7,734	(3.3)	65	209K	2B
1393/07/07	7,741	7,741	8,169	7,998	(0.73)	105	267K	2B
1393/07/06	7,940	7,821	8,230	8,057	1.78	53	53K	426M
1393/07/05	7,337	7,337	7,946	7,916	3.60	87	256K	2B
1393/07/02	7,641	7,641	7,641	7,641	3.99	39	172K	1B
1393/07/01	7,283	7,283	7,463	7,348	2.40	22	45K	331M
1393/06/31	7,045	7,042	7,280	7,176	(0.79)	19	25K	175M
1393/06/30	7,200	7,000	7,420	7,233	0.06	25	39K	285M
1393/06/29	7,399	7,080	7,400	7,229	(0.65)	30	24K	173M
1393/06/26	7,305	7,276	7,305	7,276	(4.0)	85	281K	2B
1393/06/25	7,739	7,346	7,744	7,579	(0.95)	32	43K	326M
1393/06/24	7,449	7,449	7,672	7,652	3.73	70	209K	2B
1393/06/23	7,150	7,150	7,449	7,377	2.99	103	177K	1B
1393/06/22	7,159	7,157	7,250	7,163	(3.92)	77	190K	1B
1393/06/19	7,500	7,151	7,719	7,455	0.09	93	183K	1B
1393/06/18	7,511	7,001	7,511	7,448	3.12	169	529K	4B
1393/06/17	7,221	6,725	7,228	7,223	3.93	59	166K	1B
1393/06/16	6,950	6,942	6,950	6,950	4.00	77	593K	4B
1393/06/15	6,666	6,641	6,686	6,683	3.95	24	107K	712M
1393/06/12	6,264	6,264	6,446	6,429	3.71	41	109K	702M
1393/06/11	6,150	6,099	6,216	6,199	3.71	27	71K	442M
1393/06/10	6,000	6,000	6,000	5,977	0.25	14	27K	162M
1393/06/09	6,000	5,950	6,000	5,962	0.08	26	41K	242M
1393/06/08	5,890	5,890	6,110	5,957	(2.9)	24	81K	480M
1393/06/05	6,289	6,001	6,289	6,135	0.43	34	121K	743M
1393/06/04	6,348	6,012	6,348	6,109	(2.44)	34	52K	315M
1393/06/03	6,300	6,135	6,348	6,262	0.56	22	34K	215M
1393/06/02	6,477	6,071	6,415	6,227	(1.52)	15	37K	226M
1393/06/01	6,484	6,160	6,492	6,323	0.64	19	43K	270M
1393/05/29	6,300	6,150	6,300	6,283	(0.05)	8	13K	81M
1393/05/28	6,150	6,150	6,316	6,286	(0.02)	12	20K	125M
1393/05/27	6,319	6,200	6,319	6,287	0.66	29	40K	251M
1393/05/26	6,200	6,151	6,350	6,246	0.84	50	69K	433M
1393/05/25	6,238	5,966	6,238	6,194	1.57	27	78K	484M
1393/05/22	6,190	5,950	6,190	6,098	(0.05)	6	2K	11M
1393/05/21	6,294	5,844	6,294	6,101	0.23	31	32K	193M
1393/05/20	6,000	5,880	6,220	6,087	(0.31)	8	19K	113M
1393/05/19	6,106	6,106	6,344	6,106	(3.99)	31	92K	561M
1393/05/18	6,438	6,120	6,469	6,360	2.10	52	326K	2B
1393/05/15	6,200	6,200	6,231	6,229	3.96	18	105K	656M
1393/05/14	6,200	6,000	6,200	5,992	0.23	15	25K	150M
1393/05/13	6,379	5,971	6,379	5,978	(3.88)	14	81K	482M
1393/05/12	6,205	6,025	6,279	6,219	0.34	16	31K	196M
1393/05/11	6,263	5,783	6,263	6,198	2.91	23	58K	363M
1393/05/06	6,023	6,023	6,023	6,023	3.99	21	206K	1B
1393/05/05	5,949	5,900	5,969	5,792	0.91	11	18K	104M
1393/05/04	5,780	5,611	5,930	5,740	0.58	18	22K	127M
1393/05/01	5,707	5,700	5,707	5,707	3.99	42	126K	721M
1393/04/31	5,099	5,099	5,491	5,488	3.94	26	75K	414M
1393/04/30	5,106	5,092	5,106	5,280	(0.23)	2	4K	21M
1393/04/25	5,082	5,082	5,400	5,292	(0.02)	14	13K	70M
1393/04/24	5,490	5,292	5,490	5,293	0.11	5	3K	15M
1393/04/23	5,291	5,079	5,291	5,287	(0.06)	3	1K	5M
1393/04/22	5,113	5,112	5,399	5,290	(0.66)	12	12K	64M
1393/04/21	5,490	5,490	5,490	5,325	0.0	1	200	1M
1393/04/18	5,240	5,240	5,333	5,325	3.84	31	116K	615M
1393/04/17	5,070	5,050	5,250	5,128	0.43	15	29K	147M
1393/04/16	4,929	4,929	4,929	5,106	(0.55)	7	9K	46M
1393/04/15	5,332	4,922	5,332	5,134	0.14	7	16K	80M
1393/04/14	5,153	5,153	5,153	5,127	3.47	8	58K	301M
1393/04/11	5,143	5,143	5,143	4,955	0.18	5	3K	16M
1393/04/10	4,950	4,950	5,110	4,946	0.65	14	14K	70M
1393/04/09	4,777	4,776	4,777	4,914	(1.23)	15	21K	99M
1393/04/08	4,955	4,955	4,955	4,975	(3.6)	25	61K	301M
1393/04/07	4,988	4,988	4,988	5,161	(0.65)	5	11K	55M
1393/04/04	5,100	5,066	5,164	5,195	(1.55)	13	27K	139M
1393/04/03	5,290	5,100	5,290	5,277	(0.28)	4	7K	36M
1393/04/02	5,292	5,266	5,292	5,292	3.99	50	87K	458M
1393/04/01	5,266	5,266	5,266	5,089	0.49	12	8K	44M
1393/03/31	4,850	4,850	5,175	5,064	1.77	26	42K	217M
1393/03/28	5,079	4,761	5,151	4,976	0.40	11	10K	51M
1393/03/27	4,900	4,820	4,900	4,956	(0.28)	9	9K	45M
1393/03/26	4,964	4,931	4,965	4,970	(3.23)	30	60K	297M
1393/03/25	4,964	4,964	4,964	5,136	(0.66)	3	11K	55M
1393/03/24	4,995	4,995	4,995	5,170	(0.63)	8	11K	53M
1393/03/21	5,114	5,032	5,114	5,203	(0.73)	8	13K	63M
1393/03/20	5,344	5,041	5,344	5,241	(0.15)	5	5K	24M
1393/03/19	5,200	5,115	5,200	5,249	(1.35)	8	25K	127M
1393/03/18	5,416	5,131	5,520	5,321	(0.17)	11	7K	39M
1393/03/17	5,255	5,245	5,416	5,330	2.34	19	45K	241M
1393/03/13	5,149	5,131	5,250	5,208	3.15	26	91K	472M
1393/03/12	5,150	4,931	5,150	5,049	(0.06)	21	31K	154M
1393/03/11	5,101	4,973	5,101	5,052	(1.25)	11	47K	237M
1393/03/10	5,003	5,000	5,200	5,116	(0.12)	15	20K	103M
1393/03/07	5,200	5,100	5,200	5,122	(0.18)	27	47K	238M
1393/03/05	5,174	5,000	5,174	5,131	3.14	86	192K	984M
1393/02/28	5,548	5,548	5,548	5,675	(1.8)	3	30K	167M
1393/02/27	5,900	5,551	5,900	5,779	(0.05)	23	32K	183M
1393/02/06	5,879	5,760	5,883	5,782	2.21	129	1M	7B
1393/02/03	5,730	5,450	5,781	5,657	(0.35)	81	140K	790M
1393/02/02	5,677	5,675	5,677	5,677	3.99	118	436K	2B
1393/02/01	5,451	5,440	5,799	5,459	(3.65)	89	318K	2B
1393/01/31	5,666	5,666	5,667	5,666	(4.0)	42	106K	601M
1393/01/27	5,815	5,815	6,005	5,902	(2.56)	36	49K	285M
1393/01/26	5,828	5,828	5,828	6,057	(0.21)	5	4K	21M
1393/01/24	5,869	5,869	5,869	6,070	(0.7)	12	12K	70M
1393/01/23	6,060	5,957	6,080	6,113	(1.48)	26	29K	173M
1393/01/20	6,150	6,080	6,215	6,205	(0.16)	13	10K	62M
1393/01/19	6,200	6,145	6,265	6,215	(1.99)	37	52K	321M
1393/01/18	6,156	6,156	6,250	6,341	(0.75)	24	16K	98M
1393/01/17	6,390	6,152	6,430	6,389	(0.02)	13	308K	2B
1393/01/16	6,301	6,291	6,307	6,390	(2.49)	22	43K	269M
1393/01/11	6,321	6,321	6,694	6,553	(0.18)	11	16K	103M
1393/01/10	6,748	6,310	6,748	6,565	(0.09)	15	7K	45M
1393/01/09	6,640	6,640	6,640	6,571	0.02	1	500	3M
1393/01/06	6,332	6,332	6,332	6,570	(0.38)	7	6K	41M
1393/01/05	6,849	6,505	6,849	6,595	0.02	4	669	4M
1392/12/28	6,500	6,412	6,891	6,594	(1.26)	29	34K	221M
1392/12/27	6,690	6,510	6,690	6,678	3.81	36	469K	3B
1392/12/26	6,170	6,170	6,684	6,433	0.09	128	388K	2B
1392/12/25	6,427	6,427	6,427	6,427	(3.99)	4	100K	644M
1392/12/24	6,694	6,694	6,694	6,694	(3.99)	14	84K	563M
1392/12/21	6,699	6,699	6,699	6,972	(0.09)	2	1K	10M
1392/12/20	6,700	6,700	6,700	6,978	(0.01)	1	148	992K
1392/12/19	6,729	6,729	6,729	6,979	(0.43)	2	7K	49M
1392/12/18	6,939	6,939	6,939	7,009	(3.03)	2	51K	354M
1392/12/17	6,950	6,950	6,950	7,228	(0.15)	3	2K	17M
1392/12/14	6,984	6,984	6,984	7,239	(0.49)	5	8K	59M
1392/12/13	6,985	6,985	6,985	7,275	(0.01)	1	150	1M
1392/12/11	7,009	7,009	7,009	7,276	(0.34)	2	6K	40M
1392/12/10	7,022	7,022	7,022	7,301	(0.18)	3	3K	21M
1392/12/07	7,029	7,029	7,029	7,314	(0.1)	4	2K	12M
1392/11/15	7,321	7,321	7,321	7,321	3.99	10	67K	492M
1392/11/14	7,092	6,980	7,092	7,040	3.23	30	67K	473M
1392/11/13	6,860	6,334	6,860	6,820	3.38	116	305K	2B
1392/11/12	6,597	6,597	6,597	6,597	3.99	11	67K	443M
1392/11/09	6,275	6,275	6,590	6,344	(2.94)	52	137K	869M
1392/11/08	6,504	6,504	7,000	6,536	(3.51)	41	87K	569M
1392/11/07	6,642	6,642	6,642	6,774	(2.08)	6	35K	233M
1392/11/06	6,720	6,720	6,720	6,918	(1.16)	18	19K	131M
1392/11/05	6,911	6,911	6,990	6,999	(2.76)	27	47K	324M
1392/11/02	7,198	7,198	7,199	7,198	(3.99)	50	91K	656M
1392/11/01	7,450	7,450	7,749	7,497	(3.39)	43	65K	488M
1392/10/30	7,760	7,760	7,760	7,760	(4.0)	20	78K	606M
1392/10/28	8,599	7,996	8,599	8,083	(2.95)	46	78K	629M
1392/10/25	8,974	8,300	8,974	8,329	(3.62)	31	119K	994M
1392/10/24	8,910	8,453	9,049	8,642	(1.11)	32	94K	815M
1392/10/23	8,453	8,453	8,799	8,739	3.29	71	334K	3B
1392/10/22	8,910	8,456	8,910	8,461	(3.94)	32	80K	673M
1392/10/21	9,000	8,721	9,110	8,808	(1.71)	44	77K	681M
1392/10/18	8,999	8,750	9,170	8,961	(1.45)	68	182K	2B
1392/10/17	9,375	8,655	9,375	9,093	0.87	100	173K	2B
1392/10/16	8,850	8,850	9,029	9,015	3.84	164	415K	4B
1392/10/15	8,500	8,500	8,899	8,682	(0.88)	70	123K	1B
1392/10/14	9,160	8,751	9,160	8,759	(3.91)	142	241K	2B
1392/10/11	9,204	8,978	9,270	9,115	(0.39)	102	273K	2B
1392/10/09	9,250	8,900	9,400	9,151	0.88	215	824K	8B
1392/10/08	9,071	9,071	9,071	9,071	3.99	172	919K	8B
1392/10/07	8,740	8,401	9,101	8,723	(0.32)	242	460K	4B
1392/10/04	9,162	8,458	9,162	8,751	(0.67)	136	353K	3B
1392/10/03	8,600	8,599	8,830	8,810	3.76	196	437K	4B
1392/10/01	8,684	8,032	8,695	8,491	1.55	154	222K	2B
1392/09/30	8,362	8,200	8,362	8,361	3.98	142	308K	3B
1392/09/27	7,990	7,601	8,067	8,041	3.66	79	155K	1B
1392/09/26	7,452	7,452	7,890	7,757	0.45	86	119K	921M
1392/09/25	8,000	7,636	8,000	7,722	(2.92)	143	227K	2B
1392/09/24	7,850	7,850	8,300	7,954	(1.28)	114	184K	1B
1392/09/23	8,400	7,840	8,400	8,057	(1.18)	123	160K	1B
1392/09/20	7,861	7,861	8,179	8,153	3.66	87	226K	2B
1392/09/19	8,195	7,603	8,201	7,865	(0.68)	202	268K	2B
1392/09/18	7,940	7,800	7,940	7,919	3.72	97	146K	1B
1392/09/17	7,635	7,630	7,635	7,635	3.99	151	291K	2B
1392/09/16	7,450	7,050	7,473	7,342	2.17	313	588K	4B
1392/09/13	7,237	7,237	7,237	7,186	3.26	23	55K	398M
1392/09/12	6,959	6,959	6,959	6,959	3.99	47	191K	1B
1392/09/11	6,796	6,796	6,796	6,692	2.40	23	40K	275M
1392/09/10	6,660	6,310	6,698	6,535	1.46	157	422K	3B
1392/09/09	6,501	6,400	6,560	6,441	(1.98)	72	99K	637M
1392/09/06	6,640	6,500	6,719	6,571	(0.51)	76	160K	1B
1392/09/05	6,500	6,500	6,666	6,605	(0.78)	67	129K	855M
1392/09/04	6,882	6,361	6,882	6,657	0.59	115	219K	1B
1392/09/03	6,618	6,618	6,618	6,618	3.99	21	131K	868M
1392/09/02	6,294	6,170	6,416	6,364	3.14	84	133K	846M
1392/08/29	6,116	6,039	6,201	6,170	0.90	46	81K	500M
1392/08/28	6,050	6,050	6,200	6,115	(0.6)	28	44K	265M
1392/08/27	6,100	6,100	6,240	6,152	1.07	52	48K	299M
1392/08/26	6,180	5,941	6,250	6,087	1.25	100	246K	1B
1392/08/25	6,180	5,940	6,180	6,012	(0.27)	52	85K	509M
1392/08/21	6,052	6,027	6,220	6,028	(3.98)	163	227K	1B
1392/08/20	6,380	6,100	6,380	6,278	(0.11)	19	24K	148M
1392/08/19	6,370	6,300	6,370	6,285	0.29	58	19K	119M
1392/08/18	6,258	6,200	6,320	6,267	3.13	46	114K	716M
1392/08/15	5,999	5,980	6,409	6,077	(1.76)	47	83K	505M
1392/08/14	6,488	6,082	6,500	6,186	(2.35)	52	95K	585M
1392/08/13	6,500	6,297	6,500	6,335	(3.42)	67	129K	815M
1392/08/12	6,799	6,410	6,799	6,559	(1.37)	39	100K	656M
1392/08/11	7,040	6,514	7,040	6,650	(1.99)	43	126K	837M
1392/08/08	6,511	6,511	6,796	6,785	3.83	65	342K	2B
1392/08/07	6,752	6,511	6,752	6,535	(3.63)	36	102K	668M
1392/08/06	7,000	6,752	7,000	6,781	(3.58)	26	71K	480M
1392/08/05	7,095	6,762	7,190	7,033	1.65	55	142K	1B
1392/08/04	6,774	6,774	6,962	6,919	3.15	73	110K	761M
1392/08/01	7,000	6,680	7,000	6,708	(3.59)	112	131K	878M
1392/07/30	6,965	6,800	6,965	6,958	3.88	49	85K	594M
1392/07/29	6,236	6,236	6,753	6,698	3.14	44	151K	1B
1392/07/28	6,435	6,435	6,436	6,494	(3.12)	37	53K	338M
1392/07/27	7,100	6,678	7,210	6,703	(3.64)	41	80K	537M
1392/07/23	7,244	6,861	7,245	6,956	(0.16)	43	63K	436M
1392/07/22	6,960	6,951	7,140	6,967	(3.77)	45	97K	674M
1392/07/21	7,300	7,239	7,300	7,240	(3.98)	50	78K	567M
1392/07/20	7,459	7,459	7,800	7,540	(2.95)	91	165K	1B
1392/07/17	7,789	7,515	8,000	7,769	(0.75)	69	203K	2B
1392/07/16	7,828	7,828	7,828	7,828	(4.0)	64	195K	2B
1392/07/15	8,402	7,756	8,402	8,154	0.93	250	675K	6B
1392/07/14	8,079	8,079	8,079	8,079	3.99	36	255K	2B
1392/07/13	7,769	7,769	7,769	7,769	3.99	38	346K	3B
1392/07/10	7,480	7,100	7,578	7,471	2.53	330	613K	5B
1392/07/09	7,240	7,040	7,480	7,287	0.37	59	137K	995M
1392/07/08	7,480	7,172	7,480	7,260	(2.81)	48	50K	358M
1392/07/07	7,489	7,300	7,489	7,470	3.74	87	134K	998M
1392/07/06	7,120	7,050	7,231	7,201	3.57	89	129K	928M
1392/07/03	7,000	6,800	7,050	6,953	0.62	59	127K	886M
1392/07/02	6,809	6,684	7,087	6,910	(0.75)	21	18K	124M
1392/07/01	7,087	6,805	7,088	6,962	(1.78)	40	97K	677M
1392/06/31	7,286	6,930	7,300	7,088	(1.8)	18	46K	320M
1392/06/30	7,439	7,056	7,439	7,218	0.84	54	44K	317M
1392/06/27	6,928	6,928	7,489	7,158	(0.8)	21	17K	121M
1392/06/26	7,042	7,042	7,042	7,216	(1.62)	10	27K	192M
1392/06/25	7,131	7,128	7,131	7,335	(1.21)	11	20K	145M
1392/06/24	7,549	7,257	7,549	7,425	(1.77)	15	30K	220M
1392/06/23	7,896	7,310	7,896	7,559	(0.72)	14	13K	97M
1392/06/20	7,609	7,607	7,669	7,614	(3.9)	54	101K	770M
1392/06/19	7,898	7,898	7,898	7,923	(3.7)	25	62K	490M
1392/06/18	7,898	7,898	7,898	8,227	0.0	1	10	79K
1392/06/13	7,903	7,903	7,903	8,227	(0.06)	1	1K	8M
1392/06/12	8,015	7,924	8,015	8,232	(0.27)	11	5K	41M
1392/06/10	8,014	7,928	8,014	8,254	(0.05)	7	980	8M
1392/06/09	8,014	8,014	8,014	8,258	(1.07)	13	18K	144M
1392/06/06	8,015	8,015	8,015	8,347	(0.01)	1	221	2M
1392/06/05	8,699	8,081	8,700	8,348	(0.82)	27	33K	276M
1392/06/04	8,769	8,103	8,769	8,417	(0.27)	13	9K	75M
1392/06/03	8,173	8,173	8,699	8,440	(0.86)	19	22K	184M
1392/06/02	8,318	8,237	8,899	8,513	(0.78)	23	15K	122M
1392/05/30	8,350	8,318	8,410	8,580	(0.97)	17	18K	153M
1392/05/29	8,600	8,502	8,765	8,664	2.80	40	52K	450M
1392/05/28	8,679	8,141	8,679	8,428	(0.61)	13	13K	109M
1392/05/27	8,253	8,253	8,255	8,480	(1.35)	17	23K	187M
1392/05/26	8,401	8,363	8,410	8,596	(1.32)	16	24K	203M
1392/05/23	8,751	8,435	8,990	8,711	(0.85)	26	48K	415M
1392/05/22	9,200	8,758	9,200	8,786	(3.68)	32	89K	780M
1392/05/21	9,110	9,100	9,250	9,122	0.18	31	22K	206M
1392/05/20	9,106	9,106	9,249	9,106	(4.0)	46	147K	1B
1392/05/16	9,181	9,181	9,181	9,485	(0.82)	10	14K	127M
1392/05/15	9,390	9,390	9,390	9,563	(2.23)	22	38K	353M
1392/05/14	10,000	9,343	10,000	9,781	0.50	50	37K	364M
1392/05/13	9,732	9,732	9,732	9,732	4.00	15	80K	781M
1392/05/12	9,358	9,358	9,358	9,358	3.99	25	82K	771M
1392/05/09	8,999	8,820	9,022	8,999	3.73	27	79K	707M
1392/05/07	8,540	8,540	9,100	8,675	(2.47)	183	600K	5B
1392/05/06	8,541	8,541	8,541	8,895	(0.01)	2	133	1M
1392/05/05	8,565	8,565	8,565	8,896	(0.28)	10	5K	40M
1392/05/02	8,921	8,921	8,921	8,921	(3.99)	45	176K	2B
1392/05/01	8,925	8,925	8,925	9,292	(0.04)	4	718	6M
1392/04/31	9,021	9,021	9,021	9,296	(1.06)	17	18K	162M
1392/04/30	9,850	9,211	9,850	9,396	(2.06)	99	228K	2B
1392/04/29	9,594	9,594	9,594	9,594	4.00	63	316K	3B
1392/04/26	9,226	9,100	9,226	9,225	3.98	129	684K	6B
1392/04/25	8,800	8,800	8,912	8,872	3.52	87	255K	2B
1392/04/24	8,243	8,243	8,888	8,570	(0.19)	93	182K	2B
1392/04/23	8,500	8,378	8,900	8,586	(1.62)	26	32K	265M
1392/04/22	8,727	8,727	8,727	8,727	3.99	27	165K	1B
1392/04/19	8,662	8,662	8,662	8,392	0.76	4	13K	111M
1392/04/18	8,653	8,653	8,653	8,329	0.10	4	2K	14M
1392/04/17	8,641	8,641	8,641	8,321	0.14	3	3K	22M
1392/04/16	8,335	8,335	8,335	8,309	3.67	7	62K	515M
1392/04/15	8,160	8,160	8,160	8,015	2.14	5	36K	294M
1392/04/12	7,847	7,847	7,847	7,847	3.99	66	792K	6B
1392/04/11	7,546	7,546	7,546	7,546	4.00	4	73K	551M
1392/04/10	7,256	7,256	7,256	7,256	4.00	9	85K	619M
1392/04/09	6,977	6,977	6,977	6,977	3.99	3	68K	472M
1392/04/08	6,709	6,709	6,709	6,709	4.00	4	68K	457M
1392/04/05	6,451	6,451	6,451	6,451	4.00	4	67K	434M
1392/04/04	6,203	6,203	6,203	6,203	3.99	16	213K	1B
1392/04/02	5,965	5,965	5,965	5,965	3.99	25	285K	2B
1392/04/01	5,736	5,736	5,736	5,736	3.99	10	206K	1B
1392/03/29	5,705	5,705	5,705	5,516	0.55	4	9K	52M
1392/03/28	5,678	5,678	5,678	5,486	0.48	4	8K	45M
1392/03/27	5,460	5,460	5,460	5,460	31.19	8	20K	106M
1392/03/21	5,035	5,035	5,035	4,862	0.41	1	7K	35M
1392/03/20	5,035	5,035	5,035	4,842	0.0	1	1	5K
1392/03/19	4,974	4,974	4,974	4,842	1.23	3	21K	103M
1392/03/18	4,974	4,974	4,974	4,783	0.0	5	50	249K
1392/03/12	4,959	4,959	4,959	4,783	0.29	2	5K	24M
1392/03/11	4,958	4,958	4,958	4,769	0.02	1	400	2M
1392/03/07	4,927	4,927	4,927	4,768	0.63	3	11K	52M
1392/03/06	4,905	4,905	4,905	4,738	0.45	3	7K	36M
1392/03/05	4,895	4,895	4,895	4,717	0.21	2	4K	18M
1392/03/04	4,895	4,895	4,895	4,707	0.0	1	21	103K
1392/03/01	4,805	4,805	4,805	4,707	1.86	6	31K	151M
1392/02/31	4,621	4,621	4,621	4,621	3.98	27	161K	744M
1392/02/30	4,390	4,390	4,565	4,444	41.80	31	262K	1B
1392/02/16	3,143	3,143	3,143	3,134	3.67	7	62K	196M
1392/02/15	3,023	3,023	3,023	3,023	3.99	24	275K	830M
1392/02/14	2,915	2,915	2,915	2,907	3.71	9	62K	182M
1392/02/11	2,907	2,907	2,907	2,803	0.25	3	4K	12M
1392/02/10	2,895	2,895	2,895	2,796	0.43	3	7K	20M
1392/02/09	2,887	2,887	2,887	2,784	0.29	5	5K	15M
1392/02/08	2,864	2,864	2,864	2,776	0.80	6	13K	39M
1392/02/07	2,840	2,840	2,840	2,754	0.84	3	14K	40M
1392/02/04	2,837	2,837	2,837	2,731	0.11	2	2K	6M
1392/02/03	2,837	2,837	2,837	2,728	0.0	1	100	284K
1392/02/02	2,765	2,765	2,765	2,728	2.59	10	44K	120M
1392/02/01	2,765	2,765	2,765	2,659	0.0	1	100	276K
1392/01/28	2,733	2,733	2,733	2,659	1.18	2	20K	55M
1392/01/27	2,728	2,728	2,728	2,628	0.15	2	2K	7M
1392/01/26	2,727	2,727	2,727	2,624	0.04	2	350	954K
1392/01/24	2,723	2,723	2,723	2,623	0.15	2	3K	7M
1392/01/21	2,715	2,715	2,715	2,619	0.31	3	5K	14M
1392/01/20	2,714	2,714	2,714	2,611	0.04	3	350	950K
1392/01/19	2,698	2,698	2,698	2,610	0.58	1	10K	27M
1392/01/18	2,697	2,697	2,697	2,595	0.04	1	392	1M
1392/01/17	2,693	2,693	2,693	2,594	0.15	2	3K	8M
1392/01/14	2,676	2,676	2,676	2,590	0.62	3	11K	29M
1392/01/11	2,669	2,669	2,669	2,574	0.27	4	5K	13M
1392/01/10	2,654	2,654	2,654	2,567	0.59	4	10K	25M
1392/01/07	2,641	2,641	2,641	2,552	0.47	3	8K	20M
1392/01/06	2,627	2,627	2,627	2,540	0.55	5	10K	25M
1392/01/05	2,607	2,607	2,607	2,526	0.76	6	13K	33M
1391/12/28	2,576	2,576	2,576	2,507	1.21	10	21K	53M
1391/12/27	2,548	2,548	2,548	2,477	1.10	3	18K	46M
1391/12/26	2,529	2,529	2,529	2,450	0.74	5	12K	31M
1391/12/23	2,523	2,523	2,523	2,432	0.25	2	4K	10M
1391/12/22	2,501	2,501	2,501	2,426	0.87	2	15K	38M
1391/12/21	2,500	2,500	2,500	2,405	0.04	2	500	1M
1391/12/20	2,460	2,460	2,460	2,404	1.61	21	27K	68M
1391/12/19	2,392	2,392	2,392	2,366	2.87	22	48K	115M
1391/12/16	2,319	2,319	2,319	2,300	3.14	12	53K	123M
1391/12/15	2,315	2,315	2,315	2,230	0.18	2	3K	6M
1391/12/13	2,296	2,296	2,296	2,226	0.82	11	14K	31M
1391/12/12	2,270	2,270	2,270	2,208	1.15	9	19K	43M
1391/12/09	2,269	2,269	2,269	2,183	0.05	1	1K	2M
1391/12/07	2,252	2,252	2,252	2,182	0.74	4	13K	29M
1391/12/06	2,248	2,248	2,248	2,166	0.19	2	3K	6M
1391/11/29	2,246	2,246	2,246	2,162	0.09	2	1K	3M
1391/11/25	2,241	2,241	2,241	2,160	0.23	1	4K	9M
1391/11/24	2,240	2,240	2,240	2,155	0.05	1	1K	2M
1391/11/23	2,226	2,226	2,226	2,154	0.61	1	10K	22M
1391/11/21	2,224	2,224	2,224	2,141	0.09	2	2K	4M
1391/11/18	2,200	2,200	2,215	2,139	0.42	4	7K	16M
1391/11/17	2,115	2,115	2,115	2,130	0.0	1	1K	2M
1391/11/11	2,067	2,067	2,067	2,130	(0.84)	2	15K	31M
1391/11/09	2,090	2,090	2,101	2,148	(1.01)	7	20K	42M
1391/11/08	2,178	2,169	2,178	2,170	(3.94)	11	85K	185M
1391/11/07	2,188	2,188	2,204	2,259	(0.88)	10	16K	34M
1391/11/04	2,200	2,200	2,200	2,279	(0.26)	3	5K	11M
1391/11/03	2,222	2,222	2,230	2,285	(0.22)	5	5K	10M
1391/11/01	2,262	2,262	2,262	2,290	0.0	1	800	2M
1391/10/30	2,262	2,262	2,263	2,290	(0.04)	4	3K	7M
1391/10/27	2,370	2,370	2,370	2,291	0.04	3	1K	3M
1391/10/26	2,271	2,271	2,271	2,290	(0.09)	1	5K	11M
1391/10/25	2,366	2,301	2,366	2,292	0.75	8	16K	38M
1391/10/24	2,357	2,357	2,357	2,275	0.35	4	6K	14M
1391/10/20	2,225	2,225	2,225	2,267	(0.35)	2	10K	22M
1391/10/19	2,298	2,298	2,340	2,275	1.11	10	25K	58M
1391/10/18	2,297	2,297	2,297	2,250	1.86	16	31K	71M
1391/10/17	2,217	2,215	2,270	2,209	0.41	16	11K	26M
1391/10/13	2,231	2,231	2,231	2,200	0.0	2	10	22K
1391/10/12	2,203	2,203	2,230	2,200	0.09	4	20K	44M
1391/10/11	2,230	2,230	2,255	2,198	0.14	2	4K	10M
1391/10/10	2,140	2,140	2,249	2,195	1.48	12	45K	100M
1391/10/09	2,144	2,144	2,210	2,163	(0.37)	19	25K	53M
1391/10/06	2,271	2,164	2,271	2,171	(0.6)	16	60K	130M
1391/10/05	2,163	2,162	2,220	2,184	0.0	11	21K	46M
1391/10/04	2,163	2,163	2,168	2,184	(0.23)	10	14K	29M
1391/10/03	2,200	2,160	2,209	2,189	(1.13)	20	103K	226M
1391/10/02	2,208	2,200	2,249	2,214	(0.18)	12	29K	64M
1391/09/29	2,204	2,160	2,266	2,218	(0.89)	21	90K	200M
1391/09/28	2,205	2,201	2,275	2,238	0.77	29	84K	187M
1391/09/27	2,193	2,193	2,250	2,221	0.73	17	115K	255M
1391/09/26	2,227	2,189	2,299	2,205	(1.91)	20	66K	145M
1391/09/25	2,250	2,188	2,310	2,248	0.72	19	34K	77M
1391/09/22	2,324	2,220	2,324	2,232	(0.18)	5	16K	36M
1391/09/21	2,240	2,224	2,243	2,236	(3.45)	22	75K	168M
1391/09/20	2,310	2,310	2,335	2,316	(3.74)	34	134K	310M
1391/09/19	2,569	2,392	2,569	2,406	(3.41)	20	64K	153M
1391/09/18	2,490	2,490	2,493	2,491	(3.93)	27	95K	236M
1391/09/15	2,494	2,494	2,494	2,593	(0.15)	4	2K	6M
1391/09/14	2,502	2,502	2,502	2,597	(0.35)	3	6K	15M
1391/09/13	2,535	2,535	2,535	2,606	(1.29)	10	22K	55M
1391/09/12	2,650	2,617	2,721	2,640	(3.15)	34	74K	194M
1391/09/11	2,768	2,658	2,800	2,726	(9.38)	99	346K	943M
1391/08/27	3,114	2,876	3,114	3,008	0.43	46	125K	377M
1391/08/24	3,090	3,090	3,090	2,995	0.77	7	13K	41M
1391/08/23	2,972	2,972	2,972	2,972	3.99	15	89K	264M
1391/08/22	2,858	2,858	2,858	2,858	3.97	43	178K	508M
1391/08/21	2,749	2,749	2,749	2,749	3.97	29	212K	583M
1391/08/20	2,732	2,732	2,732	2,644	0.65	5	11K	29M
1391/08/17	2,627	2,626	2,627	2,627	4.00	22	70K	184M
1391/08/16	2,527	2,524	2,527	2,526	3.95	46	276K	696M
1391/08/15	2,490	2,490	2,490	2,430	1.46	2	25K	62M
1391/08/14	2,430	2,430	2,430	2,395	2.48	2	42K	102M
1391/08/09	2,427	2,427	2,427	2,337	0.13	1	2K	5M
1391/08/08	2,411	2,411	2,411	2,334	0.65	2	11K	27M
1391/08/07	2,409	2,409	2,409	2,319	0.09	1	2K	4M
1391/08/06	2,408	2,408	2,408	2,317	0.04	1	389	937K
1391/08/03	2,408	2,408	2,408	2,316	0.0	1	90	217K
1391/08/02	2,407	2,407	2,407	2,316	0.04	1	422	1M
1391/08/01	2,354	2,354	2,354	2,315	2.25	4	38K	89M
1391/07/30	2,190	2,190	2,277	2,264	11.64	5	4K	9M
1391/07/29	2,106	2,106	2,106	2,028	0.15	1	2K	5M
1391/07/24	2,091	2,091	2,091	2,025	0.70	1	12K	25M
1391/07/12	2,091	2,091	2,091	2,011	0.0	1	83	174K
1391/07/09	2,076	2,076	2,076	2,011	0.70	2	12K	24M
1391/07/08	2,065	2,065	2,065	1,997	0.55	2	9K	20M
1391/07/05	2,064	2,064	2,064	1,986	0.05	3	1K	2M
1391/07/04	2,062	2,062	2,062	1,985	0.10	2	2K	4M
1391/07/03	2,046	2,046	2,046	1,983	0.76	7	12K	26M
1391/07/02	1,989	1,989	1,989	1,968	2.88	6	48K	96M
1391/07/01	1,977	1,977	1,977	1,913	0.63	4	10K	20M
1391/06/29	1,967	1,967	1,967	1,901	0.48	7	8K	15M
1391/06/28	1,957	1,957	1,957	1,892	0.53	3	9K	17M
1391/06/27	1,954	1,954	1,954	1,882	0.16	2	3K	5M
1391/06/26	1,948	1,948	1,948	1,879	0.27	2	5K	9M
1391/06/25	1,944	1,944	1,944	1,874	0.21	1	4K	8M
1391/06/20	1,942	1,942	1,942	1,870	0.11	2	2K	3M
1391/06/19	1,941	1,941	1,941	1,868	0.05	2	896	2M
1391/06/18	1,935	1,935	1,935	1,867	0.32	1	5K	10M
1391/06/15	1,929	1,929	1,929	1,861	0.32	1	5K	10M
1391/06/14	1,908	1,908	1,908	1,855	1.09	8	18K	35M
1391/06/13	1,889	1,889	1,889	1,835	0.99	3	17K	32M
1391/06/12	1,804	1,804	1,884	1,817	(0.06)	3	4K	8M
1391/06/04	1,855	1,855	1,890	1,818	0.0	3	301	559K
1391/06/01	1,802	1,801	1,803	1,818	(0.38)	8	20K	36M
1391/05/31	1,820	1,820	1,820	1,825	0.0	3	4K	7M
1391/05/28	1,831	1,831	1,854	1,825	0.05	4	5K	10M
1391/05/25	1,850	1,848	1,850	1,824	0.44	3	16K	29M
1391/05/24	1,848	1,848	1,848	1,816	0.0	1	300	554K
1391/05/23	1,849	1,849	1,849	1,816	0.06	1	2K	4M
1391/05/22	1,822	1,758	1,822	1,815	(0.44)	8	10K	18M
1391/05/21	1,756	1,756	1,756	1,823	(0.11)	1	2K	3M
1391/05/18	1,755	1,755	1,755	1,825	(0.05)	1	1K	2M
1391/05/17	1,801	1,791	1,801	1,826	(2.09)	7	40K	72M
1391/05/16	1,858	1,858	1,858	1,865	0.0	1	1K	2M
1391/05/15	1,880	1,858	2,000	1,865	(3.62)	15	85K	158M
1391/05/14	1,920	1,885	1,920	1,935	(1.43)	7	30K	57M
1391/05/11	1,990	1,980	1,990	1,963	0.15	3	8K	16M
1391/05/10	1,898	1,898	1,989	1,960	(0.81)	3	14K	27M
1391/05/09	2,000	2,000	2,000	1,976	0.0	1	845	2M
1391/05/08	1,999	1,990	2,000	1,976	0.25	4	13K	26M
1391/05/03	1,971	1,971	1,976	1,971	(3.99)	11	68K	134M
1391/05/02	2,071	2,028	2,071	2,053	(2.79)	20	66K	135M
1391/05/01	2,200	2,072	2,200	2,112	(0.98)	16	47K	99M
1391/04/31	2,140	2,100	2,141	2,133	3.54	51	187K	399M
1391/04/28	2,060	2,059	2,060	2,060	3.99	30	184K	378M
1391/04/27	1,981	1,981	1,981	1,981	3.99	20	114K	226M
1391/04/25	1,899	1,899	2,000	1,905	(3.69)	23	168K	320M
1391/04/24	1,980	1,977	1,980	1,978	(3.93)	16	93K	184M
1391/04/21	2,060	2,059	2,060	2,059	(3.96)	33	147K	302M
1391/04/20	2,084	2,084	2,084	2,144	(1.2)	10	20K	42M
1391/04/19	2,090	2,090	2,090	2,170	(0.32)	2	5K	11M
1391/04/18	2,103	2,103	2,103	2,177	(0.59)	3	10K	21M
1391/04/17	2,149	2,140	2,149	2,190	(0.36)	3	10K	22M
1391/04/14	2,140	2,130	2,140	2,198	(0.59)	3	11K	24M
1391/04/13	2,161	2,161	2,161	2,211	(1.78)	7	30K	65M
1391/04/12	2,174	2,173	2,174	2,251	(0.53)	5	9K	19M
1391/04/11	2,300	2,183	2,300	2,263	(0.44)	4	8K	16M
1391/04/10	2,239	2,239	2,399	2,273	(2.53)	10	43K	96M
1391/04/03	2,260	2,245	2,260	2,332	(0.26)	5	4K	10M
1391/03/31	2,249	2,248	2,249	2,338	(0.13)	3	2K	4M
1391/03/28	2,249	2,249	2,249	2,341	(0.04)	1	613	1M
1391/03/27	2,266	2,262	2,266	2,342	(0.59)	5	10K	23M
1391/03/24	2,267	2,265	2,267	2,356	(0.13)	2	2K	6M
1391/03/20	2,307	2,276	2,310	2,359	(0.46)	6	10K	23M
1391/03/16	2,320	2,307	2,320	2,370	(1.37)	4	24K	55M
1391/03/13	2,529	2,337	2,529	2,403	(1.27)	13	55K	132M
1391/03/10	2,442	2,362	2,442	2,434	3.62	45	321K	781M
1391/03/09	2,386	2,386	2,386	2,349	2.35	2	40K	95M
1391/03/08	2,318	2,318	2,318	2,295	2.96	2	50K	116M
1391/03/07	2,246	2,246	2,246	2,229	3.19	6	54K	121M
1391/02/20	2,800	2,750	2,887	2,780	0.14	4	6K	16M
1391/02/19	2,800	2,800	2,863	2,776	0.25	2	15K	41M
1391/02/17	2,800	2,800	2,814	2,769	0.0	2	20	56K
1391/02/16	2,800	2,800	2,869	2,769	0.36	5	8K	24M
1391/02/13	2,780	2,780	2,780	2,759	0.04	1	3K	7M
1391/02/12	2,800	2,800	2,800	2,758	0.0	1	20	56K
1391/02/10	2,800	2,800	2,800	2,758	0.0	1	50	140K
1391/01/30	2,865	2,865	2,865	2,758	0.11	1	2K	5M
1391/01/21	2,700	2,700	2,727	2,755	(0.04)	3	2K	7M
1391/01/20	2,700	2,700	2,700	2,756	(0.04)	2	2K	4M
1391/01/15	2,660	2,660	2,660	2,757	(0.07)	1	1K	3M
1390/12/22	2,800	2,800	2,800	2,759	0.04	1	2K	6M
1390/12/21	2,800	2,800	2,800	2,758	0.07	1	2K	6M
1390/12/20	2,848	2,848	2,848	2,756	0.58	2	10K	28M
1390/12/17	2,820	2,820	2,830	2,740	0.62	3	11K	31M
1390/12/16	2,780	2,780	2,780	2,723	0.18	1	5K	14M
1390/12/15	2,780	2,780	2,780	2,718	0.07	1	2K	6M
1390/12/14	2,780	2,780	2,780	2,716	0.82	3	18K	49M
1390/12/10	2,780	2,780	2,780	2,694	0.15	1	3K	9M
1390/12/08	2,775	2,775	2,777	2,690	0.71	5	12K	33M
1390/12/03	2,770	2,770	2,770	2,671	0.23	2	4K	11M
1390/12/02	2,768	2,768	2,768	2,665	0.0	1	280	775K
1390/11/30	2,561	2,561	2,561	2,665	(0.07)	1	1K	4M
1390/11/29	2,592	2,592	2,600	2,667	(1.19)	6	21K	55M
1390/11/24	2,664	2,644	2,664	2,699	(0.48)	3	18K	49M
1390/11/17	2,665	2,665	2,665	2,712	(0.29)	9	9K	25M
1390/11/11	2,661	2,661	2,661	2,720	(0.07)	2	2K	6M
1390/11/10	2,701	2,700	2,701	2,722	(1.7)	4	45K	122M
1390/11/09	2,700	2,700	2,700	2,769	(0.04)	1	650	2M
1390/11/08	2,681	2,681	2,681	2,770	0.0	1	287	769K
1390/11/05	2,700	2,681	2,700	2,770	(0.79)	4	15K	40M
1390/11/01	2,702	2,700	2,702	2,792	(0.18)	2	3K	9M
1390/10/28	2,702	2,701	2,800	2,797	(0.14)	8	95K	266M
1390/10/27	2,799	2,799	2,799	2,801	0.0	1	10K	28M
1390/10/25	2,944	2,724	2,944	2,801	(1.27)	7	24K	64M
1390/10/19	2,940	2,771	2,940	2,837	(0.11)	5	3K	7M
1390/10/18	2,791	2,790	2,791	2,840	(0.11)	2	3K	10M
1390/10/13	2,930	2,813	2,930	2,843	(2.97)	4	50K	141M
1390/10/12	2,980	2,850	2,850	2,930	(0.14)	1	3K	8M
1390/10/11	3,043	3,043	3,043	2,934	0.0	1	100	304K
1390/10/10	2,831	2,831	3,048	2,934	(0.47)	7	14K	41M
1390/10/06	3,059	2,830	3,059	2,948	0.03	2	510	2M
1390/10/05	2,945	2,945	3,000	2,947	(3.91)	21	178K	526M
1390/10/04	2,965	2,965	3,001	3,067	(0.68)	7	11K	34M
1390/09/30	3,196	3,196	3,196	3,088	0.06	1	1K	4M
1390/09/29	3,205	3,205	3,205	3,086	0.13	1	2K	6M
1390/09/28	3,082	3,082	3,082	3,082	3.98	16	177K	546M
1390/09/27	2,995	2,995	2,995	2,964	2.92	7	49K	146M
1390/09/26	2,680	2,680	2,902	2,880	3.19	22	149K	429M
1390/09/19	2,688	2,688	2,688	2,791	(0.29)	1	5K	13M
1390/09/16	2,689	2,689	2,689	2,799	(0.07)	1	1K	3M
1390/09/13	2,800	2,695	2,900	2,801	(0.21)	5	4K	11M
1390/09/09	2,907	2,900	2,907	2,807	0.29	2	5K	15M
1390/09/01	2,688	2,688	2,688	2,799	(0.04)	2	690	2M
1390/08/22	2,695	2,695	2,695	2,800	(0.25)	3	4K	11M
1390/08/15	2,696	2,696	2,696	2,807	(0.04)	1	371	1M
1390/08/11	2,790	2,790	2,904	2,808	0.43	8	31K	87M
1390/08/10	2,723	2,723	2,723	2,796	(1.41)	5	24K	65M
1390/08/04	2,732	2,732	2,732	2,836	(0.32)	4	5K	15M
1390/08/02	2,860	2,860	2,860	2,845	0.04	3	3K	9M
1390/07/23	2,820	2,741	2,820	2,844	(0.39)	5	21K	60M
1390/07/20	2,800	2,800	2,820	2,855	(0.21)	2	8K	22M
1390/07/19	2,800	2,800	2,800	2,861	(0.03)	1	1K	3M
1390/07/18	2,862	2,862	2,862	2,862	0.0	3	10K	29M
1390/07/17	2,862	2,862	2,862	2,862	4.00	15	74K	212M
1390/07/16	2,846	2,846	2,846	2,752	0.55	3	10K	27M
1390/07/13	2,839	2,839	2,839	2,737	0.26	4	4K	12M
1390/07/12	2,836	2,836	2,836	2,730	0.11	1	2K	6M
1390/07/11	2,832	2,832	2,832	2,727	0.11	2	2K	6M
1390/07/09	2,831	2,831	2,831	2,724	0.04	1	500	1M
1390/07/06	2,831	2,831	2,831	2,723	0.0	1	16	45K
1390/07/03	2,827	2,827	2,827	2,723	0.15	2	3K	8M
1390/06/28	2,827	2,827	2,827	2,719	0.0	1	15	42K
1390/06/27	2,794	2,794	2,794	2,719	1.19	3	20K	56M
1390/06/26	2,769	2,769	2,769	2,687	0.90	4	15K	42M
1390/06/23	2,663	2,663	2,663	2,663	3.98	16	80K	213M
1390/06/15	2,656	2,656	2,656	2,561	0.27	1	5K	12M
1390/06/14	2,655	2,655	2,655	2,554	0.04	1	356	945K
1390/06/06	2,645	2,645	2,645	2,553	0.20	1	4K	10M
1390/05/29	2,500	2,500	2,501	2,548	(0.23)	5	8K	20M
1390/05/26	2,500	2,500	2,500	2,554	(0.08)	1	2K	5M
1390/05/24	2,560	2,560	2,560	2,556	0.0	1	280	717K
1390/05/17	2,650	2,650	2,650	2,556	0.16	1	3K	8M
1390/05/08	2,639	2,639	2,639	2,552	0.55	2	9K	24M
1390/05/04	2,637	2,637	2,637	2,538	0.08	1	1K	3M
1390/05/02	2,635	2,635	2,635	2,536	0.08	2	2K	4M
1390/05/01	2,630	2,630	2,632	2,534	0.12	4	2K	5M
1390/04/29	2,629	2,629	2,629	2,531	0.12	2	2K	5M
1390/04/27	2,622	2,622	2,622	2,528	0.24	2	4K	11M
1390/04/22	2,600	2,600	2,600	2,522	0.0	1	70	182K
1390/04/21	2,617	2,617	2,618	2,522	0.16	2	3K	7M
1390/04/20	2,510	2,510	2,617	2,518	0.04	7	1K	3M
1390/04/11	2,580	2,580	2,601	2,517	0.64	3	13K	35M
1390/04/07	2,580	2,580	2,580	2,501	0.04	1	1K	3M
1390/04/06	2,598	2,500	2,598	2,500	0.04	3	8K	19M
1390/04/05	2,595	2,595	2,595	2,499	0.12	1	2K	5M
1390/04/04	2,500	2,500	2,500	2,496	0.0	2	3K	7M
1390/04/01	2,500	2,500	2,500	2,496	0.0	1	3K	8M
1390/03/31	2,474	2,474	2,539	2,496	0.12	4	8K	19M
1390/03/30	2,493	2,493	2,493	2,493	3.96	2	100K	249M
1390/03/29	2,400	2,400	2,400	2,398	0.0	1	3K	8M
1390/03/17	2,486	2,486	2,486	2,398	0.29	1	5K	12M
1390/03/10	2,473	2,470	2,473	2,391	0.55	3	9K	22M
1390/03/08	2,470	2,470	2,470	2,378	0.13	2	2K	6M
1390/03/04	2,470	2,470	2,470	2,375	0.0	1	206	509K
1390/02/26	3,114	3,114	3,114	2,995	0.0	1	266	828K
1390/02/25	3,112	3,112	3,112	2,995	0.07	1	1K	3M
1390/02/19	2,895	2,892	2,895	2,993	(0.3)	3	6K	16M
1390/02/14	3,012	2,904	3,012	3,002	(0.63)	7	28K	84M
1390/02/10	3,000	3,000	3,000	3,021	(0.03)	1	3K	10M
1390/02/07	3,120	2,976	3,224	3,022	(2.52)	19	152K	461M
1390/02/06	3,100	3,100	3,100	3,100	0.71	6	94K	293M
1390/02/05	3,100	3,050	3,100	3,078	2.23	4	51K	157M
1390/02/04	3,011	3,011	3,011	3,011	0.0	1	8K	24M
1390/02/03	3,120	3,120	3,126	3,011	0.17	2	3K	9M
1390/01/28	3,000	3,000	3,000	3,006	(0.03)	1	5K	15M
1390/01/27	3,000	3,000	3,000	3,007	0.0	1	397	1M
1390/01/24	3,000	3,000	3,000	3,007	(0.03)	2	7K	21M
1390/01/22	3,111	3,111	3,111	3,008	0.53	1	9K	28M
1390/01/17	3,107	3,107	3,107	2,992	0.13	1	2K	6M
1390/01/16	3,080	3,080	3,080	2,988	0.88	5	15K	46M
1390/01/15	3,077	3,077	3,077	2,962	0.10	1	2K	5M
1390/01/14	2,863	2,862	2,863	2,959	(0.17)	2	3K	9M
1390/01/10	3,070	3,070	3,072	2,964	0.34	3	6K	18M
1390/01/09	2,950	2,870	2,950	2,954	(0.81)	2	15K	44M
1390/01/08	3,057	3,057	3,063	2,978	1.09	4	19K	59M
1390/01/06	2,950	2,950	3,057	2,946	0.14	2	5K	16M
1389/12/24	2,851	2,851	2,851	2,942	(0.37)	1	7K	20M
1389/12/23	2,850	2,850	2,850	2,953	(0.27)	2	5K	14M
1389/12/17	3,072	3,072	3,072	2,961	0.20	1	3K	11M
1389/12/15	3,070	2,841	3,071	2,955	(0.1)	5	12K	34M
1389/12/10	3,000	2,841	3,000	2,958	0.07	2	6K	18M
1389/12/08	3,037	3,037	3,037	2,956	1.20	3	20K	61M
1389/12/07	2,995	2,995	2,995	2,921	1.42	3	24K	72M
1389/12/04	2,874	2,873	2,990	2,880	(3.65)	10	70K	201M
1389/12/01	2,874	2,874	2,874	2,989	(0.1)	2	2K	6M
1389/11/30	2,878	2,878	2,878	2,992	(0.13)	1	2K	6M
1389/11/27	3,001	2,992	3,001	2,996	(3.85)	10	156K	467M
1389/11/26	2,993	2,993	3,120	3,116	0.0	2	2K	6M
1389/11/11	3,150	3,150	3,168	3,116	0.78	5	21K	67M
1389/11/04	3,074	3,074	3,074	3,092	(3.34)	7	58K	177M
1389/11/03	3,074	3,074	3,074	3,199	(0.09)	1	2K	5M
1389/11/02	3,168	3,168	3,168	3,202	(2.94)	2	50K	158M
1389/10/29	3,170	3,170	3,170	3,299	0.0	1	220	697K
1389/10/28	3,299	3,299	3,299	3,299	4.20	1	1K	3M
1389/09/16	3,047	3,047	3,047	3,166	(0.22)	1	4K	11M
1389/09/08	3,089	3,089	3,089	3,173	(1.37)	3	23K	71M
1389/09/03	3,115	3,115	3,115	3,217	(0.03)	1	589	2M
1389/09/02	3,135	3,130	3,135	3,218	(0.06)	2	1K	4M
1389/09/01	3,157	3,142	3,157	3,220	(0.09)	5	3K	10M
1389/08/25	3,161	3,160	3,161	3,223	(0.09)	4	3K	10M
1389/08/24	3,349	3,349	3,349	3,226	0.03	1	699	2M
1389/08/23	3,233	3,233	3,233	3,225	3.73	10	63K	204M
1389/08/17	3,159	3,159	3,191	3,109	1.30	6	23K	73M
1389/08/12	2,952	2,952	2,952	3,069	(0.16)	1	3K	8M
1389/08/11	2,952	2,952	2,952	3,074	0.0	1	175	517K
1389/08/10	2,969	2,969	2,969	3,074	(0.58)	1	10K	30M
1389/08/03	3,130	3,088	3,130	3,092	0.13	2	17K	53M
1389/08/02	3,168	3,168	3,168	3,088	0.13	1	3K	9M
1389/08/01	3,133	3,130	3,133	3,084	2.36	4	40K	125M
1389/07/28	2,967	2,967	2,967	3,013	(2.49)	1	42K	125M
1389/07/27	2,993	2,993	3,112	3,090	3.24	5	70K	215M
1389/07/26	2,993	2,993	2,993	2,993	(3.98)	16	74K	220M
1389/07/25	3,100	3,100	3,100	3,117	0.0	2	1K	3M
1389/07/24	3,126	3,097	3,126	3,117	3.69	10	63K	197M
1389/07/21	3,106	3,106	3,106	3,006	0.64	3	10K	33M
1389/07/20	3,069	3,069	3,069	2,987	1.22	3	20K	62M
1389/07/18	3,065	3,065	3,065	2,951	0.10	2	2K	5M
1389/07/14	3,064	3,064	3,064	2,948	0.03	1	549	2M
1389/07/13	2,976	2,976	2,976	2,947	2.97	2	50K	149M
1389/07/11	2,890	2,890	2,890	2,862	2.99	3	50K	144M
1389/07/10	2,780	2,780	2,780	2,779	3.93	5	66K	185M
1389/07/07	2,700	2,700	2,700	2,674	2.96	2	50K	135M
1389/07/06	2,699	2,699	2,699	2,597	0.04	3	726	2M
1389/07/05	2,698	2,698	2,698	2,596	0.04	1	392	1M
1389/07/03	2,698	2,698	2,698	2,595	0.0	1	10	27K
1389/06/31	2,664	2,664	2,664	2,595	1.29	10	22K	59M
1389/06/30	2,562	2,562	2,562	2,562	3.98	9	169K	433M
1389/06/29	2,464	2,464	2,464	2,464	3.97	1	10	25K
1389/06/28	2,370	2,370	2,370	2,370	3.99	1	10	24K
1389/06/27	2,279	2,279	2,279	2,279	3.97	1	10	23K
1389/06/24	2,192	2,192	2,192	2,192	3.98	1	10	22K
1389/06/22	2,192	2,192	2,192	2,108	0.0	1	386	846K
1389/06/14	2,192	2,192	2,192	2,108	0.0	1	392	859K
1389/06/09	2,191	2,191	2,191	2,108	0.05	1	990	2M
1389/06/08	2,185	2,185	2,185	2,107	0.29	1	5K	11M
1389/06/06	2,122	2,122	2,122	2,101	2.94	2	50K	106M
1389/06/03	2,113	2,113	2,113	2,041	0.44	1	7K	16M
1389/05/31	2,112	2,112	2,112	2,032	0.05	1	1K	2M
1389/05/26	2,039	2,039	2,039	2,031	3.57	3	60K	122M
1389/05/25	2,036	2,036	2,036	1,961	0.15	2	3K	6M
1389/05/18	2,036	2,036	2,036	1,958	0.0	1	390	794K
1389/05/10	2,036	2,036	2,036	1,958	0.0	1	292	595K
1389/05/03	2,036	2,036	2,036	1,958	0.0	1	242	493K
1389/04/27	2,033	2,033	2,033	1,958	0.15	1	2K	5M
1389/04/23	2,033	2,033	2,033	1,955	0.0	1	20	41K
1389/04/22	2,020	2,020	2,020	1,955	0.62	2	10K	21M
1389/03/30	2,011	2,011	2,011	1,943	0.0	1	392	788K
1389/03/22	2,009	2,009	2,009	1,943	0.05	1	700	1M
1389/03/18	2,008	2,008	2,008	1,942	0.05	1	990	2M
1389/03/17	1,941	1,941	1,941	1,941	3.46	2	67K	130M
1389/03/16	1,876	1,876	1,876	1,876	3.47	2	67K	126M
1389/03/01	2,190	2,190	2,190	2,263	(0.26)	1	5K	12M
1389/02/28	2,191	2,191	2,191	2,269	(0.04)	1	978	2M
1389/02/25	2,270	2,270	2,270	2,270	0.44	2	11K	25M
1389/01/29	2,193	2,193	2,193	2,260	(0.53)	4	10K	22M
1388/12/26	2,195	2,195	2,195	2,272	(0.04)	1	1K	2M
1388/12/25	2,195	2,195	2,195	2,273	(0.04)	1	1K	2M
1388/12/18	2,201	2,201	2,201	2,274	(0.26)	1	5K	11M
1388/12/17	2,349	2,349	2,349	2,280	0.09	1	2K	4M
1388/12/15	1,849	1,849	2,600	2,278	11.45	19	80K	183M
1388/10/27	2,080	2,080	2,080	2,044	0.0	1	10	21K
1388/10/22	2,096	2,096	2,096	2,044	0.0	1	10	21K
1388/10/16	2,098	2,098	2,098	2,044	0.79	2	15K	31M
1388/10/14	2,001	2,001	2,001	2,028	0.0	1	500	1M
1388/10/13	2,103	2,002	2,103	2,028	(0.2)	2	10K	20M
1388/10/01	1,963	1,963	1,963	2,032	(0.1)	2	2K	3M
1388/09/28	2,020	2,020	2,020	2,034	0.0	1	978	2M
1388/09/25	2,070	2,070	2,070	2,034	0.0	1	300	621K
1388/09/24	2,050	2,050	2,077	2,034	0.15	2	8K	16M
1388/09/23	2,050	2,024	2,050	2,031	1.15	3	40K	83M
1388/09/21	2,077	2,077	2,077	2,008	0.05	1	700	1M
1388/09/17	1,993	1,993	2,062	2,007	0.70	6	16K	32M
1388/09/11	2,058	2,058	2,058	1,993	0.20	3	4K	8M
1388/09/10	1,974	1,974	1,974	1,989	0.0	1	1K	3M
1388/09/09	1,974	1,974	1,974	1,989	(2.74)	9	53K	105M
1388/09/08	2,045	2,045	2,045	2,045	(3.49)	16	72K	148M
1388/09/04	2,130	2,062	2,130	2,119	(0.8)	3	16K	34M
1388/09/02	2,075	2,075	2,075	2,136	(0.65)	2	13K	27M
1388/08/30	2,150	2,149	2,150	2,150	3.46	6	69K	149M
1388/08/26	2,149	2,149	2,149	2,078	0.05	1	1K	2M
1388/08/25	2,148	2,148	2,148	2,077	0.05	2	1K	3M
1388/08/24	2,130	2,130	2,130	2,076	0.87	1	17K	36M
1388/08/19	2,130	2,130	2,130	2,058	0.0	1	390	831K
1388/08/18	2,128	2,128	2,128	2,058	0.05	1	1K	2M
1388/08/17	2,123	2,123	2,123	2,057	0.24	1	5K	11M
1388/08/16	2,113	2,113	2,113	2,052	0.49	1	9K	19M
1388/08/13	2,102	2,102	2,102	2,042	0.05	1	700	1M
1388/08/11	2,093	2,093	2,093	2,041	0.39	1	9K	19M
1388/08/10	2,089	2,089	2,089	2,033	0.20	1	5K	10M
1388/08/09	2,029	2,029	2,029	2,029	2.99	1	10K	20M
1388/08/06	1,970	1,970	1,970	1,970	2.98	1	10K	20M
1388/08/05	1,913	1,913	1,913	1,913	2.96	1	573	1M
1388/08/04	1,905	1,905	1,905	1,858	0.43	2	10K	19M
1388/08/03	1,850	1,850	1,850	1,850	2.95	1	2K	4M
1388/08/02	1,797	1,797	1,797	1,797	2.98	1	2K	4M
1388/07/29	1,745	1,745	1,745	1,745	2.95	1	1K	2M
1388/07/28	1,695	1,695	1,695	1,695	2.98	1	10	17K
1388/07/27	1,646	1,646	1,646	1,646	2.94	1	50	82K
1388/07/20	1,645	1,645	1,645	1,599	0.06	1	750	1M
1388/06/30	1,644	1,644	1,644	1,598	0.06	1	2K	3M
1388/06/28	1,643	1,643	1,643	1,597	0.06	2	750	1M
1388/06/25	1,636	1,636	1,636	1,596	0.44	1	10K	16M
1388/06/24	1,635	1,635	1,635	1,589	0.06	3	1K	2M
1388/06/22	1,635	1,635	1,635	1,588	0.0	1	50	82K
1388/06/17	1,635	1,635	1,635	1,588	0.0	1	390	638K
1388/06/16	1,588	1,588	1,588	1,588	2.98	15	147K	233M
1388/06/15	1,587	1,587	1,587	1,542	0.06	1	750	1M
1388/06/14	1,585	1,585	1,585	1,541	0.13	2	3K	5M
1388/06/10	1,584	1,584	1,584	1,539	0.07	2	1K	2M
1388/06/09	1,581	1,581	1,581	1,538	0.20	1	5K	8M
1388/06/08	1,553	1,553	1,553	1,535	1.79	8	40K	62M
1388/06/07	1,552	1,552	1,552	1,508	0.07	1	1K	2M
1388/06/03	1,552	1,552	1,552	1,507	0.0	1	100	155K
1388/06/02	1,552	1,552	1,552	1,507	0.0	1	700	1M
1388/06/01	1,552	1,552	1,552	1,507	0.0	1	100	155K
1388/05/31	1,551	1,551	1,551	1,507	0.07	1	2K	2M
1388/05/28	1,543	1,543	1,543	1,506	0.47	3	10K	15M
1388/05/27	1,543	1,543	1,543	1,499	0.0	1	100	154K
1388/05/25	1,543	1,543	1,543	1,499	0.0	1	200	309K
1388/05/24	1,543	1,543	1,543	1,499	0.0	1	500	772K
1388/05/21	1,543	1,543	1,543	1,499	0.0	1	500	772K
1388/04/14	1,456	1,456	1,456	1,499	(0.13)	1	3K	4M
1388/04/13	1,500	1,500	1,500	1,501	0.0	5	11K	17M
1388/04/08	1,456	1,456	1,545	1,501	0.07	2	2K	3M
1388/04/07	1,500	1,500	1,500	1,500	12.36	2	780	1M
1388/02/22	1,959	1,959	1,959	1,903	0.05	1	1K	2M
1388/02/21	1,916	1,916	1,916	1,902	2.20	5	50K	96M
1388/02/20	1,883	1,883	1,883	1,861	1.75	8	40K	75M
1388/02/16	1,801	1,801	1,882	1,829	0.05	2	2K	4M
1388/02/15	1,860	1,860	1,863	1,828	1.05	3	24K	45M
1388/02/12	1,859	1,859	1,859	1,809	0.22	1	5K	9M
1388/02/08	1,810	1,803	1,810	1,805	0.11	3	25K	45M
1388/02/07	1,803	1,803	1,803	1,803	0.0	3	30K	54M
1388/02/06	1,803	1,802	1,804	1,803	7.83	10	61K	111M
1387/12/28	1,626	1,626	1,663	1,672	(0.24)	2	5K	8M
1387/12/27	1,641	1,641	1,641	1,676	(0.89)	2	20K	33M
1387/12/26	1,663	1,663	1,663	1,691	(1.34)	5	30K	50M
1387/12/24	1,664	1,664	1,664	1,714	(0.06)	1	1K	2M
1387/12/21	1,679	1,679	1,679	1,715	(0.87)	5	20K	34M
1387/12/19	1,683	1,683	1,683	1,730	(0.29)	1	6K	10M
1387/12/18	1,691	1,691	1,691	1,735	(0.46)	1	10K	17M
1387/12/17	1,700	1,699	1,700	1,743	(0.46)	3	11K	18M
1387/12/14	1,711	1,711	1,711	1,751	(0.68)	3	16K	27M
1387/12/12	1,726	1,726	1,726	1,763	(0.9)	2	20K	35M
1387/12/11	1,730	1,730	1,730	1,779	(0.22)	1	4K	8M
1387/12/07	1,750	1,739	1,750	1,783	(0.5)	4	11K	20M
1387/12/05	1,792	1,792	1,792	1,792	(2.98)	17	78K	140M
1387/11/30	1,792	1,792	1,792	1,847	0.0	1	20	36K
1387/11/27	1,500	1,500	1,889	1,847	25.31	4	1K	2M
1387/10/21	1,443	1,443	1,443	1,474	(0.87)	3	20K	29M
1387/10/16	1,500	1,500	1,500	1,487	0.0	1	233	350K
1387/10/10	1,500	1,500	1,500	1,487	0.0	2	2K	3M
1387/09/26	1,524	1,524	1,524	1,487	0.47	2	11K	16M
1387/09/25	1,521	1,521	1,521	1,480	0.20	1	5K	7M
1387/09/24	1,518	1,518	1,518	1,477	0.20	1	5K	8M
1387/09/18	1,515	1,515	1,515	1,474	0.20	1	5K	8M
1387/09/16	1,512	1,512	1,512	1,471	0.20	1	5K	8M
1387/09/13	1,468	1,468	1,468	1,468	2.95	12	70K	103M
1387/09/12	1,426	1,426	1,426	1,426	2.96	13	67K	96M
1387/09/04	1,385	1,385	1,385	1,385	0.0	1	299	414K
1387/09/03	1,410	1,385	1,410	1,385	0.0	2	1K	1M
1387/08/26	1,385	1,385	1,385	1,385	0.0	1	396	548K
1387/08/20	1,385	1,385	1,385	1,385	0.0	2	780	1M
1387/08/12	1,398	1,385	1,398	1,385	1.99	6	49K	69M
1387/07/30	1,391	1,358	1,391	1,358	0.52	4	13K	19M
1387/07/28	1,374	1,351	1,374	1,351	1.27	4	30K	41M
1387/07/16	1,334	1,334	1,334	1,334	0.0	1	390	520K
1387/07/02	1,368	1,334	1,368	1,334	0.38	2	10K	14M
1387/06/31	1,322	1,322	1,359	1,329	0.53	5	13K	18M
1387/06/27	1,389	1,310	1,389	1,322	(2.0)	20	118K	156M
1387/06/20	1,388	1,349	1,388	1,349	0.07	3	1K	2M
1387/06/18	1,377	1,348	1,377	1,348	0.82	3	20K	27M
1387/06/11	1,371	1,337	1,371	1,337	0.38	4	10K	14M
1387/06/09	1,332	1,332	1,332	1,332	2.94	1	100	133K
1387/06/05	1,294	1,294	1,294	1,294	2.94	5	11K	14M
1387/06/04	1,257	1,257	1,257	1,257	2.95	1	100	126K
1387/06/03	1,221	1,221	1,221	1,221	2.95	1	200	244K
1387/06/02	1,186	1,186	1,186	1,186	2.95	2	100	119K
1387/05/30	1,152	1,152	1,152	1,152	2.95	1	100	115K
1387/05/19	1,150	1,119	1,150	1,119	0.18	2	5K	6M
1387/05/14	1,117	1,117	1,117	1,117	2.95	23	74K	83M
1387/05/02	1,117	1,085	1,117	1,085	0.0	2	30	33K
1387/04/30	1,117	1,085	1,117	1,085	0.0	2	20	22K
1387/04/19	1,116	1,085	1,116	1,085	0.09	2	3K	3M
1387/04/15	1,116	1,084	1,116	1,084	0.0	2	20	22K
1387/04/09	1,106	1,084	1,106	1,084	0.93	3	20K	22M
1387/04/01	1,045	1,044	1,074	1,074	(0.09)	4	2K	2M
1387/03/28	1,048	1,045	1,075	1,075	(0.19)	3	5K	5M
1387/03/26	1,045	1,045	1,077	1,077	0.0	2	1K	1M
1387/03/22	1,056	1,055	1,077	1,077	(0.92)	3	20K	21M
1387/03/21	1,085	1,070	1,087	1,087	(1.45)	8	50K	54M
1387/03/13	1,081	1,081	1,103	1,103	0.0	2	110	119K
1387/03/12	1,105	1,102	1,105	1,103	(0.45)	30	158K	174M
1387/03/11	1,105	1,095	1,151	1,108	(30.49)	19	76K	84M
1387/02/23	1,549	1,549	1,594	1,594	(0.13)	2	3K	5M
1387/02/21	1,549	1,549	1,596	1,596	0.0	3	110	171K
1387/01/25	1,596	1,596	1,596	1,596	0.0	1	89	142K
1387/01/17	1,596	1,596	1,596	1,596	0.0	2	1K	2M
1386/12/27	1,626	1,596	1,626	1,596	0.0	2	348	566K
1386/12/21	1,591	1,591	1,627	1,596	0.31	6	8K	13M
1386/12/12	1,591	1,591	1,627	1,591	(1.97)	28	102K	163M
1386/12/08	1,591	1,591	1,623	1,623	0.0	2	20	32K
1386/12/05	1,592	1,592	1,623	1,623	(0.06)	2	1K	2M
1386/12/04	1,592	1,592	1,624	1,624	0.0	2	510	812K
1386/12/01	1,594	1,594	1,624	1,624	(0.12)	3	4K	6M
1386/11/30	1,595	1,595	1,626	1,626	(0.06)	3	2K	3M
1386/11/28	1,595	1,595	1,627	1,627	0.0	2	1K	2M
1386/11/27	1,595	1,595	1,627	1,627	0.0	2	1K	2M
1386/11/23	1,633	1,626	1,633	1,627	0.0	3	3K	5M
1386/11/21	1,643	1,627	1,643	1,627	0.0	2	1K	2M
1386/11/20	1,611	1,611	1,627	1,627	0.0	4	2K	3M
1386/11/16	1,654	1,627	1,654	1,627	0.0	2	120	198K
1386/11/15	1,654	1,627	1,654	1,627	0.0	2	1K	2M
1386/11/13	1,657	1,627	1,657	1,627	0.12	4	4K	7M
1386/11/10	1,606	1,606	1,625	1,625	(0.79)	9	27K	43M
1386/11/09	1,606	1,606	1,638	1,638	0.0	2	1K	2M
1386/11/08	1,636	1,636	1,638	1,638	0.0	2	1K	2M
1386/11/07	1,609	1,609	1,638	1,638	(0.18)	4	5K	9M
1386/11/06	1,676	1,612	1,676	1,641	(0.18)	4	7K	12M
1386/11/03	1,613	1,613	1,677	1,644	(0.06)	3	4K	7M
1386/11/02	1,679	1,617	1,679	1,645	(0.3)	5	12K	19M
1386/11/01	1,650	1,650	1,650	1,650	0.0	1	1K	2M
1386/10/30	1,679	1,623	1,679	1,650	(0.36)	4	13K	21M
1386/10/26	1,687	1,655	1,687	1,656	0.06	4	7K	12M
1386/10/25	1,650	1,622	1,688	1,655	0.0	6	3K	5M
1386/10/24	1,681	1,655	1,681	1,655	0.36	10	13K	21M
1386/10/23	1,674	1,649	1,675	1,649	0.24	8	12K	20M
1386/10/22	1,674	1,642	1,674	1,645	0.18	4	6K	10M
1386/10/19	1,668	1,642	1,668	1,642	0.31	3	10K	16M
1386/10/18	1,637	1,637	1,637	1,637	1.99	9	70K	115M
1386/10/15	1,688	1,401	1,690	1,605	(57.51)	7	46K	73M
1386/04/13	3,710	3,710	3,777	3,777	(0.21)	2	7K	25M
1386/04/12	3,721	3,721	3,785	3,785	(0.29)	4	10K	37M
1386/03/23	3,796	3,796	3,796	3,796	(16.5)	2	440	2M
1386/02/17	4,456	4,456	4,546	4,546	0.0	2	160	714K
1386/02/12	4,456	4,456	4,546	4,546	0.0	3	170	758K
1386/02/11	4,456	4,456	4,546	4,546	0.0	3	160	714K
1386/02/10	4,456	4,456	4,546	4,546	0.0	4	160	714K
1386/01/08	4,546	4,546	4,546	4,546	(2.0)	1	532	2M
1385/12/16	4,547	4,547	4,639	4,639	0.0	2	110	501K
1385/12/14	4,547	4,547	4,639	4,639	0.0	2	160	728K
1385/12/13	4,547	4,547	4,639	4,639	0.0	3	210	956K
1385/12/09	4,547	4,547	4,639	4,639	0.0	3	160	728K
1385/12/07	4,547	4,547	4,639	4,639	0.0	2	160	728K
1385/12/02	4,547	4,547	4,639	4,639	0.0	3	160	728K
1385/12/01	4,547	4,547	4,639	4,639	0.0	2	160	728K
1385/11/30	4,551	4,551	4,639	4,639	(0.09)	3	3K	14M
1385/11/29	4,643	4,643	4,643	4,643	(1.98)	79	538K	2B
1385/11/28	4,644	4,644	4,737	4,737	(0.02)	4	725	3M
1385/11/25	4,644	4,644	4,738	4,738	0.0	2	160	744K
1385/11/24	4,644	4,644	4,738	4,738	0.0	2	160	744K
1385/11/23	4,644	4,644	4,738	4,738	0.0	3	110	512K
1385/11/21	4,644	4,644	4,738	4,738	0.0	2	160	744K
1385/11/18	4,644	4,644	4,738	4,738	0.0	3	170	790K
1385/11/17	4,645	4,645	4,738	4,738	(0.02)	12	560	3M
1385/10/16	4,645	4,645	4,739	4,739	0.0	3	110	512K
1385/10/13	4,645	4,645	4,739	4,739	0.0	2	160	744K
1385/10/12	4,645	4,645	4,739	4,739	0.0	2	160	744K
1385/10/09	4,741	4,645	4,743	4,739	0.0	5	3K	16M
1385/10/06	4,739	4,739	4,739	4,739	(13.57)	1	600	3M
1385/07/03	5,400	5,400	5,483	5,483	(0.13)	19	6K	33M
1385/06/28	5,400	5,400	5,490	5,490	(0.04)	4	1K	6M
1385/06/25	5,400	5,400	5,492	5,492	(0.02)	2	297	2M
1385/06/19	5,599	5,490	5,599	5,493	0.05	41	3K	15M
1385/06/15	5,500	5,490	5,502	5,490	0.04	148	11K	58M
1385/06/14	5,488	5,488	5,488	5,488	0.0	1	560	3M
1385/06/13	5,519	5,488	5,550	5,488	0.04	5	4K	22M
1385/06/12	5,519	5,411	5,519	5,486	(0.6)	4	23K	125M
1385/06/11	5,519	5,519	5,519	5,519	0.0	1	360	2M
1385/06/07	5,536	5,426	5,536	5,519	(0.31)	6	19K	104M
1385/06/06	5,511	5,511	5,536	5,536	(1.55)	8	52K	286M
1385/06/05	5,623	5,623	5,623	5,623	(1.99)	16	71K	399M
1385/06/04	5,676	5,676	5,737	5,737	(0.93)	13	31K	176M
1385/05/30	5,693	5,693	5,791	5,791	(0.31)	2	10K	57M
1385/05/24	5,810	5,808	5,810	5,809	(0.02)	22	171K	994M
1385/05/23	5,810	5,810	5,810	5,810	(1.99)	123	1M	7B
1385/05/22	5,934	5,836	5,934	5,928	(0.45)	68	360K	2B
1385/05/21	5,949	5,949	5,955	5,955	(0.03)	2	10K	60M
1385/05/18	5,942	5,942	5,958	5,957	0.0	278	3M	16B
1385/05/16	5,878	5,770	5,964	5,957	1.76	52	345K	2B
1385/05/15	5,964	5,846	5,964	5,854	(1.86)	150	1M	9B
1385/05/14	5,929	5,929	5,967	5,965	(0.1)	112	1M	6B
1385/05/11	5,967	5,967	5,971	5,971	0.0	2	20	119K
1385/05/10	5,972	5,870	5,972	5,971	1.44	70	526K	3B
1385/05/09	5,856	5,856	5,973	5,886	0.51	9	1M	6B
1385/05/08	5,857	5,856	5,857	5,856	1.97	16	67K	394M
1385/05/07	5,519	5,519	5,743	5,743	1.99	18	4M	20B
1385/05/04	5,619	5,619	5,631	5,631	(1.78)	7	60K	337M
1385/05/03	5,628	5,628	5,733	5,733	(0.16)	4	205K	1B
1385/05/02	5,730	5,730	5,742	5,742	(1.78)	7	60K	344M
1385/05/01	5,846	5,846	5,846	5,846	(1.99)	14	74K	433M
1385/04/28	5,965	5,965	5,965	5,965	(1.99)	8	67K	400M
1385/04/27	6,087	6,084	6,087	6,086	(0.02)	4	5K	30M
1385/04/25	5,977	5,977	6,093	6,087	(0.18)	8	17K	104M
1385/04/21	6,095	6,095	6,100	6,098	(0.02)	5	265K	2B
1385/04/20	6,097	5,978	6,100	6,099	(0.02)	17	220K	1B
1385/04/18	6,072	6,072	6,108	6,100	0.03	21	142K	865M
1385/04/17	6,000	6,000	6,098	6,098	(0.1)	8	124K	752M
1385/04/14	6,099	6,000	6,104	6,104	(0.07)	6	19K	113M
1385/04/13	6,119	5,998	6,119	6,108	(0.2)	9	451K	3B
1385/04/12	6,120	6,120	6,120	6,120	2.00	16	140K	860M
1385/04/11	6,000	6,000	6,000	6,000	1.40	10	100K	600M
1385/04/10	5,915	5,915	5,925	5,917	1.86	12	87K	516M
1385/04/07	5,723	5,723	5,841	5,809	1.43	13	103K	598M
1385/04/06	5,640	5,640	5,750	5,727	1.58	13	100K	573M
1385/04/05	5,602	5,602	5,650	5,638	0.39	16	277K	2B
1385/04/04	5,610	5,607	5,625	5,616	0.16	19	120K	675M
1385/04/03	5,615	5,607	5,626	5,607	0.0	4	5K	28M
1385/03/31	5,607	5,607	5,607	5,607	(1.99)	7	70K	392M
1385/03/29	5,850	5,676	5,850	5,721	(1.21)	8	41K	230M
1385/03/28	5,904	5,786	6,000	5,791	(1.91)	16	115K	663M
1385/03/27	5,950	5,904	6,018	5,904	0.07	4	4K	23M
1385/03/24	5,900	5,900	5,999	5,900	(2.46)	5	10K	61M
1385/03/01	6,000	6,000	6,050	6,049	0.77	13	101K	613M
1385/02/31	5,919	5,919	6,003	6,003	(0.6)	4	20K	118M
1385/02/30	6,120	6,039	6,120	6,039	0.55	3	20K	122M
1385/02/27	6,000	6,000	6,195	6,006	(1.14)	7	301K	2B
1385/02/26	6,059	6,035	6,178	6,075	(0.02)	5	2K	14M
1385/02/25	6,059	6,059	6,179	6,076	0.28	3	10K	64M
1385/02/24	6,059	6,059	6,059	6,059	0.0	3	2M	12B
1385/02/23	6,035	6,035	6,150	6,059	0.03	6	1M	6B
1385/02/20	6,062	6,057	6,062	6,057	0.0	27	167K	1B
1385/02/19	5,938	5,938	6,057	6,057	0.0	2	100K	594M
1385/02/18	6,170	6,047	6,170	6,057	(1.83)	10	112K	679M
1385/02/17	6,284	6,159	6,284	6,170	(1.81)	10	111K	682M
1385/02/16	6,397	6,284	6,400	6,284	0.0	8	2K	16M
1385/02/13	6,400	6,283	6,400	6,284	0.02	9	4K	24M
1385/02/12	6,283	6,283	6,283	6,283	0.0	10	25K	157M
1385/02/11	6,282	6,279	6,287	6,283	(0.06)	29	73K	459M
1385/02/10	6,338	6,287	6,340	6,287	1.11	14	39K	246M
1385/02/09	6,224	6,199	6,224	6,218	1.90	48	144K	895M
1385/02/06	6,102	6,102	6,102	6,102	1.99	23	100K	612M
1385/02/05	5,983	5,983	5,983	5,983	1.99	24	100K	600M
1385/02/04	5,800	5,800	5,888	5,866	1.61	27	150K	878M
1385/02/03	5,850	5,750	5,850	5,773	(1.18)	9	50K	289M
1385/02/02	5,876	5,842	5,880	5,842	0.0	5	14K	80M
1385/01/30	5,840	5,840	5,842	5,842	(0.02)	2	344	2M
1385/01/28	5,839	5,839	5,900	5,843	0.07	9	31K	180M
1385/01/26	5,839	5,839	5,839	5,839	0.0	11	49K	284M
1385/01/22	5,830	5,830	5,944	5,839	0.19	6	20K	117M
1385/01/21	5,820	5,800	5,830	5,828	(0.03)	19	90K	527M
1385/01/20	5,830	5,830	5,830	5,830	1.91	15	71K	415M
1385/01/19	5,694	5,694	5,800	5,721	0.47	11	20K	116M
1385/01/16	5,606	5,606	5,694	5,694	(0.45)	14	15K	84M
1384/12/21	5,607	5,607	5,720	5,720	(0.02)	3	375	2M
1384/12/16	5,608	5,608	5,721	5,721	(0.02)	2	364	2M
1384/12/15	5,710	5,706	5,722	5,722	(0.02)	3	366	2M
1384/12/13	5,657	5,657	5,723	5,723	(0.85)	13	28K	159M
1384/12/10	5,770	5,770	5,798	5,772	0.0	9	4K	24M
1384/12/09	5,798	5,772	5,800	5,772	0.16	6	19K	112M
1384/12/08	5,799	5,760	5,799	5,763	0.02	13	16K	91M
1384/12/07	5,766	5,762	5,766	5,762	0.0	8	9K	51M
1384/12/06	5,767	5,762	5,767	5,762	0.0	6	2K	11M
1384/12/03	5,800	5,762	5,800	5,762	0.02	11	4K	23M
1384/12/02	5,800	5,761	5,870	5,761	0.02	6	2K	13M
1384/12/01	5,701	5,701	6,000	5,760	(28.97)	7	726	4M
1384/06/27	8,109	8,109	8,109	8,109	0.0	3	20K	160M
1384/06/26	8,110	8,109	8,110	8,109	0.0	6	8K	66M
1384/06/20	7,979	7,979	8,109	8,109	(0.01)	2	357	3M
1384/06/15	7,979	7,979	8,110	8,110	(0.04)	3	963	8M
1384/06/14	8,113	8,113	8,113	8,113	0.0	1	356	3M
1384/06/09	8,160	8,113	8,160	8,113	1.08	5	32K	257M
1384/06/08	8,026	8,026	8,026	8,026	0.0	3	9K	73M
1384/06/07	8,026	8,026	8,026	8,026	0.0	2	4K	29M
1384/06/06	8,026	8,026	8,026	8,026	0.0	1	10K	80M
1384/06/05	8,010	8,000	8,026	8,026	(0.57)	8	32K	252M
1384/06/02	8,002	8,002	8,072	8,072	(0.02)	4	859	7M
1384/06/01	8,074	8,074	8,074	8,074	0.0	3	703	6M
1384/05/31	8,079	8,000	8,080	8,074	(0.07)	6	12K	98M
1384/05/30	8,080	8,080	8,080	8,080	0.0	6	45K	364M
1384/05/29	8,000	8,000	8,080	8,080	(0.05)	5	2K	18M
1384/05/26	8,100	8,084	8,100	8,084	0.0	2	510	4M
1384/05/25	8,060	8,020	8,437	8,084	0.26	12	20K	165M
1384/05/24	8,030	8,000	8,096	8,063	(0.41)	18	38K	304M
1384/05/23	8,125	8,040	8,125	8,096	(0.01)	15	33K	264M
1384/05/22	8,098	8,097	8,098	8,097	0.0	13	22K	177M
1384/05/19	8,162	8,050	8,162	8,097	4.15	19	68K	552M
1384/05/18	7,993	7,774	7,993	7,774	2.11	10	20K	163M
1384/05/17	7,741	7,613	7,741	7,613	3.26	7	31K	243M
1384/05/16	7,701	7,373	7,701	7,373	0.52	5	5K	39M
1384/05/15	7,330	7,330	7,338	7,335	4.95	10	48K	354M
1384/05/12	6,866	6,866	7,000	6,989	(0.03)	11	38K	263M
1384/05/11	6,750	6,750	6,991	6,991	(0.07)	3	1K	7M
1384/05/04	6,994	6,994	6,996	6,996	(0.01)	2	289	2M
1384/04/28	7,000	6,997	7,000	6,997	0.01	7	20K	140M
1384/04/22	6,850	6,850	6,996	6,996	(0.06)	2	1K	7M
1384/04/21	7,008	7,000	7,008	7,000	(0.11)	22	105K	733M
1384/04/20	6,990	6,990	7,008	7,008	(0.1)	7	21K	144M
1384/04/18	6,667	6,667	7,015	7,015	(0.03)	2	210	1M
1384/04/15	7,020	7,017	7,020	7,017	0.0	2	415	3M
1384/04/14	7,000	7,000	7,017	7,017	(0.09)	4	10K	73M
1384/04/12	6,674	6,674	7,023	7,023	(0.03)	2	155	1M
1384/04/11	7,025	7,025	7,025	7,025	0.0	2	20K	140M
1384/04/08	7,025	7,025	7,025	7,025	0.0	1	284	2M
1384/04/07	7,030	7,025	7,030	7,025	0.04	3	20K	141M
1384/04/06	7,000	7,000	7,100	7,022	(1.61)	3	1K	9M
1384/03/02	7,138	7,137	7,138	7,137	0.0	4	7K	49M
1384/03/01	7,137	7,137	7,137	7,137	0.0	1	319	2M
1384/02/31	7,137	7,137	7,137	7,137	0.0	14	58K	412M
1384/02/28	7,137	7,137	7,137	7,137	0.0	16	120K	856M
1384/02/27	7,138	7,130	7,138	7,137	(0.01)	3	2K	16M
1384/02/26	7,139	7,138	7,139	7,138	0.0	5	12K	86M
1384/02/25	7,100	7,100	7,138	7,138	(0.4)	7	20K	144M
1384/02/24	7,170	7,167	7,170	7,167	0.0	2	5K	36M
1384/02/21	7,169	7,167	7,170	7,167	0.0	5	6K	43M
1384/02/20	7,170	7,167	7,170	7,167	0.0	2	425	3M
1384/02/18	7,172	7,150	7,172	7,167	(0.07)	3	20K	143M
1384/02/17	7,174	7,172	7,175	7,172	0.0	3	689	5M
1384/02/13	7,172	7,172	7,172	7,172	0.0	3	10K	74M
1384/02/12	7,185	7,172	7,187	7,172	0.21	5	27K	196M
1384/02/07	7,162	7,157	7,162	7,157	0.10	4	30K	215M
1384/02/03	7,150	7,150	7,152	7,150	0.06	11	100K	715M
1384/01/29	7,146	7,146	7,146	7,146	0.0	1	276	2M
1384/01/28	7,148	7,146	7,148	7,146	0.0	6	5K	38M
1384/01/27	7,150	7,146	7,150	7,146	0.01	2	10K	72M
1384/01/24	7,150	7,125	7,150	7,145	0.25	8	41K	290M
1384/01/22	7,110	7,110	7,127	7,127	(0.06)	6	13K	90M
1384/01/15	7,130	7,130	7,131	7,131	(0.03)	3	20K	143M
1383/12/26	7,200	7,133	7,200	7,133	0.10	2	5K	36M
1383/12/25	7,107	7,107	7,200	7,126	0.27	7	26K	187M
1383/12/24	7,120	7,107	7,120	7,107	0.0	2	3K	21M
1383/12/22	7,098	7,098	7,110	7,107	(0.01)	6	4K	26M
1383/12/18	7,110	7,108	7,110	7,108	0.04	7	40K	284M
1383/12/15	7,105	7,105	7,105	7,105	0.0	2	510	4M
1383/12/12	7,107	7,105	7,115	7,105	0.10	6	42K	300M
1383/12/09	7,100	7,098	7,100	7,098	0.0	3	440	3M
1383/12/08	7,099	7,098	7,100	7,098	0.0	7	21K	148M
1383/12/05	7,099	7,098	7,099	7,098	0.0	4	2K	11M
1383/12/04	7,099	7,098	7,099	7,098	0.0	3	512	4M
1383/12/03	7,099	7,098	7,100	7,098	0.0	10	16K	111M
1383/11/28	7,098	7,098	7,098	7,098	0.0	378	105K	745M
1383/11/20	7,100	7,098	7,100	7,098	0.0	9	9K	62M
1383/11/18	7,098	7,098	7,098	7,098	0.0	1	942	7M
1383/11/14	7,101	7,098	7,103	7,098	0.03	29	21K	149M
1383/11/12	7,096	7,096	7,096	7,096	0.0	109	36K	258M
1383/11/11	7,100	7,096	7,100	7,096	0.0	3	5K	36M
1383/11/07	7,096	7,096	7,096	7,096	0.0	6	51K	360M
1383/11/06	7,100	7,096	7,100	7,096	0.21	5	40K	284M
1383/11/04	7,074	7,073	7,145	7,081	0.11	10	57K	405M
1383/10/28	7,021	7,000	7,073	7,073	(0.6)	6	20K	140M
1383/10/27	7,116	7,116	7,150	7,116	0.0	3	143K	1B
1383/10/26	7,021	7,021	7,116	7,116	(0.35)	2	10K	70M
1383/10/23	7,200	7,141	7,200	7,141	1.26	60	29K	211M
1383/10/20	7,100	7,052	7,100	7,052	0.48	4	20K	142M
1383/10/19	7,018	7,018	7,020	7,018	0.01	7	60K	421M
1383/10/16	7,020	7,017	7,020	7,017	0.0	3	10K	70M
1383/10/15	7,020	7,017	7,020	7,017	0.0	30	11K	81M
1383/10/13	7,020	7,017	7,020	7,017	0.0	2	2K	14M
1383/10/08	7,010	7,007	7,017	7,017	(0.04)	5	8K	56M
1383/10/07	7,100	7,020	7,100	7,020	0.19	2	7K	50M
1383/10/06	7,011	7,007	7,011	7,007	0.0	34	9K	64M
1383/10/01	7,020	7,007	7,020	7,007	0.01	2	4K	28M
1383/09/28	7,008	7,006	7,008	7,006	0.0	3	1K	10M
1383/09/25	7,006	7,006	7,006	7,006	0.0	5	50K	350M
1383/09/24	7,010	7,006	7,010	7,006	0.0	78	20K	142M
1383/09/22	7,006	7,006	7,007	7,006	0.0	104	33K	231M
1383/09/21	7,006	7,006	7,006	7,006	0.0	1	584	4M
1383/09/16	7,007	7,005	7,008	7,006	0.01	110	54K	378M
1383/09/15	7,007	7,005	7,007	7,005	0.0	2	710	5M
1383/09/11	7,006	7,005	7,006	7,005	0.0	3	2K	16M
1383/09/10	7,005	7,005	7,006	7,005	0.0	9	3K	19M
1383/09/09	7,016	7,005	7,016	7,005	0.01	2	4K	29M
1383/09/08	7,006	7,004	7,006	7,004	0.0	2	1K	7M
1383/09/02	7,009	7,004	7,009	7,004	0.0	2	543	4M
1383/09/01	7,007	7,004	7,007	7,004	0.0	3	660	5M
1383/08/30	7,005	7,003	7,010	7,004	0.04	6	20K	143M
1383/08/26	7,002	7,001	7,002	7,001	0.0	2	5K	32M
1383/08/25	7,001	7,001	7,600	7,001	0.0	3	2M	14B
1383/08/23	7,002	7,001	7,002	7,001	0.01	7	58K	407M
1383/08/20	7,000	7,000	7,000	7,000	3.15	5	50K	350M
1383/08/19	6,967	6,460	6,967	6,786	(0.19)	10	9K	62M
1383/08/13	6,800	6,799	6,800	6,799	(0.77)	13	95K	644M
1383/08/10	6,785	6,785	6,852	6,852	(0.07)	14	3K	19M
1383/08/09	6,790	6,790	6,857	6,857	(0.32)	32	12K	79M
1383/08/06	6,819	6,819	6,879	6,879	(0.23)	29	10K	67M
1383/08/04	6,839	6,839	6,895	6,895	(0.14)	30	8K	53M
1383/08/02	6,845	6,845	6,905	6,905	(0.26)	32	11K	75M
1383/07/28	6,900	6,900	6,923	6,923	(0.2)	63	17K	117M
1383/07/27	6,623	6,623	6,937	6,937	(0.49)	63	17K	115M
1383/07/11	6,971	6,971	6,971	6,971	0.0	1	277	2M
1383/07/07	6,971	6,971	6,971	6,971	0.0	1	1K	8M
1383/07/05	6,971	6,971	6,971	6,971	0.0	9	51K	358M
1383/07/04	6,935	6,935	6,974	6,971	(0.03)	137	129K	902M
1383/06/22	6,962	6,962	6,975	6,973	(0.49)	18	48K	333M
1383/05/18	7,008	7,007	7,008	7,007	0.0	4	1K	7M
1383/05/17	7,007	7,007	7,008	7,007	0.0	5	11K	78M
1383/05/14	7,003	7,003	7,008	7,007	0.0	8	29K	205M
1383/05/13	7,003	7,003	7,007	7,007	(0.01)	3	2K	15M
1383/05/11	7,002	7,002	7,100	7,008	0.09	5	8K	59M
1383/05/10	7,010	7,002	7,010	7,002	0.0	2	4K	29M
1383/05/07	7,010	7,000	7,010	7,002	0.0	6	4K	25M
1383/05/06	7,008	7,000	7,008	7,002	(0.03)	12	44K	305M
1383/05/05	7,009	7,004	7,009	7,004	0.0	2	2K	14M
1383/05/04	7,010	7,004	7,010	7,004	0.03	3	17K	123M
1383/04/30	7,003	7,002	7,003	7,002	0.0	3	2K	12M
1383/04/29	7,002	7,002	7,002	7,002	0.0	1	820	6M
1383/04/28	7,002	7,002	7,002	7,002	0.0	2	5K	35M
1383/04/27	7,002	7,002	7,002	7,002	0.0	1	4K	28M
1383/04/24	7,002	7,002	7,002	7,002	0.0	4	2K	15M
1383/04/23	7,002	7,002	7,002	7,002	0.0	1	2K	11M
1383/04/20	7,000	7,000	7,085	7,002	(2.49)	35	212K	1B
1383/04/16	7,082	7,082	7,181	7,181	(0.01)	2	30	213K
1383/04/13	7,100	7,100	7,182	7,182	(0.01)	2	580	4M
1383/04/10	7,140	7,140	7,183	7,183	(0.06)	5	4K	26M
1383/04/07	6,900	6,900	7,187	7,187	(0.18)	2	2K	14M
1383/04/06	7,200	7,199	7,201	7,200	0.0	8	30K	213M
1383/04/03	7,200	7,200	7,200	7,200	0.0	4	5K	36M
1383/04/02	7,210	7,200	7,210	7,200	0.01	7	6K	46M
1383/04/01	7,300	7,199	7,300	7,199	0.01	2	510	4M
1383/03/31	7,200	7,198	7,200	7,198	0.0	2	1K	7M
1383/03/30	7,198	7,198	7,198	7,198	0.0	1	3K	23M
1383/03/27	7,198	7,198	7,198	7,198	0.0	1	175	1M
1383/03/26	7,198	7,198	7,198	7,198	(5.28)	1	500	4M
1383/02/30	7,570	7,570	7,600	7,599	(0.08)	8	11K	85M
1383/02/29	7,570	7,570	7,605	7,605	(0.01)	2	1K	10M
1383/02/26	7,589	7,589	7,606	7,606	(0.03)	7	3K	20M
1383/02/20	7,609	7,606	7,609	7,608	(0.01)	3	130	989K
1383/02/16	7,615	7,609	7,615	7,609	0.44	8	48K	364M
1383/02/15	7,576	7,576	7,576	7,576	0.0	1	2K	15M
1383/02/14	7,617	7,576	7,617	7,576	0.0	2	52	396K
1383/02/13	7,614	7,573	7,617	7,576	0.04	9	5K	36M
1383/02/12	7,235	7,235	7,573	7,573	(0.55)	8	5K	38M
1383/02/07	7,614	7,614	7,617	7,615	(0.1)	10	12K	93M
1382/12/20	7,624	7,620	7,624	7,623	0.0	8	3K	24M
1382/12/19	7,619	7,619	7,625	7,623	(0.03)	9	14K	106M
1382/12/17	7,866	7,560	7,866	7,625	(3.82)	6	35K	265M
1382/12/10	7,910	7,910	7,928	7,928	(0.04)	3	4K	30M
1382/12/02	7,928	7,928	7,931	7,931	(0.04)	9	20K	159M
1382/11/29	7,930	7,930	7,934	7,934	(0.66)	5	400K	3B
1382/11/27	7,940	7,940	7,987	7,987	(0.04)	3	2K	17M
1382/11/26	8,000	7,870	8,000	7,990	(0.05)	5	2K	18M
1382/11/25	8,000	7,994	8,000	7,994	0.0	3	410	3M
1382/11/20	8,002	7,873	8,002	7,994	(0.01)	8	3K	23M
1382/11/19	7,865	7,865	8,000	7,995	3.07	30	192K	2B
1382/11/18	8,000	7,757	8,000	7,757	0.57	9	10K	81M
1382/11/15	7,825	7,713	7,825	7,713	0.12	4	3K	24M
1382/11/14	7,824	7,452	7,824	7,704	3.38	316	546K	4B
1382/11/07	7,803	7,452	7,803	7,452	0.27	2	2K	16M
1382/11/06	7,697	7,432	7,697	7,432	1.38	3	5K	39M
1382/11/05	7,331	7,331	7,331	7,331	5.00	8	20K	147M
1382/11/04	6,982	6,982	6,982	6,982	4.99	12	25K	175M
1382/10/29	6,974	6,650	6,974	6,650	0.12	2	485	3M
1382/10/28	6,642	6,642	6,642	6,642	5.00	3	20K	133M
1382/10/17	6,615	6,326	6,615	6,326	0.41	3	2K	10M
1382/09/09	6,300	6,300	6,300	6,300	(48.94)	1	1K	6M
1382/06/30	12,600	12,338	12,600	12,338	0.42	4	3K	38M
1382/06/29	12,319	12,286	12,319	12,286	0.02	3	1K	15M
1382/06/25	12,317	12,284	12,317	12,284	0.0	4	510	6M
1382/06/22	12,350	12,284	12,350	12,284	0.0	2	429	5M
1382/06/18	12,400	12,284	12,600	12,284	0.0	3	5K	62M
1382/06/17	12,295	12,284	12,295	12,284	0.0	8	6K	77M
1382/06/09	12,279	12,279	12,284	12,284	0.0	3	423	5M
1382/06/08	12,276	12,275	12,600	12,284	1.43	16	72K	886M
1382/06/04	12,250	12,111	12,252	12,111	0.0	3	5K	67M
1382/06/01	12,110	12,110	12,111	12,111	0.93	7	30K	362M
1382/05/29	12,001	12,000	12,001	12,000	0.0	3	7K	82M
1382/05/28	12,000	12,000	12,000	12,000	0.0	5	5K	58M
1382/05/27	12,001	12,000	12,001	12,000	0.0	5	9K	103M
1382/05/26	12,001	12,000	12,001	12,000	(0.92)	8	119K	1B
1382/05/22	12,111	12,111	12,111	12,111	0.93	2	2K	30M
1382/05/21	12,000	12,000	12,000	12,000	0.0	1	700	8M
1382/05/20	11,999	11,999	12,000	12,000	0.0	13	99K	1B
1382/05/18	11,999	11,998	12,000	12,000	0.0	11	64K	768M
1382/05/15	12,000	12,000	12,000	12,000	0.0	3	10K	120M
1382/05/14	12,111	12,000	12,112	12,000	(0.92)	21	416K	5B
1382/05/13	12,111	12,111	12,112	12,112	0.02	5	7K	86M
1382/05/12	12,110	12,110	12,110	12,110	0.0	4	2K	30M
1382/05/08	12,108	12,108	12,110	12,110	0.02	2	2K	24M
1382/05/07	12,104	12,104	12,109	12,108	0.03	7	20K	245M
1382/05/06	12,106	12,104	12,106	12,104	0.03	13	28K	343M
1382/05/05	12,000	12,000	12,100	12,100	0.82	12	10K	120M
1382/05/04	12,001	12,001	12,001	12,001	0.0	2	548	7M
1382/05/01	12,001	12,000	12,001	12,001	(4.75)	13	5K	66M
1382/04/31	13,000	12,600	13,000	12,600	(4.55)	4	2K	30M
1382/04/29	13,200	13,200	13,200	13,200	0.01	3	6K	76M
1382/04/28	13,198	13,198	13,204	13,199	0.01	20	18K	238M
1382/04/25	13,250	13,196	13,250	13,198	0.02	33	54K	715M
1382/04/24	13,196	13,196	13,196	13,196	5.00	1	2K	20M
1382/04/23	12,568	12,568	12,568	12,568	5.00	1	1K	18M
1382/04/22	11,800	11,800	11,970	11,970	5.00	3	14K	166M
1382/04/21	11,400	11,400	11,400	11,400	4.54	1	9K	103M
1382/04/18	10,805	10,805	10,905	10,905	0.97	3	2K	22M
1382/04/17	10,901	10,385	10,901	10,800	4.03	6	28K	295M
1382/04/16	10,382	10,210	10,382	10,382	1.68	4	5K	52M
1382/04/15	10,000	10,000	10,442	10,210	2.43	17	38K	385M
1382/04/14	9,969	9,953	10,000	9,968	0.23	12	22K	219M
1382/04/11	10,200	9,945	10,426	9,945	0.14	12	20K	209M
1382/04/10	10,425	9,931	10,426	9,931	0.01	11	26K	266M
1382/04/09	10,199	9,927	10,200	9,930	0.23	24	54K	541M
1382/04/08	9,905	9,891	9,907	9,907	0.48	8	15K	146M
1382/04/07	10,206	9,852	10,206	9,860	1.44	30	62K	632M
1382/04/04	9,720	9,720	9,720	9,720	4.99	14	23K	221M
1382/04/03	8,899	8,898	9,258	9,258	4.99	6	12K	109M
1382/04/02	8,821	8,750	8,822	8,818	2.85	12	22K	196M
1382/04/01	8,573	8,572	8,578	8,574	0.85	11	9K	80M
1382/03/31	8,503	8,502	8,503	8,502	1.46	5	8K	68M
1382/03/28	8,368	8,367	8,380	8,380	1.05	11	13K	106M
1382/03/27	8,293	8,292	8,293	8,293	0.35	6	7K	56M
1382/03/26	8,265	8,264	8,265	8,264	0.17	6	9K	74M
1382/03/25	8,012	8,000	8,261	8,250	2.97	212	1M	11B