Name: لامپ پارس شهاب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لامپ‌ پارس‌ شهاب
بشهاب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	8,700	8,700	8,700	8,700	(2.9)	42	146K	1B
1405/06/28	8,960	8,960	8,960	8,960	(2.93)	58	576K	5B
1405/06/25	9,500	8,960	9,500	9,230	0.0	829	15M	139B
1405/06/24	9,240	9,000	9,240	9,230	2.78	556	15M	136B
1405/06/23	9,000	8,750	9,000	8,980	2.75	719	27M	241B
1405/06/22	8,740	8,740	8,740	8,740	2.94	197	11M	96B
1405/06/21	8,490	8,490	8,490	8,490	2.91	167	8M	68B
1405/06/18	8,210	8,210	8,440	8,250	(2.48)	777	15M	123B
1405/06/17	8,800	8,420	8,800	8,460	(2.53)	1,460	37M	309B
1405/06/16	8,740	8,480	8,740	8,680	2.24	2,026	61M	526B
1405/06/15	8,490	8,490	8,490	8,490	2.91	73	3M	29B
1405/06/14	8,250	8,250	8,250	8,250	3.00	70	4M	30B
1405/06/11	7,790	7,670	8,130	8,010	1.39	501	16M	127B
1405/06/10	7,930	7,490	7,930	7,900	2.60	629	33M	263B
1405/06/09	7,700	7,700	7,700	7,700	2.94	137	4M	34B
1405/06/08	7,530	7,260	7,700	7,480	0.0	1,191	33M	250B
1405/06/07	7,530	7,260	7,700	7,480	0.0	1,191	33M	250B
1405/06/04	7,530	7,320	7,530	7,480	2.19	318	7M	52B
1405/06/03	7,180	7,180	7,330	7,320	2.81	115	3M	24B
1405/06/02	7,080	6,900	7,210	7,120	1.57	281	6M	43B
1405/06/01	6,950	6,850	7,080	7,010	1.89	357	7M	46B
1405/05/31	6,900	6,730	7,070	6,880	(0.15)	493	11M	74B
1405/05/28	7,020	6,760	7,020	6,890	(0.72)	360	8M	53B
1405/05/27	7,080	6,860	7,190	6,940	(1.84)	462	8M	55B
1405/05/26	7,110	7,000	7,110	7,070	2.32	491	10M	68B
1405/05/25	6,990	6,780	6,990	6,910	1.77	741	20M	136B
1405/05/24	6,750	6,540	6,940	6,790	0.74	765	21M	144B
1405/05/21	6,880	6,670	7,060	6,740	(1.89)	1,115	36M	241B
1405/05/20	6,880	6,670	7,060	6,740	(1.89)	1,115	36M	241B
1405/05/19	6,870	6,870	6,870	6,870	(2.97)	143	2M	15B
1405/05/18	7,240	7,030	7,240	7,080	(2.21)	248	4M	31B
1405/05/17	7,290	6,960	7,290	7,240	2.26	1,248	27M	195B
1405/05/14	7,100	6,930	7,110	7,080	2.46	142	2M	17B
1405/05/13	6,990	6,770	6,990	6,910	1.77	703	22M	151B
1405/05/12	6,990	6,770	6,990	6,910	1.77	703	22M	151B
1405/05/11	6,870	6,560	6,870	6,790	1.80	709	23M	156B
1405/05/10	6,700	6,460	6,790	6,670	1.06	1,174	34M	226B
1405/05/07	6,600	6,510	6,600	6,600	2.96	635	66M	436B
1405/05/06	6,410	6,410	6,410	6,410	2.89	83	9M	59B
1405/05/05	6,230	6,230	6,230	6,230	2.98	77	6M	40B
1405/05/04	6,050	6,050	6,050	6,050	2.89	81	9M	57B
1405/05/03	5,880	5,880	5,880	5,880	2.98	101	10M	57B
1405/04/31	5,710	5,710	5,710	5,710	2.88	97	10M	57B
1405/04/30	5,550	5,550	5,550	5,550	2.97	144	18M	100B
1405/04/29	5,140	5,140	5,390	5,390	2.86	200	11M	59B
1405/04/28	5,230	5,230	5,450	5,240	(2.78)	164	5M	28B
1405/04/27	5,390	5,390	5,390	5,390	(2.88)	48	2M	8B
1405/04/24	5,560	5,360	5,560	5,550	2.78	189	10M	54B
1405/04/23	5,140	5,140	5,400	5,400	2.86	48	806K	4B
1405/04/06	8,700	8,220	8,700	8,270	(2.36)	274	4M	35B
1405/04/03	8,040	8,040	8,500	8,470	2.54	211	4M	35B
1405/04/01	8,280	8,260	8,280	8,260	(2.94)	98	1M	11B
1405/03/31	8,680	8,180	8,680	8,510	0.95	420	5M	46B
1405/03/30	8,720	8,380	8,720	8,430	(2.32)	400	6M	55B
1405/03/27	9,110	8,620	9,110	8,630	(2.82)	300	4M	35B
1405/03/26	9,250	8,730	9,250	8,880	(1.33)	684	9M	80B
1405/03/25	9,000	9,000	9,000	9,000	2.97	231	6M	50B
1405/03/24	8,740	8,740	8,740	8,740	2.94	41	838K	7B
1405/03/23	8,490	8,490	8,490	8,490	2.91	37	1M	10B
1405/03/20	8,240	7,820	8,300	8,250	2.36	381	9M	74B
1405/03/19	7,920	7,920	8,070	8,060	2.81	254	6M	51B
1405/03/18	7,840	7,840	7,840	7,840	(2.97)	30	240K	2B
1405/03/17	8,080	8,080	8,080	8,080	2.93	50	2M	12B
1405/03/16	7,790	7,660	7,860	7,850	2.75	126	2M	13B
1405/03/13	7,660	7,440	7,660	7,640	2.69	316	10M	73B
1405/03/12	7,440	7,440	7,440	7,440	2.90	63	5M	35B
1405/03/03	7,230	7,230	7,230	7,230	2.99	26	830K	6B
1405/03/02	7,020	7,020	7,020	7,020	2.93	8	55K	384M
1405/02/30	6,820	6,820	6,820	6,820	2.87	61	675K	5B
1405/02/29	6,630	6,630	6,630	6,630	2.95	17	340K	2B
1404/12/09	6,620	6,290	6,630	6,370	(1.09)	386	1M	7B
1404/12/06	6,710	6,360	6,730	6,440	(1.68)	594	2M	10B
1404/12/05	6,670	6,420	6,770	6,550	(0.91)	891	4M	25B
1404/12/04	6,660	6,520	6,840	6,610	(0.75)	317	1M	7B
1404/12/03	6,660	6,660	6,660	6,660	(2.92)	22	452K	3B
1404/12/02	7,170	6,850	7,170	6,860	(2.83)	16	35K	238M
1404/11/29	7,060	6,920	7,080	7,060	2.62	171	1M	9B
1404/11/28	6,880	6,740	6,880	6,880	2.99	78	997K	7B
1404/11/27	6,540	6,540	6,700	6,680	2.61	114	1M	9B
1404/11/26	6,640	6,380	6,640	6,510	0.77	249	1M	8B
1404/11/25	6,640	6,350	6,640	6,460	(0.31)	564	2M	15B
1404/11/21	6,380	6,380	6,650	6,480	0.15	266	3M	20B
1404/11/20	6,650	6,430	6,650	6,470	(0.15)	137	706K	5B
1404/11/19	6,610	6,390	6,610	6,480	0.31	433	3M	18B
1404/11/18	6,420	6,330	6,480	6,460	2.54	89	553K	4B
1404/11/14	6,410	6,180	6,530	6,300	(0.79)	838	4M	28B
1404/11/13	6,610	6,230	6,610	6,350	(1.09)	399	4M	24B
1404/11/12	6,410	6,410	6,700	6,420	(2.73)	171	3M	16B
1404/11/11	6,590	6,580	6,700	6,600	(2.65)	34	311K	2B
1404/11/08	6,780	6,780	6,780	6,780	(2.87)	136	3M	18B
1404/11/07	6,980	6,980	6,980	6,980	(2.92)	16	35K	241M
1404/11/06	7,190	7,190	7,190	7,190	(2.97)	20	290K	2B
1404/11/05	7,410	7,410	7,580	7,410	(2.88)	70	2M	15B
1404/11/04	7,820	7,560	7,840	7,630	(2.05)	359	3M	20B
1404/11/01	7,620	7,620	7,810	7,790	2.64	197	3M	22B
1404/10/30	7,700	7,530	7,700	7,590	0.53	242	3M	23B
1404/10/29	7,580	7,450	7,650	7,550	1.62	163	2M	16B
1404/10/28	7,490	7,270	7,550	7,430	1.09	329	5M	35B
1404/10/24	7,370	7,160	7,370	7,350	2.65	417	11M	80B
1404/10/23	7,000	6,980	7,180	7,160	2.58	220	4M	30B
1404/10/22	7,010	6,860	7,030	6,980	2.20	316	2M	16B
1404/10/21	6,830	6,830	6,990	6,830	(2.98)	794	8M	53B
1404/10/20	7,040	7,040	7,040	7,040	(2.9)	595	6M	43B
1404/10/17	7,460	7,230	7,460	7,250	(2.68)	166	2M	13B
1404/10/16	7,800	7,360	7,800	7,450	(1.72)	1,091	14M	106B
1404/10/15	7,580	7,550	7,580	7,580	2.99	192	3M	23B
1404/10/14	7,360	7,360	7,360	7,360	(2.9)	187	8M	60B
1404/10/10	7,580	7,580	7,730	7,580	(2.94)	1,020	7M	50B
1404/10/09	7,930	7,760	7,930	7,810	(2.38)	567	3M	20B
1404/10/08	8,250	7,910	8,260	8,000	(1.84)	134	785K	6B
1404/10/07	8,150	8,150	8,320	8,150	(2.98)	1,067	8M	66B
1404/10/06	8,630	8,210	8,630	8,400	(0.71)	1,070	10M	80B
1404/10/03	8,420	8,330	8,510	8,460	2.30	398	5M	45B
1404/10/02	8,310	8,070	8,320	8,270	2.35	594	5M	42B
1404/10/01	7,750	7,750	8,210	8,080	1.25	713	11M	90B
1404/09/30	8,250	7,940	8,250	7,980	(2.44)	1,646	9M	68B
1404/09/29	8,310	8,060	8,410	8,180	(1.09)	1,477	12M	100B
1404/09/26	8,280	7,990	8,450	8,270	0.73	1,074	11M	94B
1404/09/25	8,180	8,140	8,460	8,210	(2.15)	329	3M	28B
1404/09/24	8,770	8,330	8,770	8,390	(2.21)	430	6M	51B
1404/09/23	8,150	8,150	8,610	8,580	2.63	305	10M	85B
1404/09/22	8,450	8,250	8,650	8,360	(0.83)	786	8M	65B
1404/09/19	8,430	8,250	8,430	8,430	2.93	325	7M	61B
1404/09/18	8,190	8,150	8,190	8,190	2.89	191	3M	22B
1404/09/17	7,960	7,960	7,960	7,960	2.98	90	3M	27B
1404/09/16	7,510	7,500	7,740	7,730	2.79	233	4M	35B
1404/09/15	7,530	7,400	7,650	7,520	0.13	655	6M	48B
1404/09/12	7,560	7,490	7,680	7,510	(2.72)	436	8M	63B
1404/09/11	7,950	7,490	7,950	7,720	0.0	2,284	27M	209B
1404/09/10	7,710	7,700	7,720	7,720	2.93	236	4M	30B
1404/09/09	7,500	7,430	7,510	7,500	2.74	370	9M	65B
1404/09/08	7,290	7,220	7,300	7,300	2.96	110	3M	19B
1404/09/05	7,060	6,830	7,170	7,090	1.72	484	11M	75B
1404/09/04	7,030	6,820	7,030	6,970	2.05	298	4M	27B
1404/09/02	6,800	6,730	6,850	6,830	2.55	281	5M	37B
1404/09/01	7,010	6,610	7,010	6,660	(2.2)	214	4M	28B
1404/08/28	6,950	6,560	6,950	6,810	0.74	469	9M	59B
1404/08/27	6,760	6,670	6,760	6,760	2.89	265	8M	51B
1404/08/26	6,570	6,560	6,570	6,570	2.98	201	7M	44B
1404/08/25	6,370	6,360	6,380	6,380	2.90	179	5M	31B
1404/08/24	6,190	6,170	6,200	6,200	2.99	225	7M	46B
1404/08/21	5,940	5,880	6,190	6,020	(0.66)	353	7M	40B
1404/08/20	6,060	6,060	6,060	6,060	2.89	92	3M	18B
1404/08/19	5,840	5,840	6,120	5,890	(2.16)	264	7M	39B
1404/08/18	6,190	5,980	6,220	6,020	(2.27)	119	2M	15B
1404/08/17	6,110	6,090	6,160	6,160	2.84	379	10M	59B
1404/08/14	5,970	5,930	5,990	5,990	2.92	302	8M	50B
1404/08/13	5,780	5,780	6,060	5,820	(2.18)	296	7M	43B
1404/08/12	5,950	5,860	6,180	5,950	(1.49)	233	3M	18B
1404/08/11	6,010	5,800	6,060	6,040	2.55	293	7M	40B
1404/08/10	5,890	5,750	5,890	5,890	2.97	290	6M	36B
1404/08/07	5,570	5,570	5,730	5,720	2.69	309	7M	37B
1404/08/06	5,570	5,450	5,570	5,570	2.96	371	16M	87B
1404/08/05	5,270	5,270	5,410	5,410	2.85	213	14M	76B
1404/08/04	5,350	5,210	5,390	5,260	(0.75)	88	3M	13B
1404/08/03	5,200	5,200	5,390	5,300	0.38	28	544K	3B
1404/07/30	5,380	5,310	5,390	5,280	0.38	43	435K	2B
1404/07/29	5,280	5,190	5,390	5,260	0.38	65	706K	4B
1404/07/28	5,130	5,130	5,360	5,240	0.19	134	2M	12B
1404/07/27	5,470	5,230	5,470	5,230	(2.97)	185	5M	24B
1404/07/26	5,310	5,310	5,460	5,390	0.37	69	913K	5B
1404/07/23	5,250	5,240	5,440	5,370	(0.56)	47	484K	3B
1404/07/22	5,410	5,300	5,530	5,400	(0.18)	38	424K	2B
1404/07/21	5,470	5,350	5,560	5,410	0.0	64	815K	4B
1404/07/20	5,390	5,270	5,420	5,410	2.66	111	5M	25B
1404/07/19	5,130	5,130	5,390	5,270	0.38	48	623K	3B
1404/07/16	5,270	5,140	5,280	5,250	(0.76)	82	854K	4B
1404/07/15	5,430	5,180	5,440	5,290	(0.38)	88	1M	6B
1404/07/14	5,300	5,170	5,420	5,310	(0.19)	82	473K	3B
1404/07/13	5,470	5,280	5,470	5,320	0.0	55	764K	4B
1404/07/12	5,360	5,240	5,370	5,320	1.92	78	2M	11B
1404/07/09	5,095	5,095	5,220	5,220	(0.61)	89	674K	3B
1404/07/08	5,415	5,120	5,415	5,252	(0.49)	95	606K	3B
1404/07/07	5,300	5,269	5,312	5,278	2.33	104	2M	12B
1404/07/06	5,196	5,171	5,196	5,158	2.24	59	2M	12B
1404/07/05	5,110	5,041	5,143	5,045	1.02	84	1M	6B
1404/07/02	5,030	4,861	5,050	4,994	1.86	121	2M	11B
1404/07/01	4,990	4,990	4,990	4,903	1.20	33	1M	6B
1404/06/31	4,935	4,935	4,941	4,845	0.98	44	1M	5B
1404/06/30	4,800	4,800	4,898	4,798	0.33	55	545K	3B
1404/06/29	4,705	4,705	4,900	4,782	(1.4)	60	2M	7B
1404/06/26	4,840	4,780	4,950	4,850	0.21	60	669K	3B
1404/06/25	4,910	4,800	4,990	4,840	(2.02)	153	3M	12B
1404/06/24	5,010	4,870	5,140	4,940	(1.59)	159	2M	12B
1404/06/23	5,050	4,970	5,270	5,020	(1.95)	434	13M	68B
1404/06/22	5,100	5,100	5,280	5,120	(2.48)	113	3M	16B
1404/06/18	5,250	5,250	5,400	5,250	(2.96)	125	4M	23B
1404/06/17	5,670	5,390	5,670	5,410	(2.52)	97	3M	15B
1404/06/16	5,540	5,540	5,750	5,550	(2.8)	132	5M	27B
1404/06/15	5,490	5,480	5,800	5,710	1.24	276	8M	44B
1404/06/12	5,680	5,370	5,690	5,640	1.99	215	5M	28B
1404/06/11	5,580	5,420	5,580	5,530	2.03	156	4M	21B
1404/06/09	5,440	5,300	5,480	5,420	1.69	304	5M	28B
1404/06/08	5,330	5,200	5,330	5,330	2.90	233	4M	23B
1404/06/05	5,040	5,040	5,340	5,180	(0.19)	318	9M	45B
1404/06/04	5,050	5,050	5,050	5,190	(0.19)	20	212K	1B
1404/06/03	5,050	5,050	5,050	5,200	0.0	14	75K	377M
1404/06/01	5,330	5,030	5,330	5,200	0.46	259	7M	38B
1404/05/29	5,178	4,975	5,178	5,176	2.94	119	4M	21B
1404/05/28	5,049	5,049	5,049	5,028	2.57	80	3M	14B
1404/05/27	4,966	4,966	4,966	4,902	1.66	179	2M	9B
1404/05/26	4,901	4,901	4,901	4,822	1.32	25	1M	7B
1404/05/25	4,798	4,797	4,798	4,759	2.15	91	2M	11B
1404/05/22	4,700	4,510	4,711	4,659	1.86	105	2M	11B
1404/05/21	4,625	4,624	4,625	4,574	1.85	88	2M	10B
1404/05/20	4,593	4,402	4,593	4,491	0.70	62	894K	4B
1404/05/08	4,890	4,660	4,890	4,760	(0.83)	67	894K	4B
1404/05/07	4,820	4,800	4,950	4,800	(2.83)	64	3M	15B
1404/05/06	4,970	4,940	5,000	4,940	(2.95)	74	4M	21B
1404/05/05	5,200	4,960	5,200	5,090	(0.39)	54	340K	2B
1404/05/04	5,200	5,000	5,230	5,110	(0.39)	294	780K	4B
1404/05/01	5,300	5,020	5,320	5,130	(0.77)	181	1M	7B
1404/04/31	5,200	5,190	5,310	5,170	0.19	37	262K	1B
1404/04/25	5,200	5,170	5,290	5,160	0.19	141	688K	4B
1404/04/24	5,230	5,010	5,300	5,150	(0.19)	158	1M	6B
1404/04/23	5,220	5,130	5,230	5,160	0.0	120	516K	3B
1404/04/22	5,180	5,050	5,220	5,160	(0.58)	179	1M	6B
1404/04/21	5,080	5,080	5,350	5,190	(0.76)	346	2M	8B
1404/04/18	5,090	5,090	5,090	5,230	(0.19)	27	239K	1B
1404/04/17	5,260	5,100	5,260	5,240	(0.19)	52	217K	1B
1404/04/16	5,430	5,170	5,430	5,250	(0.76)	361	1M	8B
1404/04/11	5,220	5,200	5,480	5,290	(1.31)	397	3M	16B
1404/04/10	5,210	5,210	5,210	5,360	(0.19)	28	137K	715M
1404/04/09	5,370	5,370	5,370	5,370	(2.89)	244	11M	61B
1404/04/08	5,490	5,490	5,490	5,530	(2.12)	34	2M	11B
1404/04/07	5,560	5,560	5,560	5,650	(1.4)	30	1M	7B
1404/03/21	5,730	5,610	5,850	5,730	(0.17)	260	629K	4B
1404/03/20	5,860	5,640	5,860	5,740	(1.2)	417	1M	8B
1404/03/19	5,990	5,670	5,990	5,810	(0.51)	171	679K	4B
1404/03/18	5,910	5,740	6,030	5,840	(1.18)	637	2M	9B
1404/03/17	6,030	5,820	6,030	5,910	(1.5)	499	2M	11B
1404/03/13	6,130	5,990	6,150	6,000	0.17	84	603K	4B
1404/03/12	6,100	5,910	6,150	5,990	0.17	147	1M	7B
1404/03/11	5,990	5,890	6,150	5,980	(1.48)	232	1M	8B
1404/03/10	6,220	5,990	6,240	6,070	(1.62)	342	2M	15B
1404/03/07	6,170	6,100	6,260	6,170	0.16	216	1M	8B
1404/03/06	6,240	6,140	6,240	6,160	(2.53)	540	4M	27B
1404/03/05	6,260	6,160	6,500	6,320	(0.16)	188	658K	4B
1404/03/04	6,390	6,220	6,390	6,330	(1.25)	904	1M	7B
1404/03/03	6,590	6,300	6,590	6,410	0.0	103	440K	3B
1404/02/31	6,340	6,300	6,670	6,410	(1.23)	260	2M	10B
1404/02/30	6,560	6,370	6,700	6,490	(1.07)	348	1M	8B
1404/02/29	6,780	6,530	6,780	6,560	(2.53)	338	3M	17B
1404/02/28	6,750	6,620	6,800	6,730	1.36	227	3M	20B
1404/02/27	6,670	6,290	6,670	6,640	2.47	475	11M	75B
1404/02/24	6,500	6,500	6,500	6,480	2.53	48	2M	14B
1404/02/16	12,330	11,950	12,330	12,190	1.75	337	2M	25B
1404/02/15	11,950	11,900	11,980	11,980	2.92	192	2M	21B
1404/02/14	11,370	11,320	11,730	11,640	2.19	210	1M	14B
1404/02/13	11,760	11,150	11,800	11,390	(0.87)	1,892	2M	23B
1404/02/10	11,500	11,420	11,500	11,490	2.86	250	3M	29B
1404/02/09	11,000	10,880	11,200	11,170	2.67	200	1M	15B
1404/02/08	11,130	10,790	11,150	10,880	0.46	125	639K	7B
1404/02/07	10,740	10,600	11,200	10,830	(0.82)	365	789K	8B
1404/02/06	11,050	10,700	11,230	10,920	(0.27)	252	2M	25B
1404/02/03	10,630	10,620	11,230	10,950	0.09	182	941K	10B
1404/02/02	10,860	10,810	10,860	10,940	(1.8)	139	846K	9B
1404/02/01	11,370	10,710	11,370	11,140	0.91	306	2M	26B
1404/01/31	11,000	11,000	11,100	11,040	2.41	144	1M	13B
1404/01/30	10,570	10,490	10,810	10,780	2.67	120	1M	15B
1404/01/27	10,610	10,320	10,610	10,500	(1.13)	513	1M	11B
1404/01/26	10,730	10,410	10,740	10,620	(1.03)	422	657K	7B
1404/01/25	10,900	10,400	10,900	10,730	1.32	366	975K	11B
1404/01/24	10,600	10,500	10,600	10,590	2.82	288	3M	35B
1404/01/23	10,340	10,280	10,340	10,300	2.59	244	1M	14B
1404/01/20	9,900	9,570	10,110	10,040	2.24	140	2M	20B
1404/01/19	10,010	9,900	10,040	9,820	0.72	151	427K	4B
1404/01/18	9,760	9,600	9,960	9,750	(0.2)	326	405K	4B
1404/01/17	9,810	9,590	9,900	9,770	(0.2)	149	237K	2B
1404/01/16	9,790	9,780	10,000	9,790	0.10	214	219K	2B
1404/01/10	10,020	9,620	10,020	9,780	0.51	103	948K	9B
1404/01/09	9,570	9,470	9,760	9,730	(0.31)	101	233K	2B
1404/01/06	9,550	9,550	9,790	9,760	2.63	146	2M	17B
1404/01/05	9,180	9,180	9,740	9,510	0.53	68	360K	3B
1403/12/28	9,180	9,180	9,740	9,460	0.0	53	234K	2B
1403/12/25	9,590	9,370	9,600	9,460	1.39	66	801K	8B
1403/12/22	8,950	8,950	9,490	9,330	1.19	254	815K	8B
1403/12/21	9,140	9,140	9,500	9,220	(2.12)	141	1M	10B
1403/12/20	9,410	9,410	9,650	9,420	(2.89)	169	2M	14B
1403/12/19	9,590	9,590	9,920	9,700	(1.82)	240	945K	9B
1403/12/18	9,780	9,670	9,780	9,880	(0.8)	287	418K	4B
1403/12/15	9,750	9,750	10,110	9,960	(0.9)	60	524K	5B
1403/12/14	10,120	9,870	10,300	10,050	(1.18)	90	753K	7B
1403/12/13	9,970	9,970	10,180	10,170	(0.97)	93	467K	5B
1403/12/12	10,120	10,070	10,390	10,270	(0.29)	153	237K	2B
1403/12/11	10,070	10,030	10,200	10,300	(0.39)	95	201K	2B
1403/12/08	10,650	10,070	10,650	10,340	(0.39)	93	367K	4B
1403/12/07	10,520	10,230	10,520	10,380	1.57	146	830K	9B
1403/12/06	10,200	10,200	10,260	10,220	2.51	111	1M	14B
1403/12/05	9,730	9,730	10,290	9,970	(0.5)	479	1M	11B
1403/12/04	10,380	9,820	10,380	10,020	(0.99)	578	643K	6B
1403/12/01	10,330	10,130	10,340	10,120	0.80	195	493K	5B
1403/11/30	9,850	9,850	10,070	10,040	2.66	191	2M	18B
1403/11/29	9,510	9,510	10,060	9,780	0.10	187	392K	4B
1403/11/28	9,770	9,770	9,770	9,770	(2.98)	576	2M	18B
1403/11/27	10,030	10,030	10,030	10,070	(2.61)	557	1M	13B
1403/11/23	10,500	10,190	10,500	10,340	(1.52)	93	853K	9B
1403/11/21	10,450	10,340	10,850	10,500	(1.41)	1,681	2M	19B
1403/11/17	10,720	10,620	10,940	10,650	(2.65)	830	2M	21B
1403/11/16	10,950	10,880	10,950	10,940	2.82	205	2M	24B
1403/11/15	10,650	10,470	10,660	10,640	2.80	274	2M	17B
1403/11/14	10,260	10,150	10,380	10,350	2.68	208	2M	19B
1403/11/13	10,390	9,900	10,390	10,080	(0.69)	205	896K	9B
1403/11/10	10,250	10,000	10,530	10,150	(0.98)	592	3M	26B
1403/11/08	10,270	10,250	10,450	10,250	(2.94)	279	2M	24B
1403/11/07	10,800	10,530	10,800	10,560	(2.67)	842	3M	27B
1403/11/06	11,130	10,800	11,370	10,850	(2.52)	827	4M	39B
1403/11/03	11,250	11,100	11,590	11,130	(2.71)	450	4M	40B
1403/11/02	11,960	11,340	12,040	11,440	(2.14)	332	2M	27B
1403/11/01	11,810	11,360	11,810	11,690	1.92	223	2M	19B
1403/10/30	11,400	11,110	11,750	11,470	0.53	144	1M	16B
1403/10/29	11,350	11,350	11,900	11,410	(2.48)	188	2M	20B
1403/10/26	12,170	11,530	12,170	11,700	(1.52)	149	905K	11B
1403/10/24	12,160	11,800	12,410	11,880	(2.3)	1,969	3M	33B
1403/10/23	12,180	12,160	12,300	12,160	(2.95)	104	1M	17B
1403/10/22	13,190	12,440	13,190	12,530	(2.26)	262	6M	73B
1403/10/19	12,800	12,580	12,830	12,820	2.89	227	3M	33B
1403/10/18	12,570	12,540	12,570	12,460	2.05	186	872K	11B
1403/10/15	11,890	11,890	12,420	12,210	0.91	192	1M	15B
1403/10/12	11,910	11,900	12,540	12,100	(1.31)	267	2M	24B
1403/10/11	12,360	12,160	12,630	12,260	(2.15)	171	2M	24B
1403/10/10	12,670	12,360	12,670	12,530	(1.65)	73	707K	9B
1403/10/09	12,560	12,510	13,170	12,740	(1.01)	232	1M	14B
1403/10/08	12,940	12,580	12,940	12,870	2.39	284	3M	35B
1403/10/05	12,570	12,210	12,570	12,570	2.95	444	5M	68B
1403/10/04	12,160	12,150	12,210	12,210	2.95	339	10M	120B
1403/10/03	11,450	11,450	11,900	11,860	2.60	186	2M	22B
1403/10/02	11,920	11,450	11,920	11,560	(0.34)	159	1M	13B
1403/10/01	11,540	11,540	11,600	11,600	2.93	184	4M	46B
1403/09/28	11,300	11,250	11,850	11,270	(2.76)	351	3M	37B
1403/09/27	11,600	11,570	11,900	11,590	(2.77)	163	1M	14B
1403/09/26	12,380	11,870	12,380	11,920	(2.53)	265	2M	22B
1403/09/25	12,390	12,100	12,400	12,230	1.58	399	4M	47B
1403/09/24	11,710	11,710	12,040	12,040	2.99	333	2M	27B
1403/09/21	11,600	11,580	11,890	11,690	(1.93)	508	3M	32B
1403/09/20	12,140	11,900	12,190	11,920	(2.77)	610	5M	58B
1403/09/19	12,060	12,060	12,690	12,260	(1.37)	820	6M	78B
1403/09/18	12,420	12,420	12,790	12,430	(2.89)	181	1M	16B
1403/09/17	13,140	12,590	13,150	12,800	(1.31)	104	521K	7B
1403/09/14	13,010	12,950	13,480	12,970	(2.85)	633	7M	93B
1403/09/13	13,800	13,040	13,800	13,350	(0.37)	480	4M	55B
1403/09/12	13,440	13,200	13,440	13,400	2.68	668	7M	96B
1403/09/11	13,050	13,050	13,050	13,050	3.00	110	1M	20B
1403/09/10	12,020	12,020	12,680	12,670	2.84	290	3M	36B
1403/09/07	12,060	12,060	12,740	12,320	(0.88)	555	6M	79B
1403/09/06	12,500	12,230	12,890	12,430	(1.35)	312	2M	21B
1403/09/05	12,500	12,270	12,760	12,600	1.69	489	3M	35B
1403/09/04	12,350	12,320	12,650	12,390	(2.44)	963	6M	80B
1403/09/03	13,110	12,350	13,110	12,700	(0.24)	618	7M	84B
1403/08/30	12,710	12,710	12,730	12,730	2.99	157	2M	20B
1403/08/29	12,370	12,170	12,370	12,360	2.91	156	1M	16B
1403/08/28	11,670	11,670	12,020	12,010	2.91	164	1M	16B
1403/08/27	11,770	11,230	11,780	11,670	2.01	419	3M	39B
1403/08/26	11,440	11,410	11,440	11,440	2.97	102	1M	16B
1403/08/23	11,180	11,180	11,180	11,110	2.30	71	1M	13B
1403/08/22	10,930	10,930	10,930	10,860	2.26	91	1M	13B
1403/08/21	10,620	10,620	10,620	10,620	2.91	107	2M	22B
1403/08/20	10,370	10,370	10,370	10,320	2.48	56	1M	13B
1403/08/19	10,160	10,160	10,160	10,070	2.03	57	1M	11B
1403/08/16	10,300	9,760	10,300	9,870	(1.89)	225	2M	23B
1403/08/15	10,030	10,030	10,570	10,060	(2.61)	199	4M	39B
1403/08/14	10,030	10,030	10,030	10,330	(0.1)	13	55K	551M
1403/08/13	10,080	10,080	10,080	10,340	(0.48)	19	228K	2B
1403/08/12	10,450	10,200	10,470	10,390	2.16	243	2M	24B
1403/08/09	10,250	9,850	10,400	10,170	0.69	128	784K	8B
1403/08/08	10,250	10,080	10,250	10,100	(2.79)	125	2M	16B
1403/08/07	10,710	10,140	10,710	10,390	(0.1)	203	1M	15B
1403/08/06	10,520	10,520	10,520	10,400	1.76	73	909K	10B
1403/08/05	9,750	9,750	10,350	10,220	1.69	152	1M	12B
1403/08/02	9,850	9,850	9,870	10,050	(0.99)	27	505K	5B
1403/08/01	9,880	9,870	10,180	10,150	(0.2)	60	107K	1B
1403/07/30	10,390	9,860	10,390	10,170	0.79	263	1M	15B
1403/07/29	9,640	9,640	10,220	10,090	1.61	337	3M	27B
1403/07/28	10,050	9,600	10,050	9,930	1.74	306	3M	31B
1403/07/25	9,500	9,490	9,800	9,760	2.52	118	1M	15B
1403/07/24	9,400	9,400	9,530	9,520	2.81	318	3M	31B
1403/07/23	9,360	8,860	9,360	9,260	1.87	216	2M	17B
1403/07/22	9,230	9,230	9,230	9,090	1.34	61	801K	7B
1403/07/21	8,730	8,700	9,080	8,970	1.70	253	2M	15B
1403/07/18	8,780	8,780	8,890	8,820	0.11	65	374K	3B
1403/07/17	8,700	8,700	8,860	8,810	0.34	87	705K	6B
1403/07/16	8,740	8,740	8,900	8,780	(0.45)	121	2M	15B
1403/07/15	8,740	8,740	8,740	8,820	0.0	7	26K	224M
1403/07/14	8,770	8,770	8,770	8,820	(0.34)	41	700K	6B
1403/07/11	8,770	8,770	8,770	8,850	0.0	12	53K	460M
1403/07/10	8,890	8,730	8,890	8,850	0.45	121	2M	14B
1403/07/09	8,850	8,850	8,850	8,810	0.46	27	848K	8B
1403/07/08	8,790	8,680	8,790	8,770	0.69	118	2M	14B
1403/07/07	8,740	8,580	8,740	8,710	0.58	204	3M	25B
1403/07/04	8,840	8,840	8,840	8,660	0.81	37	466K	4B
1403/07/03	8,780	8,780	8,780	8,590	0.70	22	421K	4B
1403/07/02	8,760	8,760	8,760	8,530	0.24	19	111K	969M
1403/07/01	8,730	8,730	8,730	8,510	0.35	22	236K	2B
1403/06/28	8,700	8,700	8,700	8,480	0.36	12	224K	2B
1403/06/27	8,690	8,690	8,690	8,450	0.12	10	45K	395M
1403/06/26	8,650	8,650	8,650	8,440	0.48	24	316K	3B
1403/06/25	8,600	8,600	8,600	8,400	0.60	39	376K	3B
1403/06/24	8,570	8,570	8,570	8,350	0.24	21	156K	1B
1403/06/21	8,490	8,490	8,490	8,330	0.97	18	634K	5B
1403/06/20	8,480	8,480	8,480	8,250	0.12	18	48K	410M
1403/06/19	8,450	8,450	8,450	8,240	0.37	26	216K	2B
1403/06/18	8,440	8,440	8,440	8,210	0.12	32	105K	886M
1403/06/17	8,400	8,400	8,400	8,200	0.49	24	278K	2B
1403/06/06	8,230	8,010	8,240	8,160	0.99	65	978K	8B
1403/06/05	8,100	8,060	8,100	8,080	1.64	96	2M	13B
1403/06/03	8,000	7,960	8,050	7,950	0.63	49	590K	5B
1403/05/31	7,720	7,720	7,980	7,900	0.89	103	1M	10B
1403/05/30	7,660	7,660	7,940	7,830	0.51	165	2M	12B
1403/05/29	7,990	7,700	7,990	7,790	(0.76)	89	811K	6B
1403/05/28	7,800	7,800	8,070	7,850	(1.26)	148	2M	12B
1403/05/27	7,830	7,830	8,040	7,950	(0.38)	94	373K	3B
1403/05/24	7,910	7,910	7,910	7,980	0.0	16	42K	332M
1403/05/23	7,910	7,910	7,910	7,980	0.0	2	7K	58M
1403/05/22	7,910	7,910	7,910	7,980	0.0	8	15K	118M
1403/05/21	7,910	7,910	7,910	7,980	0.0	8	8K	65M
1403/05/20	7,970	7,970	7,970	7,980	(0.87)	56	2M	12B
1403/05/16	7,980	7,980	7,980	8,050	(0.12)	7	238K	2B
1403/05/15	7,980	7,980	7,980	8,060	0.0	7	56K	451M
1403/05/14	7,980	7,980	7,980	8,060	0.0	3	2K	19M
1403/05/13	7,650	7,630	7,990	8,060	(0.62)	45	211K	2B
1403/05/10	7,890	7,830	8,000	8,110	(2.52)	136	867K	7B
1403/05/09	8,150	8,030	8,500	8,320	(2.35)	201	1M	12B
1403/05/08	8,880	8,160	8,880	8,520	0.83	320	2M	14B
1403/05/06	8,330	8,250	8,480	8,450	5.63	296	3M	23B
1403/05/03	8,280	8,010	8,280	8,000	2.30	198	961K	8B
1403/05/02	7,670	7,670	8,060	7,820	2.76	242	1M	9B
1403/05/01	7,820	7,700	7,880	7,610	0.93	77	573K	4B
1403/04/31	7,670	7,150	7,920	7,540	0.13	134	459K	3B
1403/04/20	8,190	7,950	8,190	7,980	0.50	153	725K	6B
1403/04/19	7,840	7,840	8,110	7,940	1.40	236	1M	11B
1403/04/18	8,000	7,840	8,090	7,830	0.77	145	640K	5B
1403/04/17	7,970	7,860	8,120	7,770	1.17	114	543K	4B
1403/04/12	7,620	7,520	7,750	7,680	(1.16)	199	1M	9B
1403/04/11	7,520	7,520	7,720	7,770	(0.51)	60	318K	2B
1403/04/10	7,830	7,520	7,830	7,810	(2.38)	155	823K	6B
1403/04/09	7,820	7,810	8,180	8,000	0.0	106	542K	4B
1403/04/06	8,090	7,990	8,110	8,000	0.38	164	770K	6B
1403/04/04	7,930	7,930	8,120	7,970	(1.48)	331	3M	22B
1403/04/03	7,960	7,950	8,040	8,090	(0.25)	58	204K	2B
1403/04/02	8,120	8,020	8,140	8,110	(0.86)	108	784K	6B
1403/03/30	8,180	8,180	8,340	8,180	(1.92)	146	2M	20B
1403/03/29	8,190	8,190	8,190	8,340	(0.12)	13	80K	658M
1403/03/27	8,250	8,250	8,250	8,350	(0.71)	530	617K	5B
1403/03/26	8,250	8,250	8,250	8,410	0.0	7	37K	308M
1403/03/23	8,250	8,250	8,250	8,410	0.0	8	20K	163M
1403/03/22	8,260	8,260	8,260	8,410	(0.12)	34	164K	1B
1403/03/21	8,320	8,300	8,450	8,420	(0.47)	114	473K	4B
1403/03/20	8,300	8,300	8,300	8,460	0.0	21	32K	262M
1403/03/19	8,300	8,300	8,300	8,460	0.0	10	11K	93M
1403/03/16	8,310	8,310	8,320	8,460	(0.12)	22	71K	591M
1403/03/13	8,330	8,330	8,330	8,470	(0.24)	44	242K	2B
1403/03/12	8,510	8,360	8,510	8,490	(0.47)	86	459K	4B
1403/03/09	8,320	8,320	8,590	8,530	1.19	131	1M	11B
1403/03/08	8,370	8,370	8,600	8,430	(1.29)	228	1M	13B
1403/03/07	8,380	8,380	8,380	8,540	(0.12)	14	58K	485M
1403/03/06	8,380	8,380	8,380	8,550	0.0	10	15K	126M
1403/03/05	8,500	8,400	8,550	8,550	(0.23)	52	190K	2B
1403/03/01	8,450	8,450	8,570	8,570	(0.58)	125	468K	4B
1403/02/30	8,410	8,370	8,500	8,620	(2.16)	188	772K	6B
1403/02/29	8,920	8,710	9,080	8,810	0.0	163	968K	9B
1403/02/26	9,090	8,760	9,120	8,810	(4.45)	462	2M	21B
1403/02/25	9,170	9,130	9,620	9,220	(4.06)	361	1M	13B
1403/02/24	9,640	9,420	9,820	9,610	(3.03)	175	973K	9B
1403/02/23	9,630	9,630	10,280	9,910	(0.8)	142	474K	5B
1403/02/22	10,010	9,700	10,280	9,990	(0.5)	149	452K	4B
1403/02/19	10,240	9,880	10,430	10,040	0.10	219	1M	12B
1403/02/18	10,180	9,660	10,300	10,030	(0.1)	172	764K	8B
1403/02/17	9,980	9,780	10,170	10,040	(0.3)	200	931K	9B
1403/02/16	10,230	9,910	10,550	10,070	(3.45)	357	1M	13B
1403/02/12	10,370	10,120	10,660	10,430	(0.67)	325	1M	14B
1403/02/11	10,690	10,220	10,710	10,500	0.19	415	2M	17B
1403/02/10	9,870	9,870	10,540	10,480	4.38	673	5M	55B
1403/02/09	10,320	9,920	10,350	10,040	(2.52)	377	2M	18B
1403/02/08	10,310	10,160	10,310	10,300	4.89	510	4M	38B
1403/02/05	9,660	9,590	9,960	9,820	3.48	406	2M	17B
1403/02/04	9,400	9,390	9,660	9,490	(0.52)	291	908K	9B
1403/02/03	9,640	9,360	9,720	9,540	(0.73)	388	1M	12B
1403/02/02	9,740	9,670	9,930	9,610	0.21	123	274K	3B
1403/02/01	9,790	9,510	9,840	9,590	1.05	226	758K	7B
1403/01/29	9,630	9,450	9,630	9,490	(0.52)	159	868K	8B
1403/01/28	9,540	9,540	9,630	9,540	(0.93)	106	2M	14B
1403/01/27	9,520	9,520	9,700	9,630	0.21	194	852K	8B
1403/01/26	9,520	9,520	9,520	9,610	0.0	13	30K	283M
1403/01/25	9,590	9,310	9,600	9,610	(1.94)	144	627K	6B
1403/01/21	10,050	9,720	10,050	9,800	(2.87)	320	1M	14B
1403/01/20	10,360	9,970	10,360	10,090	0.0	192	546K	6B
1403/01/19	10,110	10,070	10,410	10,090	(4.81)	335	2M	23B
1403/01/18	10,780	10,260	10,780	10,600	(1.76)	152	562K	6B
1403/01/15	10,850	10,360	11,140	10,790	0.75	566	3M	30B
1403/01/14	10,720	10,300	10,720	10,710	4.90	580	5M	54B
1403/01/11	10,550	10,550	10,550	10,210	1.59	38	470K	5B
1403/01/08	10,420	10,420	10,420	10,050	1.21	33	382K	4B
1403/01/07	10,370	10,370	10,370	9,930	0.51	30	172K	2B
1403/01/06	10,260	10,260	10,260	9,880	1.02	45	313K	3B
1403/01/05	10,160	10,160	10,160	9,780	1.03	39	335K	3B
1402/12/28	10,060	10,060	10,060	9,680	0.94	65	305K	3B
1402/12/15	18,410	18,170	18,770	18,410	(1.18)	452	2M	29B
1402/12/14	18,530	18,410	18,750	18,630	0.11	236	411K	8B
1402/12/13	18,580	18,200	19,050	18,610	1.75	279	734K	14B
1402/12/12	18,270	17,950	18,560	18,290	0.66	212	447K	8B
1402/12/09	18,280	17,950	18,440	18,170	(0.66)	291	494K	9B
1402/12/08	18,340	17,950	18,490	18,290	(0.81)	222	327K	6B
1402/12/07	18,010	17,960	18,690	18,440	(0.38)	134	213K	4B
1402/12/05	18,530	18,250	18,880	18,510	0.05	162	293K	5B
1402/12/02	18,800	18,390	18,870	18,500	0.27	179	208K	4B
1402/12/01	18,800	18,280	18,800	18,450	0.33	121	364K	7B
1402/11/30	18,550	18,370	18,990	18,390	0.93	194	336K	6B
1402/11/29	17,860	17,860	18,550	18,220	0.05	152	281K	5B
1402/11/28	18,560	17,850	18,560	18,210	(0.76)	225	456K	8B
1402/11/25	18,400	18,100	18,780	18,350	(0.49)	254	536K	10B
1402/11/24	18,790	18,170	18,790	18,440	(1.55)	324	586K	11B
1402/11/23	19,000	18,330	19,000	18,730	(0.27)	135	242K	5B
1402/11/21	18,890	18,550	19,270	18,780	(0.74)	288	455K	8B
1402/11/18	18,920	18,580	19,600	18,920	(3.22)	334	942K	18B
1402/11/17	20,200	19,070	20,200	19,550	(1.36)	352	1M	26B
1402/11/16	19,460	19,400	19,830	19,820	4.92	520	3M	68B
1402/11/15	18,810	18,800	19,450	18,890	1.78	272	488K	9B
1402/11/14	18,330	18,330	19,100	18,560	(0.54)	241	753K	14B
1402/11/11	18,340	18,300	18,710	18,660	(0.32)	127	230K	4B
1402/11/10	18,540	18,310	18,850	18,720	(0.53)	149	341K	6B
1402/11/09	18,450	18,450	19,180	18,820	0.21	127	242K	5B
1402/11/08	18,900	18,860	19,260	18,780	0.91	128	291K	6B
1402/11/07	18,410	18,410	19,130	18,610	1.20	200	352K	7B
1402/11/04	18,500	18,350	18,900	18,390	0.49	177	331K	6B
1402/11/03	19,210	18,270	19,210	18,300	(4.84)	489	2M	36B
1402/11/02	19,480	18,530	19,630	19,230	(1.18)	231	373K	7B
1402/11/01	19,800	19,090	19,800	19,460	(1.67)	210	493K	10B
1402/10/30	19,810	19,180	20,700	19,790	(1.0)	277	822K	16B
1402/10/27	20,060	19,680	20,300	19,990	(1.43)	287	747K	15B
1402/10/26	20,130	20,020	20,600	20,280	(0.64)	186	439K	9B
1402/10/25	20,500	20,160	20,500	20,410	(0.92)	233	537K	11B
1402/10/24	20,400	20,400	20,760	20,600	0.0	239	647K	13B
1402/10/23	20,920	20,380	20,920	20,600	(0.29)	202	468K	10B
1402/10/20	21,120	20,400	21,180	20,660	(1.57)	337	1M	26B
1402/10/19	20,890	20,610	21,190	20,990	(1.13)	181	512K	11B
1402/10/18	22,010	20,830	22,010	21,230	(1.03)	222	450K	9B
1402/10/17	20,950	20,740	21,730	21,450	3.57	488	2M	33B
1402/10/16	20,990	20,400	20,990	20,710	(1.29)	257	555K	11B
1402/10/13	21,190	20,630	21,360	20,980	0.38	215	460K	10B
1402/10/09	20,810	20,700	21,180	20,900	0.19	177	433K	9B
1402/10/06	21,290	20,700	21,290	20,860	(0.29)	211	326K	7B
1402/10/05	20,930	20,750	21,000	20,920	(0.24)	213	452K	9B
1402/10/04	21,580	20,840	21,580	20,970	(0.1)	192	361K	8B
1402/10/03	21,130	20,840	21,320	20,990	(1.32)	321	584K	12B
1402/10/02	21,790	21,100	21,820	21,270	0.57	290	609K	13B
1402/09/29	21,280	20,800	21,670	21,150	1.49	377	943K	20B
1402/09/28	21,340	20,280	21,340	20,840	(2.34)	518	1M	21B
1402/09/27	21,630	21,160	21,800	21,340	(0.7)	521	1M	26B
1402/09/25	21,400	21,070	21,790	21,490	0.47	411	996K	21B
1402/09/22	22,270	21,100	22,270	21,390	(3.17)	897	2M	53B
1402/09/21	22,690	21,470	22,920	22,090	0.78	1,603	5M	109B
1402/09/20	22,920	21,210	22,920	21,920	(1.79)	2,823	16M	341B
1402/09/19	22,290	21,900	22,960	22,320	0.04	123	219K	5B
1402/09/18	23,290	21,700	23,290	22,310	(2.28)	237	604K	13B
1402/09/15	22,700	22,330	23,300	22,830	0.22	230	369K	8B
1402/09/14	23,000	22,400	23,290	22,780	1.02	218	479K	11B
1402/09/13	22,230	22,150	23,110	22,550	2.13	399	2M	54B
1402/09/12	22,170	21,690	22,760	22,080	0.18	486	3M	60B
1402/09/11	21,990	21,650	22,760	22,040	0.78	317	692K	15B
1402/09/08	22,650	21,580	22,650	21,870	(0.41)	330	1M	26B
1402/09/07	21,690	21,210	22,740	21,960	1.24	429	2M	35B
1402/09/06	20,900	20,900	21,870	21,690	4.13	520	2M	54B
1402/09/05	20,850	20,650	21,400	20,830	(1.47)	228	943K	20B
1402/09/04	21,870	20,850	21,890	21,140	(3.65)	440	1M	22B
1402/09/01	22,580	21,520	22,580	21,940	(1.26)	321	570K	12B
1402/08/30	22,060	21,590	22,830	22,220	0.86	344	1M	28B
1402/08/29	22,690	21,720	23,000	22,030	(3.63)	705	3M	58B
1402/08/28	22,930	22,320	23,260	22,860	(0.61)	425	1M	31B
1402/08/27	23,700	22,480	23,750	23,000	1.05	417	892K	21B
1402/08/24	21,930	21,930	23,030	22,760	3.74	694	3M	62B
1402/08/23	21,840	21,390	22,970	21,940	(2.53)	580	2M	46B
1402/08/22	22,390	21,990	22,890	22,510	2.79	428	1M	28B
1402/08/21	21,740	21,150	22,450	21,900	2.34	469	2M	34B
1402/08/20	20,500	20,500	21,940	21,400	2.39	646	2M	52B
1402/08/17	21,800	20,490	21,800	20,900	(2.79)	682	2M	46B
1402/08/16	20,250	20,240	21,820	21,500	3.42	609	3M	57B
1402/08/15	20,980	20,400	21,270	20,790	(1.89)	403	1M	30B
1402/08/14	21,590	20,650	21,650	21,190	(0.98)	270	595K	13B
1402/08/13	21,140	21,100	21,720	21,400	2.05	240	756K	16B
1402/08/10	20,890	20,240	21,260	20,970	(0.71)	276	1M	25B
1402/08/09	20,400	20,180	21,500	21,120	1.59	337	3M	53B
1402/08/08	20,160	20,160	21,140	20,790	3.13	275	907K	19B
1402/08/07	19,150	19,130	20,280	20,160	4.35	272	798K	16B
1402/08/06	20,000	19,170	20,000	19,320	(4.21)	414	4M	78B
1402/08/03	19,340	19,340	20,780	20,170	1.51	289	1M	23B
1402/08/02	20,100	19,310	20,190	19,870	0.35	447	1M	28B
1402/08/01	19,460	19,460	20,000	19,800	3.07	587	2M	41B
1402/07/30	18,100	18,100	19,410	19,210	3.89	374	2M	36B
1402/07/29	18,590	18,150	18,700	18,490	0.27	235	418K	8B
1402/07/26	18,520	18,000	19,030	18,440	(2.28)	548	1M	20B
1402/07/25	19,650	18,600	19,750	18,870	(1.36)	660	1M	26B
1402/07/24	18,680	18,470	19,320	19,130	3.97	476	2M	31B
1402/07/23	17,860	17,850	18,810	18,400	(0.22)	224	362K	7B
1402/07/22	18,970	18,100	18,970	18,440	(0.65)	327	851K	16B
1402/07/19	19,350	18,300	19,350	18,560	(1.12)	386	1M	19B
1402/07/18	18,500	18,500	19,180	18,770	1.02	287	612K	12B
1402/07/17	18,400	18,340	19,480	18,580	(3.73)	513	1M	25B
1402/07/16	19,650	19,280	19,760	19,300	(4.88)	308	729K	14B
1402/07/15	20,360	19,950	21,090	20,290	(1.98)	336	766K	16B
1402/07/12	20,440	20,350	21,450	20,700	1.12	379	1M	22B
1402/07/10	20,140	20,140	20,790	20,470	(2.24)	465	1M	24B
1402/07/09	21,630	20,570	21,900	20,940	(3.28)	629	1M	30B
1402/07/08	21,990	21,340	22,000	21,650	(0.64)	485	1M	27B
1402/07/05	21,840	21,500	22,250	21,790	(0.68)	436	1M	26B
1402/07/04	21,820	21,400	22,540	21,940	0.05	644	2M	41B
1402/07/03	22,850	21,700	22,850	21,930	(0.77)	392	729K	16B
1402/07/01	22,150	21,850	22,700	22,100	(1.3)	433	1M	26B
1402/06/29	22,920	22,200	22,990	22,390	(1.58)	353	758K	17B
1402/06/28	21,800	21,800	23,200	22,750	1.88	664	1M	32B
1402/06/27	22,100	21,990	22,800	22,330	(1.33)	477	1M	28B
1402/06/26	23,000	22,280	23,400	22,630	(2.33)	585	1M	32B
1402/06/22	24,310	22,710	24,310	23,170	(0.6)	562	1M	32B
1402/06/21	22,100	22,100	23,560	23,310	3.88	698	2M	50B
1402/06/20	22,800	22,250	22,800	22,440	1.36	232	449K	10B
1402/06/19	22,620	21,680	22,800	22,140	(2.94)	365	920K	20B
1402/06/18	23,800	22,650	23,800	22,810	(4.32)	434	1M	27B
1402/06/14	24,010	23,000	24,340	23,840	0.13	430	638K	15B
1402/06/13	24,470	23,650	24,470	23,810	0.08	358	616K	15B
1402/06/12	23,960	23,350	24,380	23,790	(1.33)	314	582K	14B
1402/06/11	24,720	23,690	24,720	24,110	0.58	341	632K	15B
1402/06/08	24,160	23,900	24,490	23,970	(4.69)	825	3M	61B
1402/06/07	25,900	24,580	26,090	25,150	(2.59)	1,378	3M	75B
1402/06/06	25,880	25,070	25,880	25,820	4.75	905	5M	122B
1402/06/05	24,000	23,120	24,910	24,650	3.88	376	2M	40B
1402/06/04	23,500	23,170	23,970	23,730	3.94	301	949K	23B
1402/06/01	22,780	21,970	23,230	22,830	(0.74)	306	676K	15B
1402/05/31	23,240	22,900	23,700	23,000	(4.56)	790	2M	35B
1402/05/30	23,600	23,500	25,160	24,100	0.54	419	702K	17B
1402/05/29	24,860	23,620	25,280	23,970	(3.58)	823	1M	28B
1402/05/28	25,150	24,310	25,150	24,860	3.15	356	920K	23B
1402/05/25	23,890	22,900	24,980	24,100	0.88	523	2M	39B
1402/05/24	24,340	23,860	25,000	23,890	(4.86)	333	2M	40B
1402/05/23	26,000	24,510	26,700	25,110	(2.64)	445	1M	30B
1402/05/22	24,350	24,310	26,460	25,790	0.82	214	467K	12B
1402/05/21	26,000	25,540	26,210	25,580	(4.84)	318	1M	36B
1402/05/18	26,970	25,750	27,820	26,880	1.40	678	2M	45B
1402/05/17	25,960	25,370	27,000	26,510	3.07	577	1M	39B
1402/05/16	25,640	25,090	26,190	25,720	2.35	318	862K	22B
1402/05/15	24,740	24,420	25,600	25,130	(1.84)	476	1M	27B
1402/05/14	26,850	25,200	26,850	25,600	(1.65)	744	1M	35B
1402/05/10	27,300	25,090	27,300	26,030	(1.36)	1,132	2M	63B
1402/05/09	26,200	25,490	26,440	26,390	4.76	983	5M	138B
1402/05/08	25,380	24,340	25,450	25,190	3.92	1,013	4M	98B
1402/05/07	24,090	23,830	24,340	24,240	4.53	596	2M	47B
1402/05/04	23,390	22,600	23,520	23,190	3.53	477	1M	25B
1402/05/03	22,210	22,000	23,000	22,400	0.45	370	957K	21B
1402/05/02	21,800	21,630	23,200	22,300	0.81	249	983K	22B
1402/05/01	22,890	21,670	22,890	22,120	(2.77)	270	591K	13B
1402/04/31	24,270	22,670	24,270	22,750	(4.65)	390	2M	42B
1402/04/28	23,990	23,360	24,310	23,860	3.02	861	5M	118B
1402/04/27	23,370	22,670	23,790	23,160	2.16	509	3M	69B
1402/04/26	22,400	22,020	24,190	22,670	(2.16)	359	1M	29B
1402/04/25	23,800	22,750	24,370	23,170	(3.22)	283	737K	17B
1402/04/24	25,000	23,750	25,000	23,940	(4.58)	277	1M	28B
1402/04/13	26,000	24,900	26,570	25,740	(0.39)	745	2M	56B
1402/04/12	26,000	25,210	26,990	25,840	(2.6)	647	2M	46B
1402/04/11	27,250	26,150	27,500	26,530	(2.57)	662	1M	34B
1402/04/10	27,300	26,800	28,030	27,230	(1.2)	235	483K	13B
1402/04/07	27,130	26,230	28,000	27,560	0.51	260	754K	21B
1402/04/06	26,810	26,700	28,000	27,420	0.11	219	727K	20B
1402/04/05	27,690	26,700	27,940	27,390	(1.55)	441	1M	39B
1402/04/04	26,150	26,150	27,960	27,820	2.96	427	5M	130B
1402/04/03	28,870	26,980	28,870	27,020	(4.86)	561	2M	56B
1402/03/31	27,400	27,400	29,000	28,400	2.16	358	868K	25B
1402/03/30	27,900	27,400	28,990	27,800	(3.61)	638	1M	41B
1402/03/29	28,990	28,820	29,520	28,840	(4.91)	864	3M	88B
1402/03/28	31,400	29,060	31,930	30,330	(0.3)	1,271	4M	121B
1402/03/27	30,430	29,860	30,430	30,420	4.93	568	2M	53B
1402/03/24	27,630	27,630	30,530	28,990	(0.31)	1,655	8M	239B
1402/03/23	29,010	29,000	30,200	29,080	(4.72)	387	1M	38B
1402/03/22	30,510	29,950	30,580	30,520	4.77	1,588	7M	210B
1402/03/21	29,350	28,500	29,350	29,130	4.18	903	4M	115B
1402/03/20	28,070	26,740	28,070	27,960	4.56	1,578	8M	223B
1402/03/17	26,800	26,000	26,820	26,740	4.66	319	1M	38B
1402/03/16	25,250	24,330	25,590	25,550	4.80	374	1M	36B
1402/03/13	24,000	23,240	24,500	24,380	4.46	596	2M	39B
1402/03/10	23,700	22,630	23,830	23,340	0.60	342	904K	21B
1402/03/09	23,500	22,810	23,780	23,200	0.22	444	936K	22B
1402/03/08	23,750	22,540	23,750	23,150	(0.52)	337	527K	12B
1402/03/07	24,750	23,060	24,860	23,270	(4.12)	612	2M	50B
1402/03/06	23,160	23,160	24,850	24,270	0.87	670	2M	39B
1402/03/03	24,510	23,560	24,800	24,060	(1.11)	374	611K	15B
1402/03/02	24,200	23,600	24,950	24,330	2.27	430	1M	28B
1402/03/01	23,800	23,530	24,270	23,790	1.10	442	724K	17B
1402/02/31	23,680	23,020	24,190	23,530	(2.89)	584	1M	35B
1402/02/30	25,190	23,400	25,190	24,230	0.96	465	1M	29B
1402/02/27	23,470	23,200	24,380	24,000	3.36	425	1M	31B
1402/02/25	23,200	22,880	24,140	23,220	(1.9)	589	2M	38B
1402/02/24	22,330	22,330	24,610	23,670	0.72	611	2M	38B
1402/02/23	23,410	23,330	23,500	23,500	(4.28)	137	551K	13B
1402/02/20	24,450	24,350	25,700	24,550	(4.21)	389	2M	38B
1402/02/19	25,610	25,610	26,500	25,630	(4.9)	736	3M	73B
1402/02/18	26,320	26,320	26,320	26,950	(2.71)	110	281K	7B
1402/02/17	28,200	27,330	28,760	27,700	(3.69)	354	727K	20B
1402/02/16	29,500	28,000	30,000	28,760	(1.3)	1,061	2M	70B
1402/02/13	30,100	28,710	30,100	29,140	1.57	862	2M	48B
1402/02/12	27,800	27,510	29,070	28,690	3.61	878	3M	87B
1402/02/11	28,590	26,910	28,590	27,690	(1.11)	822	2M	50B
1402/02/10	28,050	27,310	28,500	28,000	1.30	1,009	2M	60B
1402/02/09	28,080	26,920	28,340	27,640	(1.57)	1,344	3M	73B
1402/02/06	28,000	27,110	29,580	28,080	(1.47)	1,011	3M	75B
1402/02/05	28,520	27,650	28,700	28,500	4.24	956	3M	86B
1402/02/04	26,520	26,520	28,200	27,340	1.11	932	2M	66B
1402/01/30	28,000	26,360	28,190	27,040	(2.52)	1,169	3M	76B
1402/01/29	28,190	26,500	28,210	27,740	3.24	1,520	4M	108B
1402/01/28	26,230	25,680	26,920	26,870	4.80	437	2M	48B
1402/01/27	26,160	24,650	26,230	25,640	2.60	1,340	4M	90B
1402/01/26	24,440	24,440	25,030	24,990	4.82	1,196	4M	93B
1402/01/22	24,320	23,210	24,320	23,840	(0.5)	886	2M	49B
1402/01/21	23,300	22,810	24,380	23,960	3.19	2,063	8M	183B
1402/01/20	23,150	22,990	23,730	23,220	(1.19)	1,065	3M	68B
1402/01/19	23,000	22,850	23,960	23,500	2.93	1,237	4M	91B
1402/01/16	22,200	22,100	23,740	22,830	0.71	943	3M	57B
1402/01/15	23,200	22,110	23,570	22,670	(2.28)	1,602	4M	82B
1402/01/14	24,350	22,210	24,350	23,200	(0.68)	1,383	3M	80B
1402/01/09	22,800	22,470	23,540	23,360	4.19	889	4M	85B
1402/01/08	22,450	21,860	22,450	22,420	4.82	1,375	7M	159B
1402/01/06	20,670	20,380	21,360	20,760	0.44	604	1M	25B
1402/01/05	19,900	19,420	21,010	20,670	3.30	911	3M	60B
1401/12/28	20,600	19,800	20,600	20,010	(0.35)	488	1M	25B
1401/12/27	19,280	19,280	20,210	20,080	4.31	646	2M	47B
1401/12/24	19,490	19,000	19,600	19,250	1.42	518	1M	25B
1401/12/23	18,510	18,510	19,500	18,980	0.80	681	1M	25B
1401/12/22	19,600	18,500	19,600	18,830	(2.69)	691	2M	33B
1401/12/21	20,000	19,290	20,000	19,350	(4.68)	595	2M	42B
1401/12/20	20,400	19,750	20,820	20,300	1.55	637	2M	33B
1401/12/16	20,000	19,580	20,300	19,990	0.81	619	1M	30B
1401/12/15	19,940	19,560	20,530	19,830	(3.64)	719	3M	56B
1401/12/14	20,900	20,110	21,120	20,580	0.83	863	3M	53B
1401/12/13	20,350	19,600	20,980	20,410	2.05	1,087	3M	58B
1401/12/10	19,420	19,070	20,100	20,000	4.44	1,519	6M	126B
1401/12/09	19,450	18,600	19,450	19,150	(0.1)	888	2M	36B
1401/12/08	18,990	18,650	19,640	19,170	(0.62)	1,137	3M	52B
1401/12/07	19,800	18,700	20,280	19,290	(1.53)	1,383	5M	93B
1401/12/06	18,520	18,520	19,790	19,590	3.93	1,226	5M	101B
1401/12/03	19,000	18,570	19,450	18,850	(3.23)	812	3M	48B
1401/12/02	19,600	19,010	20,000	19,480	(0.31)	1,850	7M	142B
1401/12/01	19,650	19,000	20,180	19,540	1.14	1,488	4M	88B
1401/11/30	19,150	18,800	19,400	19,320	4.55	1,233	6M	118B
1401/11/26	17,850	17,770	18,540	18,480	4.64	1,032	5M	94B
1401/11/25	18,330	17,440	18,330	17,660	(3.76)	1,560	4M	75B
1401/11/24	18,940	18,260	18,940	18,350	(4.53)	2,309	8M	148B
1401/11/23	19,450	18,400	19,450	19,220	3.72	4,808	22M	417B
1401/11/19	18,770	18,770	18,770	18,530	3.64	139	657K	12B
1401/11/18	18,170	18,170	18,170	17,880	3.29	123	600K	11B
1401/11/17	17,530	17,530	17,530	17,310	3.65	134	657K	12B
1401/10/05	75,820	74,310	76,500	75,170	(0.67)	1,302	1M	79B
1401/10/04	76,800	74,000	77,440	75,680	(0.18)	1,295	716K	54B
1401/10/03	74,800	74,230	76,800	75,820	3.65	1,400	1M	82B
1401/09/30	73,000	71,570	73,910	73,150	1.33	915	806K	59B
1401/09/29	72,090	71,100	74,340	72,190	(1.47)	550	361K	26B
1401/09/28	74,720	72,320	74,720	73,270	(0.03)	599	434K	32B
1401/09/27	71,580	71,560	74,240	73,290	1.47	613	643K	47B
1401/09/26	71,100	71,000	73,890	72,230	0.61	472	300K	22B
1401/09/23	72,890	71,040	73,200	71,790	(0.57)	443	239K	17B
1401/09/22	72,250	71,500	73,950	72,200	1.19	489	274K	20B
1401/09/21	70,220	70,220	72,500	71,350	0.72	314	164K	12B
1401/09/20	72,290	70,220	72,290	70,840	(1.23)	234	181K	13B
1401/09/19	73,180	70,400	73,350	71,720	(0.86)	242	101K	7B
1401/09/16	71,600	71,180	73,490	72,340	0.61	313	169K	12B
1401/09/15	72,340	71,000	72,340	71,900	(0.61)	243	136K	10B
1401/09/14	72,900	71,580	74,210	72,340	(2.52)	597	305K	22B
1401/09/13	74,820	72,720	75,330	74,210	0.49	901	571K	42B
1401/09/12	71,600	71,600	73,890	73,850	4.93	997	2M	120B
1401/09/09	71,580	70,030	71,580	70,380	0.03	130	405K	29B
1401/09/08	71,560	70,170	71,560	70,360	0.27	157	59K	4B
1401/09/07	70,960	70,060	71,480	70,170	0.44	182	89K	6B
1401/09/06	69,990	69,500	70,920	69,860	0.29	178	94K	7B
1401/09/05	70,980	68,980	70,980	69,660	(0.09)	145	62K	4B
1401/09/02	69,120	68,800	70,450	69,720	(0.26)	185	129K	9B
1401/09/01	69,400	69,020	70,700	69,900	(0.31)	200	77K	5B
1401/08/30	70,970	69,430	71,300	70,120	(0.14)	223	119K	8B
1401/08/29	68,500	68,500	71,690	70,220	(0.03)	234	108K	8B
1401/08/28	70,000	68,000	71,390	70,240	(0.33)	180	72K	5B
1401/08/25	70,300	70,200	71,480	70,470	0.47	205	82K	6B
1401/08/24	69,150	69,150	70,610	70,140	(0.2)	106	69K	5B
1401/08/23	71,890	69,000	71,890	70,280	(0.73)	238	103K	7B
1401/08/22	69,100	69,100	71,480	70,800	0.60	262	170K	12B
1401/08/21	68,810	68,810	71,500	70,380	0.70	230	188K	13B
1401/08/18	70,470	68,410	71,900	69,890	0.06	230	171K	12B
1401/08/17	72,990	67,140	73,980	69,850	(1.16)	435	307K	21B
1401/08/16	69,350	68,800	71,930	70,670	3.15	303	185K	13B
1401/08/15	67,200	67,200	71,400	68,510	(0.83)	318	167K	11B
1401/08/14	69,740	67,200	71,200	69,080	1.17	285	121K	8B
1401/08/11	69,980	66,550	69,980	68,280	(0.34)	167	54K	4B
1401/08/10	66,250	66,250	70,840	68,510	0.48	166	74K	5B
1401/08/09	66,050	66,050	70,390	68,180	0.55	161	78K	5B
1401/08/08	66,540	66,000	67,500	67,810	(1.18)	184	76K	5B
1401/08/07	69,990	66,520	70,000	68,620	(0.36)	126	38K	3B
1401/08/04	69,000	66,100	69,000	68,870	(0.75)	128	58K	4B
1401/08/03	71,000	68,620	71,100	69,390	(1.11)	235	134K	9B
1401/08/02	70,900	68,560	71,100	70,170	(1.31)	213	109K	8B
1401/08/01	71,900	69,040	71,900	71,100	(1.11)	203	100K	7B
1401/07/30	73,350	69,510	74,300	71,900	(1.05)	252	98K	7B
1401/07/27	74,290	72,480	74,290	72,660	0.26	131	55K	4B
1401/07/26	70,020	70,000	74,240	72,470	1.60	202	116K	9B
1401/07/25	70,100	70,100	74,950	71,330	(3.03)	288	185K	13B
1401/07/24	73,170	72,740	76,190	73,560	(3.92)	236	182K	13B
1401/07/23	76,400	75,510	77,450	76,560	0.10	121	57K	4B
1401/07/20	77,550	73,800	77,550	76,480	(1.47)	274	120K	9B
1401/07/19	77,500	77,300	79,920	77,620	(4.6)	456	317K	25B
1401/07/18	82,830	77,000	82,830	81,360	3.13	969	817K	66B
1401/07/17	75,450	75,450	78,940	78,890	4.92	285	453K	36B
1401/07/16	74,560	73,280	75,450	75,190	4.63	178	247K	19B
1401/07/12	69,010	68,720	72,750	71,860	3.71	185	259K	19B
1401/07/11	68,580	68,580	70,700	69,290	(0.42)	195	106K	7B
1401/07/10	67,690	67,690	71,650	69,580	(0.46)	113	69K	5B
1401/07/09	71,720	68,000	71,720	69,900	(2.27)	186	122K	8B
1401/07/06	72,000	71,700	73,990	71,520	0.51	118	54K	4B
1401/07/04	68,460	68,450	72,800	71,160	(0.01)	139	50K	4B
1401/07/02	70,150	69,520	72,480	71,170	(1.71)	170	125K	9B
1401/06/30	72,700	72,100	73,890	72,410	0.53	176	98K	7B
1401/06/29	75,450	70,890	75,450	72,030	(3.47)	296	206K	15B
1401/06/28	73,110	71,650	73,970	74,620	(0.49)	173	35K	3B
1401/06/27	74,000	73,100	75,280	74,990	(0.57)	125	47K	3B
1401/06/23	73,910	73,820	77,990	75,420	(0.08)	168	81K	6B
1401/06/22	74,130	73,090	77,530	75,480	(0.13)	217	84K	6B
1401/06/21	74,280	74,120	76,450	75,580	(0.47)	169	61K	5B
1401/06/20	76,200	74,000	77,490	75,940	(1.16)	195	91K	7B
1401/06/19	78,390	75,750	78,390	76,830	(0.23)	143	56K	4B
1401/06/16	75,100	75,070	79,460	77,010	(0.84)	308	144K	11B
1401/06/15	78,500	76,000	80,000	77,660	(2.25)	263	173K	13B
1401/06/14	80,110	78,150	81,880	79,450	(0.86)	363	190K	15B
1401/06/13	78,110	76,480	80,280	80,140	4.81	562	564K	45B
1401/06/12	76,010	75,000	77,700	76,460	(1.96)	232	241K	18B
1401/06/09	77,000	75,220	79,930	77,990	0.79	460	214K	17B
1401/06/08	76,440	74,740	78,000	77,380	4.12	500	244K	19B
1401/06/07	74,910	73,600	76,000	74,320	(2.63)	376	188K	14B
1401/06/06	76,740	74,060	76,750	76,330	(1.29)	240	95K	7B
1401/06/05	78,700	75,170	80,850	77,330	(2.26)	584	435K	34B
1401/06/02	79,930	76,710	79,940	79,120	3.87	511	401K	32B
1401/06/01	74,890	73,070	76,590	76,170	4.41	492	416K	32B
1401/05/31	69,110	69,110	74,320	72,950	2.09	362	247K	18B
1401/05/30	76,360	70,920	76,360	71,460	(4.27)	576	328K	23B
1401/05/29	74,300	73,950	78,000	74,650	(4.1)	290	174K	13B
1401/05/26	79,850	76,000	79,850	77,840	2.35	483	234K	18B
1401/05/25	76,670	73,070	76,700	76,050	4.11	685	536K	41B
1401/05/24	70,000	68,360	73,670	73,050	4.10	363	266K	19B
1401/05/23	69,340	69,340	71,400	70,170	1.20	323	151K	11B
1401/05/22	68,500	68,500	71,440	69,340	1.91	268	145K	10B
1401/05/19	69,690	67,200	69,690	68,040	(0.38)	180	76K	5B
1401/05/18	70,800	68,140	70,800	68,300	0.23	153	64K	4B
1401/05/15	67,530	67,510	70,300	68,140	1.02	183	82K	6B
1401/05/12	66,720	66,700	68,890	67,450	0.48	248	93K	6B
1401/05/11	68,000	65,500	68,700	67,130	(1.73)	290	176K	12B
1401/05/10	72,500	68,130	72,500	68,310	(4.74)	462	522K	36B
1401/05/09	72,500	71,150	74,700	71,710	(4.25)	390	386K	28B
1401/05/08	73,450	72,600	75,120	74,890	4.67	482	390K	29B
1401/05/05	69,990	69,970	72,520	71,550	3.59	295	167K	12B
1401/05/04	68,980	66,830	69,840	69,070	(1.29)	237	96K	7B
1401/05/03	71,210	69,910	72,200	69,970	(4.91)	375	234K	16B
1401/05/02	75,760	72,440	77,460	73,580	(3.5)	627	347K	26B
1401/05/01	74,600	72,000	76,700	76,250	4.38	789	555K	42B
1401/04/29	73,700	71,600	73,810	73,050	3.91	602	342K	25B
1401/04/28	67,920	67,920	71,310	70,300	3.50	405	339K	24B
1401/04/26	69,150	66,660	69,150	67,920	(0.1)	372	173K	12B
1401/04/25	67,150	65,900	69,990	67,990	0.49	490	202K	14B
1401/04/22	69,000	67,150	70,670	67,660	(4.27)	886	457K	31B
1401/04/21	71,450	70,110	71,920	70,680	(4.21)	511	229K	16B
1401/04/20	74,500	70,810	74,500	73,790	(0.71)	144	47K	3B
1401/04/14	75,770	75,350	77,450	76,320	(0.61)	560	264K	20B
1401/04/13	76,350	76,000	77,970	76,790	(0.47)	426	151K	12B
1401/04/12	80,990	76,300	80,990	77,150	(3.59)	782	339K	26B
1401/04/11	79,350	77,030	81,920	80,020	0.83	463	169K	14B
1401/04/08	83,290	78,120	83,290	79,360	(0.46)	530	267K	21B
1401/04/07	76,950	74,110	80,200	79,730	4.37	693	453K	36B
1401/04/06	77,300	74,010	79,970	76,390	(1.33)	709	316K	24B
1401/04/05	78,910	77,140	80,000	77,420	(4.64)	587	325K	25B
1401/04/04	84,500	78,850	84,500	81,190	(2.17)	844	413K	34B
1401/04/01	82,480	80,540	83,070	82,990	4.89	579	580K	48B
1401/03/31	77,800	76,020	79,540	79,120	4.44	424	295K	23B
1401/03/30	75,000	74,000	78,000	75,760	(0.24)	508	180K	14B
1401/03/29	77,510	75,050	77,510	75,940	(2.04)	699	280K	21B
1401/03/28	81,290	76,360	81,290	77,520	(3.55)	846	408K	32B
1401/03/25	83,800	79,000	83,800	80,370	(2.99)	843	406K	33B
1401/03/24	84,890	81,810	84,890	82,850	(0.04)	510	199K	16B
1401/03/23	83,950	81,600	84,000	82,880	1.54	722	313K	26B
1401/03/22	83,900	80,010	84,000	81,620	(2.81)	945	413K	34B
1401/03/21	88,000	83,620	88,000	83,980	(4.59)	1,429	620K	52B
1401/03/18	87,500	86,000	89,830	88,020	(0.63)	537	198K	17B
1401/03/17	87,840	87,600	90,400	88,580	(0.4)	550	185K	16B
1401/03/16	90,000	88,000	93,500	88,940	(3.78)	791	347K	31B
1401/03/11	92,000	91,730	93,790	92,430	(0.23)	727	245K	23B
1401/03/10	90,700	90,650	95,510	92,640	(1.37)	874	282K	26B
1401/03/09	92,600	91,240	97,890	93,930	(0.57)	737	290K	27B
1401/03/04	95,980	93,000	97,000	94,470	1.12	687	198K	19B
1401/03/03	91,390	86,830	95,700	93,420	2.22	1,716	716K	67B
1401/03/02	95,010	91,020	96,150	91,390	(4.61)	1,810	878K	80B
1401/03/01	96,760	94,800	98,590	95,810	(2.16)	1,238	518K	50B
1401/02/31	98,400	95,560	99,900	97,930	1.32	711	347K	34B
1401/02/28	97,550	95,690	99,080	96,650	(2.5)	920	326K	31B
1401/02/27	102,250	97,790	102,250	99,130	(0.99)	1,252	474K	47B
1401/02/26	97,600	97,580	102,000	100,120	2.61	1,273	579K	58B
1401/02/25	100,000	96,010	101,500	97,570	(2.48)	1,307	552K	54B
1401/02/24	104,600	98,300	104,600	100,050	(1.4)	1,374	565K	56B
1401/02/21	96,000	96,000	102,190	101,470	4.25	1,433	931K	94B
1401/02/20	95,010	95,010	100,000	97,330	(1.08)	1,174	540K	53B
1401/02/19	99,520	96,870	102,800	98,390	(3.5)	2,318	958K	94B
1401/02/18	103,450	101,190	103,450	101,960	(0.44)	1,273	594K	61B
1401/02/17	103,040	101,150	103,500	102,410	0.12	1,240	552K	57B
1401/02/12	102,000	99,750	103,900	102,290	(0.17)	1,699	803K	82B
1401/02/11	102,600	99,400	104,790	102,460	(0.14)	1,355	706K	72B
1401/02/10	99,500	98,450	104,800	102,600	2.69	2,073	1M	122B
1401/02/07	101,300	99,400	103,970	99,910	(4.51)	3,222	2M	150B
1401/02/06	106,970	101,990	106,970	104,630	2.70	3,162	2M	186B
1401/02/05	101,980	100,500	101,990	101,880	4.88	443	317K	32B
1401/02/04	96,950	94,460	100,650	97,140	1.32	1,666	1M	100B
1401/01/31	96,150	95,040	96,790	95,870	(0.16)	1,086	485K	46B
1401/01/30	95,840	94,020	96,990	96,020	0.15	1,295	635K	61B
1401/01/29	96,660	94,010	97,100	95,880	1.31	1,649	842K	81B
1401/01/28	97,000	93,020	97,000	94,640	(1.31)	1,259	614K	58B
1401/01/27	95,960	95,000	97,000	95,900	1.08	1,398	718K	69B
1401/01/24	91,500	91,500	95,970	94,880	2.62	1,288	621K	59B
1401/01/23	94,100	91,200	94,900	92,460	(2.17)	1,330	663K	61B
1401/01/22	95,500	93,350	95,980	94,510	(0.58)	1,884	778K	74B
1401/01/21	95,960	94,000	96,970	95,060	1.25	1,503	754K	72B
1401/01/20	91,390	91,390	95,500	93,890	1.56	1,780	762K	72B
1401/01/17	93,300	91,000	94,300	92,450	(0.01)	1,806	710K	66B
1401/01/16	89,730	89,250	94,290	92,460	1.59	1,727	809K	75B
1401/01/15	92,780	89,550	94,500	91,010	(2.55)	2,625	1M	108B
1401/01/14	94,480	91,050	97,000	93,390	0.31	3,578	2M	159B
1401/01/10	91,000	91,000	93,300	93,100	4.77	1,721	1M	126B
1401/01/07	90,780	86,100	90,780	88,860	(1.47)	224	109K	10B
1401/01/06	96,990	89,410	96,990	90,190	(4.17)	4,165	2M	201B
1400/12/28	93,990	91,410	94,930	94,110	4.09	2,307	1M	127B
1400/12/25	89,170	89,170	93,370	90,410	(3.68)	4,701	3M	303B
1400/12/24	93,720	93,720	98,000	93,860	(4.86)	4,124	3M	310B
1400/12/23	100,350	98,170	104,980	98,650	(4.53)	5,527	4M	435B
1400/12/22	103,330	103,330	105,000	103,330	(4.99)	1,050	1M	143B
1400/12/21	109,650	108,060	109,650	108,760	(4.38)	195	120K	13B
1400/12/18	114,000	109,600	119,950	113,740	(1.4)	1,166	845K	96B
1400/12/17	110,630	108,440	117,970	115,360	1.07	822	1M	125B
1400/12/16	114,700	108,420	119,760	114,140	0.04	998	567K	65B
1400/12/15	116,000	113,260	122,200	114,090	(4.3)	859	948K	108B
1400/12/14	122,990	118,530	124,980	119,220	(4.44)	440	227K	27B
1400/12/11	124,030	122,850	130,990	124,760	(3.52)	874	315K	39B
1400/12/09	129,900	125,000	132,980	129,310	1.64	612	346K	45B
1400/12/08	123,340	123,340	128,280	127,220	4.13	628	415K	53B
1400/12/07	117,700	117,700	123,330	122,180	4.02	650	589K	72B
1400/12/04	115,950	112,540	117,700	117,460	4.78	770	680K	80B
1400/12/03	104,390	104,390	114,800	112,100	2.51	1,157	1M	153B
1400/12/02	110,930	107,700	110,930	109,350	3.50	536	1M	124B
1400/12/01	97,190	97,190	107,390	105,650	3.29	585	1M	122B
1400/11/30	103,910	101,850	105,800	102,280	(4.6)	322	176K	18B
1400/11/27	105,600	104,800	111,800	107,210	(2.81)	1,151	608K	65B
1400/11/25	110,230	110,230	113,000	110,310	(4.93)	425	229K	25B
1400/11/24	111,010	110,960	111,010	116,030	(0.66)	63	17K	2B
1400/11/23	114,080	112,640	122,730	116,800	(1.48)	441	246K	29B
1400/11/20	114,840	114,840	121,490	118,560	(1.92)	395	363K	43B
1400/11/19	115,880	115,880	125,490	120,880	(0.89)	475	291K	35B
1400/11/18	117,040	117,040	117,040	121,970	(1.0)	42	24K	3B
1400/11/17	121,210	118,320	121,210	123,200	(1.08)	62	26K	3B
1400/11/16	126,440	121,480	126,440	124,540	(1.17)	171	43K	5B
1400/11/13	129,790	121,500	129,790	126,010	0.51	483	249K	31B
1400/11/12	127,260	122,320	127,260	125,370	3.43	666	395K	50B
1400/11/11	128,000	121,080	128,000	121,210	(4.9)	438	332K	40B
1400/11/10	133,990	125,620	133,990	127,450	(3.61)	289	210K	27B
1400/11/09	130,900	126,000	134,970	132,230	0.50	299	153K	20B
1400/11/06	132,420	125,050	132,420	131,570	1.95	242	368K	48B
1400/11/05	133,980	126,750	134,990	129,050	(3.28)	237	488K	63B
1400/11/04	138,800	129,690	138,940	133,420	(2.26)	145	247K	33B
1400/11/03	132,510	131,910	140,400	136,510	(1.69)	313	473K	65B
1400/11/02	141,000	133,560	141,000	138,850	0.67	239	236K	33B
1400/10/29	133,010	132,790	139,800	137,920	(1.32)	412	454K	63B
1400/10/28	141,970	133,990	144,990	139,770	(0.9)	321	194K	27B
1400/10/27	147,920	138,730	147,920	141,040	(3.42)	430	281K	40B
1400/10/26	149,530	139,920	149,530	146,030	2.54	564	381K	56B
1400/10/25	139,150	139,150	144,430	142,410	0.64	407	422K	60B
1400/10/22	140,500	139,020	144,990	141,500	2.16	358	317K	45B
1400/10/21	140,000	137,000	140,470	138,510	1.67	345	446K	62B
1400/10/20	134,900	132,610	140,000	136,240	0.98	361	324K	44B
1400/10/19	134,730	131,900	136,900	134,920	0.14	280	176K	24B
1400/10/18	134,330	130,520	136,000	134,730	0.30	208	77K	10B
1400/10/15	134,780	129,000	138,300	134,330	(0.33)	410	195K	26B
1400/10/14	137,000	132,000	137,000	134,780	(0.7)	344	101K	14B
1400/10/13	139,390	133,300	139,390	135,730	(0.22)	426	166K	23B
1400/10/12	137,100	132,000	140,000	136,030	(0.79)	643	249K	34B
1400/10/11	139,900	132,000	139,900	137,110	1.96	383	256K	35B
1400/10/08	141,700	132,300	143,990	134,480	(3.43)	372	212K	29B
1400/10/07	138,690	134,840	141,200	139,260	0.41	325	190K	26B
1400/10/06	136,440	136,440	141,880	138,690	1.65	315	157K	22B
1400/10/05	138,900	131,500	139,000	136,440	(0.5)	457	283K	39B
1400/10/04	139,000	133,410	139,000	137,120	2.80	394	191K	26B
1400/10/01	133,650	130,050	135,700	133,390	2.80	340	141K	19B
1400/09/30	125,270	125,270	134,300	129,760	(1.59)	704	312K	40B
1400/09/29	131,860	131,860	131,860	131,860	(4.99)	135	107K	14B
1400/09/28	137,300	134,390	139,990	138,790	(1.89)	113	60K	8B
1400/09/27	146,700	137,300	146,700	141,460	(0.86)	358	134K	19B
1400/09/24	140,040	137,400	144,980	142,690	(1.27)	458	222K	32B
1400/09/23	138,700	138,700	145,990	144,520	(0.1)	596	249K	36B
1400/09/22	149,490	142,000	149,490	144,660	(0.39)	693	232K	34B
1400/09/21	144,890	138,250	149,900	145,230	0.23	500	167K	24B
1400/09/20	142,990	138,000	147,990	144,890	1.33	554	264K	38B
1400/09/17	139,330	139,330	145,400	142,990	2.64	649	284K	41B
1400/09/16	135,360	135,240	142,000	139,310	2.96	847	318K	44B
1400/09/15	134,490	129,550	139,570	135,300	1.15	721	309K	42B
1400/09/14	142,000	132,430	142,000	133,760	(4.04)	443	272K	36B
1400/09/13	147,890	136,800	147,890	139,390	(3.2)	460	272K	38B
1400/09/10	137,660	137,660	148,970	144,000	1.47	542	195K	28B
1400/09/09	146,800	139,100	146,800	141,910	(0.66)	657	352K	50B
1400/09/08	141,550	140,000	146,000	142,860	1.92	609	377K	54B
1400/09/07	139,860	135,000	142,980	140,170	0.22	952	563K	79B
1400/09/06	138,920	138,920	147,450	139,860	(4.36)	1,172	765K	107B
1400/09/03	142,450	142,450	142,450	146,230	(2.47)	76	52K	7B
1400/09/02	156,090	148,290	156,750	149,940	(3.94)	421	306K	46B
1400/09/01	156,900	149,710	161,800	156,090	1.25	1,521	748K	117B
1400/08/30	148,500	148,250	155,550	154,160	4.06	1,090	433K	67B
1400/08/29	145,500	142,880	149,640	148,150	3.95	1,423	665K	98B
1400/08/26	146,000	140,000	146,000	142,520	2.16	875	427K	61B
1400/08/25	133,890	133,890	140,580	139,510	4.20	914	729K	102B
1400/08/24	138,500	130,000	138,500	133,890	(0.1)	801	374K	50B
1400/08/23	134,010	130,000	134,580	134,030	4.56	828	540K	72B
1400/08/22	122,110	122,110	129,720	128,180	3.75	554	323K	41B
1400/08/19	132,000	121,250	132,000	123,550	(3.2)	678	318K	39B
1400/08/18	122,700	122,700	131,770	127,630	(0.16)	781	411K	52B
1400/08/17	127,560	126,270	133,500	127,830	(3.82)	675	340K	43B
1400/08/16	138,980	132,030	138,980	132,910	(4.36)	407	230K	31B
1400/08/15	139,900	135,910	142,140	138,970	2.63	505	237K	33B
1400/08/12	131,890	131,890	139,980	135,410	0.36	594	299K	40B
1400/08/11	132,200	132,200	137,600	134,930	2.07	296	144K	19B
1400/08/10	130,000	123,010	132,790	132,200	4.53	460	320K	42B
1400/08/09	129,360	122,900	135,000	126,470	(2.23)	831	537K	68B
1400/08/08	135,260	127,380	135,260	129,360	(3.52)	1,026	640K	83B
1400/08/05	125,500	125,500	136,990	134,080	1.74	1,078	462K	62B
1400/08/04	132,000	126,210	133,180	131,790	3.90	1,567	1M	138B
1400/08/03	125,840	121,000	128,010	126,840	4.04	939	518K	66B
1400/08/01	122,100	114,710	123,940	121,920	3.29	1,127	737K	90B
1400/07/28	118,000	115,540	118,140	118,040	4.91	252	223K	26B
1400/07/27	112,140	107,690	118,400	112,520	(0.73)	1,695	2M	185B
1400/07/26	120,440	108,980	120,440	113,350	(1.19)	1,865	2M	208B
1400/07/25	114,710	114,710	114,710	114,710	5.00	145	243K	28B
1400/07/24	109,250	109,250	109,250	109,250	5.00	60	144K	16B
1400/07/21	98,350	98,230	108,570	104,050	0.63	1,251	1M	113B
1400/07/20	103,900	103,250	107,970	103,400	(4.86)	404	408K	42B
1400/07/19	108,800	106,760	115,000	108,680	(3.28)	1,174	710K	77B
1400/07/18	109,100	108,730	116,000	112,370	(1.82)	905	471K	53B
1400/07/17	123,000	113,880	123,000	114,450	(4.52)	640	371K	42B
1400/07/14	121,000	116,170	124,370	119,870	(1.97)	1,588	578K	69B
1400/07/12	124,670	119,640	132,210	122,280	(2.9)	1,703	1M	180B
1400/07/11	134,490	124,430	134,490	125,930	(3.85)	868	597K	75B
1400/07/10	129,220	126,000	133,500	130,970	1.72	620	316K	41B
1400/07/07	128,000	126,440	134,890	128,750	(3.26)	967	720K	93B
1400/07/06	138,520	131,530	138,570	133,090	(3.87)	591	240K	32B
1400/07/04	142,200	133,000	142,200	138,450	2.12	550	203K	28B
1400/07/03	137,100	125,000	137,210	135,580	3.75	697	274K	37B
1400/06/31	120,990	120,990	133,710	130,680	2.61	1,508	792K	104B
1400/06/30	132,650	123,570	132,670	127,350	(2.09)	283	166K	21B
1400/06/29	133,050	126,420	137,890	130,070	(2.25)	849	600K	78B
1400/06/28	138,970	132,140	138,970	133,070	(4.33)	259	177K	23B
1400/06/27	141,490	134,000	144,750	139,090	0.89	840	369K	51B
1400/06/24	139,250	132,290	140,900	137,860	(1.0)	597	188K	26B
1400/06/23	134,820	134,820	141,000	139,250	3.29	517	333K	46B
1400/06/22	134,040	134,040	140,110	134,820	(4.44)	557	422K	57B
1400/06/21	148,790	140,130	148,790	141,090	(4.35)	239	166K	23B
1400/06/20	151,500	142,710	153,280	147,500	(1.81)	860	455K	67B
1400/06/17	151,500	146,000	151,500	150,220	1.27	665	175K	26B
1400/06/16	144,030	143,480	150,900	148,340	(1.77)	898	392K	58B
1400/06/15	150,060	143,000	154,970	151,010	1.02	1,068	660K	100B
1400/06/14	150,000	142,350	152,590	149,490	2.86	1,350	693K	104B
1400/06/13	145,590	140,000	145,690	145,330	4.73	561	476K	69B
1400/06/10	136,900	136,000	139,290	138,760	4.60	528	376K	52B
1400/06/09	129,500	124,450	137,550	132,660	1.27	1,282	912K	121B
1400/06/08	136,370	129,560	136,390	131,000	(3.94)	599	485K	64B
1400/06/07	140,000	131,440	143,500	136,370	(1.43)	2,002	1M	175B
1400/06/06	140,100	130,210	141,190	138,350	2.89	1,983	1M	166B
1400/06/03	134,640	130,000	134,640	134,470	4.87	1,519	2M	214B
1400/06/02	122,320	122,320	128,360	128,230	4.89	231	305K	39B
1400/06/01	121,000	117,000	122,320	122,250	4.94	639	477K	58B
1400/05/31	116,530	111,130	116,530	116,500	4.96	443	305K	36B
1400/05/24	106,010	106,010	111,700	110,990	4.32	971	677K	75B
1400/05/23	103,810	99,900	107,140	106,390	4.26	1,022	1M	109B
1400/05/20	106,470	98,070	106,470	102,040	(0.26)	984	548K	56B
1400/05/19	99,360	98,600	103,110	102,310	4.19	1,110	589K	60B
1400/05/18	95,900	95,400	98,600	98,200	4.57	622	383K	38B
1400/05/17	93,000	86,600	95,290	93,910	3.47	1,065	827K	78B
1400/05/16	93,680	88,940	93,900	90,760	(3.05)	1,072	751K	68B
1400/05/13	95,490	90,910	97,000	93,620	(0.44)	983	495K	46B
1400/05/12	97,490	91,140	98,000	94,030	(1.98)	964	623K	59B
1400/05/11	99,360	94,980	99,360	95,930	(4.04)	1,346	1M	112B
1400/05/10	103,500	96,920	106,490	99,970	(2.01)	1,110	589K	59B
1400/05/09	101,000	100,200	102,100	102,020	4.92	773	747K	76B
1400/05/06	100,000	95,400	101,450	97,240	(3.17)	1,048	747K	73B
1400/05/05	107,260	97,990	107,260	100,420	(2.64)	605	343K	34B
1400/05/04	105,230	101,310	105,940	103,140	(3.26)	573	218K	22B
1400/04/28	108,000	105,130	108,000	106,620	2.44	667	228K	24B
1400/04/27	100,600	100,550	108,500	104,080	(1.66)	1,130	812K	84B
1400/04/26	107,000	104,050	111,920	105,840	(3.36)	670	329K	35B
1400/04/23	106,620	106,620	111,940	109,520	2.73	709	407K	45B
1400/04/22	102,500	100,000	109,000	106,610	1.76	1,285	815K	87B
1400/04/21	107,000	102,810	108,470	104,770	(3.19)	1,553	728K	76B
1400/04/20	110,000	104,000	111,910	108,220	1.53	2,540	2M	168B
1400/04/19	103,620	103,570	106,920	106,590	4.67	767	571K	61B
1400/04/16	97,010	94,130	103,210	101,830	3.59	2,244	2M	220B
1400/04/15	100,000	95,000	104,490	98,300	(31.61)	3,597	3M	275B
1400/04/08	138,000	138,000	138,000	145,240	(0.01)	4	283	39M
1400/04/07	132,110	132,110	132,110	145,260	(1.04)	27	11K	1B
1400/04/06	139,470	139,470	139,470	146,780	(0.02)	6	421	59M
1400/04/05	139,480	139,480	139,480	146,810	(0.01)	4	181	25M
1400/04/02	139,550	139,550	139,550	146,820	(0.05)	3	1K	145M
1400/03/30	139,550	139,550	139,550	146,890	0.0	1	37	5M
1400/03/26	139,550	139,550	139,550	146,890	0.0	1	37	5M
1400/03/24	139,560	139,560	139,560	146,890	(0.01)	3	130	18M
1400/03/23	139,570	139,570	139,570	146,900	(0.01)	2	150	21M
1400/03/22	139,580	139,580	139,580	146,910	(0.01)	1	82	11M
1400/03/19	139,580	139,580	139,580	146,920	0.0	1	3	419K
1400/03/18	139,590	139,590	139,590	146,920	(0.01)	2	136	19M
1400/03/17	133,830	133,830	133,830	146,930	(1.19)	21	12K	2B
1400/03/12	141,280	141,280	141,280	148,700	(0.01)	2	75	11M
1400/03/11	141,290	141,290	141,290	148,710	(0.01)	2	78	11M
1400/03/10	141,290	141,290	141,290	148,720	0.0	1	58	8M
1400/03/09	141,680	141,680	141,680	148,720	(0.27)	5	5K	778M
1400/03/08	141,680	141,680	141,680	149,130	0.0	1	37	5M
1400/03/05	141,700	141,700	141,700	149,130	(0.01)	3	233	33M
1400/02/29	141,710	141,710	141,710	149,150	(0.01)	2	123	17M
1400/02/26	141,720	141,720	141,720	149,160	(0.01)	3	193	27M
1400/02/25	141,720	141,720	141,720	149,170	0.0	1	40	6M
1400/02/13	144,700	144,700	144,700	149,170	0.0	1	50	7M
1400/02/11	144,700	144,700	144,700	149,170	0.0	1	50	7M
1400/02/04	144,720	144,720	144,720	149,170	(0.01)	1	2K	217M
1400/02/01	144,740	144,740	144,740	149,190	(0.01)	3	2K	251M
1400/01/31	146,240	146,240	146,240	149,210	(0.01)	1	2K	219M
1400/01/30	146,250	146,250	146,250	149,220	(0.01)	1	2K	219M
1400/01/29	146,270	146,270	146,270	149,230	(0.01)	2	2K	249M
1400/01/28	146,290	146,290	146,290	149,250	(0.01)	1	2K	366M
1400/01/25	146,300	146,300	146,300	149,270	(0.01)	2	2K	219M
1400/01/24	146,310	146,310	146,310	149,280	(0.01)	2	2K	225M
1400/01/23	146,320	146,320	146,320	149,290	(0.01)	1	2K	219M
1400/01/22	143,390	143,390	143,390	149,300	(0.04)	8	3K	492M
1400/01/21	146,410	146,410	146,410	149,360	(0.02)	3	3K	439M
1400/01/18	146,420	146,420	146,420	149,390	(0.01)	3	580	85M
1400/01/17	146,420	146,420	146,420	149,400	0.0	1	192	28M
1400/01/16	146,420	146,420	146,420	149,400	0.0	1	99	14M
1400/01/15	146,440	146,440	146,440	149,400	(0.01)	6	2K	320M
1400/01/14	146,470	146,470	146,470	149,420	(0.02)	3	3K	474M
1400/01/11	146,500	146,500	146,500	149,450	(0.02)	6	3K	477M
1400/01/10	146,590	146,590	146,590	149,480	(0.07)	10	11K	2B
1400/01/08	146,620	146,620	146,620	149,580	(0.02)	5	3K	478M
1400/01/07	146,670	146,670	146,670	149,610	(0.03)	13	5K	781M
1399/12/27	146,720	146,720	146,720	149,660	(0.03)	6	5K	788M
1399/12/26	144,000	144,000	144,000	149,710	(0.19)	43	16K	2B
1399/12/25	147,010	147,010	147,010	150,000	(0.01)	6	975	143M
1399/12/24	147,050	147,050	147,050	150,010	(0.03)	6	5K	724M
1399/12/23	147,100	147,100	147,100	150,050	(0.03)	5	5K	784M
1399/12/20	147,110	147,110	147,110	150,100	(0.01)	5	917	135M
1399/12/19	147,210	147,210	147,210	150,110	(0.07)	10	11K	2B
1399/12/18	147,260	147,260	147,260	150,210	(0.03)	6	5K	736M
1399/12/17	147,270	147,270	147,270	150,260	(0.01)	5	566	83M
1399/12/16	147,300	147,300	147,300	150,270	(0.02)	7	3K	502M
1399/12/13	147,300	147,300	147,300	150,300	0.0	6	338	50M
1399/12/12	147,340	147,340	147,340	150,300	(0.03)	15	4K	655M
1399/12/11	147,920	147,920	147,920	150,340	(0.39)	66	65K	10B
1399/12/10	147,920	147,920	147,920	150,930	0.0	2	72	11M
1399/12/09	147,980	147,980	147,980	150,930	(0.04)	18	6K	905M
1399/12/06	148,190	148,190	148,190	150,990	(0.15)	23	24K	4B
1399/12/05	148,310	148,310	148,310	151,210	(0.08)	27	13K	2B
1399/12/04	148,380	148,380	148,380	151,330	(0.05)	10	7K	1B
1399/12/03	148,440	148,440	148,440	151,400	(0.04)	24	7K	1B
1399/12/02	149,230	149,230	149,230	151,460	(0.53)	77	88K	13B
1399/11/29	148,700	148,500	160,620	152,270	0.49	2,395	2M	279B
1399/11/28	148,000	148,000	151,710	151,530	5.87	1,113	2M	299B
1399/11/27	136,330	136,330	147,450	143,130	2.89	1,568	1M	211B
1399/11/26	139,930	130,000	139,930	139,110	5.38	1,393	1M	182B
1399/11/25	132,540	127,670	132,540	132,010	5.57	258	373K	49B
1399/11/21	125,040	125,000	125,040	125,040	5.00	531	558K	70B
1399/11/20	113,000	112,850	124,710	119,090	0.26	2,645	2M	210B
1399/11/19	119,020	117,270	128,000	118,780	(3.78)	2,780	2M	229B
1399/11/18	131,450	119,010	131,490	123,440	(1.46)	3,088	2M	230B
1399/11/15	127,690	116,380	127,690	125,270	3.01	1,264	1M	152B
1399/11/14	124,270	124,270	124,270	121,610	2.75	177	265K	33B
1399/11/13	119,950	119,950	119,950	118,360	3.61	295	348K	42B
1399/11/12	114,240	111,000	114,240	114,240	5.00	444	566K	65B
1399/11/11	108,810	107,500	108,810	108,800	4.99	622	658K	72B
1399/11/08	100,000	97,090	107,000	103,630	1.40	2,479	3M	333B
1399/11/07	107,000	97,170	107,390	102,200	(0.08)	1,817	854K	87B
1399/11/06	95,010	95,010	102,950	102,280	4.31	2,018	1M	148B
1399/11/05	103,000	96,110	106,000	98,050	(3.07)	1,836	1M	137B
1399/11/04	101,740	95,900	101,740	101,160	4.40	902	1M	113B
1399/11/01	99,000	97,340	99,240	96,900	2.52	387	265K	26B
1399/10/30	93,120	93,120	98,000	94,520	(3.57)	1,190	1M	123B
1399/10/29	93,400	93,400	93,400	98,020	(0.29)	69	30K	3B
1399/10/17	99,000	90,350	99,350	98,310	3.90	608	679K	67B
1399/10/16	94,620	94,620	94,620	94,620	4.99	279	696K	66B
1399/10/15	94,270	94,270	94,270	90,120	0.37	87	44K	4B
1399/10/14	91,910	91,910	91,910	89,790	2.57	123	303K	28B
1399/10/13	89,320	89,320	89,320	87,540	2.90	167	342K	31B
1399/10/10	87,600	87,600	87,600	85,070	1.97	242	261K	23B
1399/10/09	84,450	76,410	84,450	83,430	3.73	864	1M	108B
1399/10/08	81,450	81,450	81,450	80,430	3.67	248	490K	40B
1399/10/07	80,450	80,450	80,450	77,580	1.25	150	167K	13B
1399/10/06	79,030	79,030	79,030	76,620	1.79	185	238K	19B
1399/10/03	77,970	77,970	77,970	75,270	1.36	118	197K	15B
1399/10/02	76,940	76,940	76,940	74,260	1.34	183	194K	15B
1399/10/01	75,310	75,310	75,310	73,280	2.16	163	313K	24B
1399/09/30	73,830	73,000	73,830	71,730	2.01	275	300K	22B
1399/09/29	70,000	66,000	72,610	70,320	1.68	854	971K	68B
1399/09/26	66,500	66,500	70,020	69,160	(1.2)	591	275K	19B
1399/09/25	69,960	69,940	75,000	70,000	(4.92)	357	966K	68B
1399/09/24	73,380	72,380	77,700	73,620	(3.36)	612	635K	47B
1399/09/23	78,850	71,950	78,850	76,180	1.13	904	556K	42B
1399/09/22	76,590	74,220	76,590	75,330	3.26	596	451K	35B
1399/09/19	72,500	71,420	74,090	72,950	3.37	473	537K	40B
1399/09/18	65,220	64,270	70,960	70,570	4.41	1,000	1M	91B
1399/09/17	70,290	63,610	70,290	67,590	0.96	607	392K	27B
1399/09/16	69,140	68,000	69,150	66,950	1.66	308	258K	18B
1399/09/15	66,200	61,670	68,140	65,860	1.48	1,234	1M	91B
1399/09/12	64,800	63,510	68,000	64,900	(2.92)	1,120	698K	45B
1399/09/11	69,510	64,660	71,000	66,850	(1.78)	1,398	906K	61B
1399/09/10	68,060	68,060	68,060	68,060	5.00	404	765K	52B
1399/09/09	62,750	62,750	68,160	64,820	(1.86)	2,406	3M	201B
1399/09/08	62,820	62,820	62,820	66,050	(0.11)	43	17K	1B
1399/09/05	62,870	62,870	62,870	66,120	(0.08)	14	12K	741M
1399/09/04	62,880	62,880	62,880	66,170	(0.02)	10	2K	146M
1399/09/03	62,890	62,890	62,890	66,180	(0.02)	11	2K	96M
1399/09/02	62,890	62,890	62,890	66,190	(0.02)	5	2K	128M
1399/09/01	62,900	62,900	62,900	66,200	(0.02)	11	2K	111M
1399/08/28	62,910	62,910	62,910	66,210	(0.02)	13	3K	198M
1399/08/26	62,920	62,920	62,920	66,220	(0.02)	4	2K	124M
1399/08/25	62,920	62,920	62,920	66,230	0.0	3	941	59M
1399/08/24	62,930	62,930	62,930	66,230	(0.02)	3	1K	76M
1399/08/21	62,930	62,930	62,930	66,240	0.0	3	321	20M
1399/08/19	62,930	62,930	62,930	66,240	0.0	2	160	10M
1399/08/17	62,930	62,930	62,930	66,240	0.0	1	80	5M
1399/08/14	62,930	62,930	62,930	66,240	0.0	2	346	22M
1399/08/12	62,930	62,930	62,930	66,240	0.0	5	510	32M
1399/08/11	62,930	62,930	62,930	66,240	0.0	2	1K	66M
1399/08/10	62,930	62,930	62,930	66,240	0.0	2	245	15M
1399/08/07	62,930	62,930	62,930	66,240	0.0	1	80	5M
1399/08/06	62,930	62,930	62,930	66,240	0.0	1	96	6M
1399/08/05	62,930	62,930	62,930	66,240	0.0	2	1K	70M
1399/08/03	62,930	62,930	62,930	66,240	0.0	1	473	30M
1399/07/30	62,970	62,970	62,970	66,240	(0.06)	16	10K	638M
1399/07/29	62,970	62,970	62,970	66,280	0.0	1	100	6M
1399/07/28	62,970	62,970	62,970	66,280	0.0	3	393	25M
1399/07/27	62,980	62,980	62,980	66,280	(0.02)	12	1K	80M
1399/07/23	66,250	66,250	66,250	66,290	(4.93)	82	673K	45B
1399/07/22	69,730	69,730	69,730	69,730	(5.0)	320	687K	48B
1399/07/21	69,740	69,740	69,740	73,400	(0.01)	9	2K	112M
1399/07/20	69,810	69,810	69,810	73,410	(0.1)	46	13K	898M
1399/07/19	69,820	69,820	69,820	73,480	(0.01)	14	2K	164M
1399/07/16	69,880	69,880	69,880	73,490	(0.08)	23	11K	776M
1399/07/15	70,420	70,420	70,420	73,550	(0.77)	24	104K	7B
1399/07/14	70,420	70,420	70,420	74,120	0.0	4	266	19M
1399/07/13	70,470	70,470	70,470	74,120	(0.07)	15	9K	619M
1399/07/12	70,470	70,470	70,470	74,170	0.0	6	683	48M
1399/07/09	70,480	70,480	70,480	74,170	(0.01)	4	2K	170M
1399/07/08	70,490	70,490	70,490	74,180	(0.01)	6	1K	74M
1399/07/07	70,490	70,490	70,490	74,190	0.0	4	378	27M
1399/07/06	70,490	70,490	70,490	74,190	0.0	4	342	24M
1399/07/05	70,490	70,490	70,490	74,190	(0.01)	6	2K	129M
1399/07/02	70,500	70,500	70,500	74,200	(0.01)	12	2K	173M
1399/07/01	70,500	70,500	70,500	74,210	0.0	2	381	27M
1399/06/31	70,500	70,500	70,500	74,210	0.0	3	341	24M
1399/06/30	70,500	70,500	70,500	74,210	0.0	6	735	52M
1399/06/29	70,500	70,500	70,500	74,210	0.0	3	241	17M
1399/06/26	70,680	70,680	70,680	74,210	(0.26)	36	33K	2B
1399/06/25	72,410	72,410	76,100	74,400	(2.39)	282	313K	23B
1399/06/24	72,420	72,420	72,420	76,220	(0.01)	12	2K	174M
1399/06/23	72,460	72,460	72,460	76,230	(0.05)	14	7K	496M
1399/06/22	73,440	73,440	73,440	76,270	(1.33)	84	172K	13B
1399/06/19	73,530	73,530	73,530	77,300	(0.12)	31	15K	1B
1399/06/18	73,530	73,530	73,530	77,390	(0.01)	8	2K	112M
1399/06/17	73,560	73,560	73,560	77,400	(0.04)	6	4K	327M
1399/06/16	73,690	73,690	73,690	77,430	(0.17)	43	21K	2B
1399/06/15	74,110	74,110	74,150	77,560	(0.58)	142	74K	5B
1399/06/12	74,150	74,150	74,150	78,010	(0.05)	10	6K	470M
1399/06/11	77,000	74,610	77,000	78,050	(0.61)	87	80K	6B
1399/06/10	76,200	75,180	82,500	78,530	(0.76)	233	120K	9B
1399/06/05	78,880	78,880	82,600	79,130	0.38	389	147K	12B
1399/06/04	75,960	75,960	82,510	78,830	(1.4)	420	1M	82B
1399/06/03	76,150	76,150	77,000	79,950	(0.25)	78	32K	2B
1399/06/02	80,540	76,520	81,000	80,150	(0.48)	159	118K	9B
1399/06/01	83,400	75,460	83,400	80,540	1.40	569	317K	26B
1399/05/29	79,510	73,400	79,510	79,430	4.89	409	712K	57B
1399/05/28	75,950	71,820	79,360	75,730	0.19	523	682K	52B
1399/05/27	73,000	72,020	77,980	75,590	(0.25)	179	82K	6B
1399/05/26	72,170	72,170	77,990	75,780	(0.21)	303	229K	17B
1399/05/25	79,900	72,810	79,900	75,940	(0.91)	312	186K	14B
1399/05/22	74,070	74,040	79,900	76,640	(1.66)	332	260K	19B
1399/05/21	74,770	74,770	81,330	77,930	(0.98)	296	130K	10B
1399/05/20	82,570	74,710	82,570	78,700	0.08	473	259K	20B
1399/05/19	78,990	73,080	80,760	78,640	2.24	777	462K	37B
1399/05/15	74,500	74,200	78,050	76,920	(1.45)	523	227K	17B
1399/05/14	77,500	76,080	80,000	78,050	(2.53)	676	364K	28B
1399/05/13	80,070	80,070	81,400	80,080	(4.98)	719	759K	61B
1399/05/12	91,390	82,690	91,390	84,280	(3.17)	1,199	782K	66B
1399/05/11	88,670	88,650	88,670	87,040	3.07	552	363K	32B
1399/05/08	87,550	87,550	87,550	84,450	1.27	198	165K	14B
1399/05/07	86,630	86,630	86,630	83,390	1.07	294	138K	12B
1399/05/06	85,020	84,900	85,020	82,510	1.89	394	245K	21B
1399/05/05	83,370	79,400	83,370	80,980	1.99	439	271K	23B
1399/05/04	81,360	77,520	81,390	79,400	2.43	497	347K	28B
1399/05/01	81,070	74,000	81,070	77,520	0.39	779	440K	34B
1399/04/31	78,720	71,240	78,720	77,220	2.99	695	565K	44B
1399/04/30	75,460	74,110	75,460	74,980	4.33	635	632K	48B
1399/04/29	74,190	74,190	74,190	71,870	1.71	367	245K	18B
1399/04/28	73,190	73,190	73,190	70,660	1.36	220	196K	14B
1399/04/25	71,510	71,510	71,510	69,710	2.35	412	362K	26B
1399/04/24	70,330	70,330	70,330	68,110	1.67	321	258K	18B
1399/04/23	67,900	66,000	68,000	66,990	3.43	843	868K	58B
1399/04/22	60,710	60,710	65,330	64,770	4.10	1,021	1M	69B
1399/04/21	61,620	61,620	62,500	62,220	(4.07)	776	641K	40B
1399/04/18	68,800	62,340	68,800	64,860	(1.16)	276	202K	13B
1399/04/11	67,200	64,180	67,380	66,120	3.02	1,034	1M	68B
1399/04/10	64,560	62,590	64,900	64,180	2.00	1,102	723K	46B
1399/04/09	65,440	60,690	65,440	62,920	(1.5)	653	436K	27B
1399/04/08	64,000	62,980	66,090	63,880	(3.64)	651	636K	40B
1399/04/07	69,690	64,110	69,690	66,290	(0.76)	625	551K	36B
1399/04/04	64,070	64,070	70,000	66,800	(0.95)	686	925K	62B
1399/04/03	70,990	66,160	71,000	67,440	(3.16)	1,340	756K	51B
1399/04/02	72,990	66,560	72,990	69,640	0.17	1,332	727K	51B
1399/04/01	69,950	68,900	69,950	69,520	4.35	932	671K	47B
1399/03/31	68,000	67,900	68,300	66,620	2.41	333	382K	26B
1399/03/27	63,200	62,300	66,370	65,050	2.91	502	568K	37B
1399/03/26	63,050	62,120	64,990	63,210	(3.32)	1,526	989K	63B
1399/03/25	70,650	64,030	70,650	65,380	(3.0)	1,610	904K	59B
1399/03/24	67,980	66,500	67,980	67,400	4.09	1,045	643K	44B
1399/03/21	66,240	64,444	66,243	64,750	2.63	726	497K	33B
1399/03/20	61,789	61,000	63,593	63,089	4.17	988	822K	52B
1399/03/19	55,024	55,024	60,816	60,565	4.57	1,308	1M	75B
1399/03/18	56,200	55,951	59,042	57,920	3.00	1,404	1M	67B
1399/03/17	57,200	54,247	57,600	56,231	(1.53)	1,342	659K	37B
1399/03/13	58,100	56,657	58,100	57,102	1.02	992	762K	44B
1399/03/12	56,756	54,630	56,756	56,528	4.58	1,098	2M	94B
1399/03/11	56,000	50,850	56,202	54,054	0.99	841	968K	52B
1399/03/10	54,890	52,080	54,890	53,526	(0.45)	803	448K	24B
1399/03/07	51,351	51,350	55,650	53,766	(0.53)	671	302K	16B
1399/03/06	54,500	52,434	54,600	54,052	(2.07)	716	426K	22B
1399/03/03	54,000	53,430	55,800	55,193	(1.15)	680	375K	20B
1399/02/31	57,725	54,101	57,725	55,835	(1.45)	936	578K	32B
1399/02/30	57,500	56,101	57,600	56,658	1.09	1,357	814K	46B
1399/02/29	56,495	54,006	57,908	56,045	1.62	1,146	770K	43B
1399/02/28	53,129	53,129	56,000	55,151	(0.01)	852	566K	31B
1399/02/27	58,000	53,150	58,000	55,157	(1.4)	941	753K	41B
1399/02/24	54,990	53,650	56,311	55,938	4.30	1,403	1M	64B
1399/02/23	53,000	52,561	57,369	53,630	(3.07)	960	737K	39B
1399/02/22	57,361	54,493	57,361	55,327	(3.55)	1,204	688K	38B
1399/02/21	61,379	56,902	61,379	57,361	(4.23)	1,775	1M	63B
1399/02/20	57,038	57,038	63,000	59,896	(0.24)	1,916	1M	68B
1399/02/17	58,428	58,428	58,428	60,040	(2.38)	590	399K	23B
1399/02/16	59,651	59,559	61,000	61,503	(1.9)	644	346K	21B
1399/02/15	67,000	60,781	67,000	62,693	(2.01)	1,317	643K	40B
1399/02/14	63,995	63,500	63,995	63,979	4.97	1,579	951K	61B
1399/02/13	62,633	62,623	62,633	60,948	2.17	664	365K	23B
1399/02/10	55,465	55,465	61,291	59,651	2.19	1,997	1M	70B
1399/02/09	59,308	56,484	59,308	58,373	3.34	1,965	1M	77B
1399/02/08	57,394	56,894	57,394	56,484	3.34	706	659K	38B
1399/02/07	54,999	53,001	54,999	54,661	4.35	1,475	1M	81B
1399/02/06	53,687	53,687	53,687	52,380	2.44	543	478K	26B
1399/02/03	51,476	49,990	52,849	51,131	1.45	1,363	876K	45B
1399/02/02	52,000	49,000	52,000	50,402	(0.2)	919	608K	31B
1399/02/01	51,989	48,700	51,989	50,504	(0.47)	925	643K	32B
1399/01/31	52,785	49,005	52,785	50,742	0.93	1,188	674K	34B
1399/01/30	51,198	50,012	51,243	50,272	3.01	1,122	659K	34B
1399/01/27	46,999	46,555	49,744	48,803	0.27	1,145	539K	26B
1399/01/26	46,760	46,760	49,200	48,672	(1.12)	1,016	388K	19B
1399/01/25	49,500	47,601	50,499	49,221	(0.36)	930	498K	24B
1399/01/24	50,904	48,543	50,904	49,398	(2.97)	1,421	805K	39B
1399/01/23	52,970	48,201	52,970	50,909	0.87	1,088	608K	31B
1399/01/20	52,152	52,152	52,152	50,468	1.61	573	337K	18B
1399/01/19	51,100	51,100	51,100	49,669	2.06	610	431K	22B
1399/01/18	48,130	48,000	49,845	48,667	2.52	1,146	711K	35B
1399/01/17	47,998	46,000	48,200	47,472	(0.05)	789	403K	19B
1399/01/16	48,899	47,000	48,899	47,494	(0.49)	1,149	560K	26B
1399/01/11	48,900	46,069	48,900	47,726	(1.58)	832	432K	20B
1399/01/10	50,689	46,999	50,689	48,493	0.45	947	570K	28B
1399/01/09	49,799	47,920	49,799	48,276	1.79	1,257	536K	26B
1399/01/06	47,987	47,000	48,900	47,428	0.93	819	354K	17B
1399/01/05	45,409	45,409	47,500	46,989	(1.25)	718	425K	20B
1398/12/28	46,753	46,753	47,329	47,586	(3.31)	1,413	668K	31B
1398/12/27	47,329	47,329	49,800	49,213	(1.22)	493	239K	11B
1398/12/26	48,100	48,100	51,000	49,820	(1.6)	808	426K	21B
1398/12/25	48,222	48,222	48,222	50,631	(0.25)	140	50K	2B
1398/12/24	48,545	48,545	50,400	50,760	(0.67)	294	145K	7B
1398/12/21	49,008	49,008	52,000	51,100	(0.69)	715	324K	16B
1398/12/20	49,978	49,978	52,500	51,457	(2.19)	704	431K	22B
1398/12/19	52,871	50,203	52,871	52,608	(0.45)	341	90K	5B
1398/12/17	54,200	51,522	54,200	52,845	(2.56)	820	504K	26B
1398/12/14	54,665	53,660	54,665	54,233	4.17	974	747K	41B
1398/12/13	52,895	49,000	53,508	52,062	2.16	2,076	2M	87B
1398/12/12	52,010	49,267	54,000	50,960	(1.73)	2,188	2M	97B
1398/12/11	50,987	50,987	53,000	51,859	(3.37)	1,230	740K	38B
1398/12/10	53,670	53,670	53,670	53,670	(5.0)	269	138K	7B
1398/12/07	60,177	55,839	60,177	56,494	(3.88)	946	404K	23B
1398/12/06	59,434	58,000	59,434	58,777	3.84	706	375K	22B
1398/12/05	57,449	55,076	57,449	56,604	3.45	652	448K	25B
1398/12/04	54,390	53,503	55,076	54,714	4.31	829	603K	33B
1398/12/03	49,819	49,819	53,999	52,454	0.02	669	360K	19B
1398/11/30	53,399	51,502	53,399	52,441	1.75	606	251K	13B
1398/11/29	50,010	50,000	53,000	51,541	1.35	680	370K	19B
1398/11/28	53,880	50,282	53,880	50,854	(3.92)	1,077	628K	32B
1398/11/27	54,980	51,500	55,299	52,928	(2.15)	736	321K	17B
1398/11/26	55,323	52,555	55,323	54,092	2.66	631	594K	32B
1398/11/23	53,480	50,161	54,116	52,690	2.23	777	658K	35B
1398/11/21	54,900	49,686	54,900	51,540	(1.46)	819	375K	19B
1398/11/20	52,000	50,001	52,876	52,301	3.86	876	511K	27B
1398/11/19	52,150	48,801	52,150	50,359	(1.87)	1,148	740K	37B
1398/11/16	52,500	51,019	52,920	51,321	(4.44)	1,489	946K	49B
1398/11/15	54,801	52,061	57,541	53,704	(1.19)	1,398	1M	57B
1398/11/12	54,980	54,292	54,980	54,350	0.42	45	27K	1B
1398/11/08	54,292	52,480	54,292	54,124	4.67	919	741K	40B
1398/11/07	52,300	49,800	52,376	51,707	3.66	737	905K	47B
1398/11/06	50,000	48,500	50,561	49,882	3.59	1,088	1M	69B
1398/11/05	48,154	48,154	48,154	48,154	5.00	103	253K	12B
1398/11/02	45,861	45,861	45,861	45,861	5.00	113	218K	10B
1398/11/01	42,460	42,000	45,757	43,678	0.23	1,025	2M	104B
1398/10/30	46,000	42,470	46,000	43,579	(2.52)	1,149	956K	42B
1398/10/29	45,000	42,990	46,500	44,705	(0.47)	1,089	932K	42B
1398/10/28	45,761	42,500	45,761	44,916	3.06	1,349	2M	77B
1398/10/25	44,000	42,100	44,113	43,582	3.73	489	568K	25B
1398/10/24	42,015	41,700	42,015	42,013	4.99	338	700K	29B
1398/10/23	40,015	40,015	40,015	40,015	5.00	58	104K	4B
1398/10/22	38,111	38,111	38,111	38,110	4.99	43	65K	2B
1398/10/21	36,925	36,925	36,925	36,297	0.27	22	9K	317M
1398/10/18	35,562	35,562	37,012	36,201	(0.24)	685	907K	33B
1398/10/17	38,899	35,223	38,900	36,287	(2.13)	872	1M	43B
1398/10/15	35,075	35,075	38,767	37,076	0.42	993	2M	71B
1398/10/14	36,921	36,921	36,921	36,921	(5.0)	63	65K	2B
1398/10/11	41,400	38,294	41,400	38,864	(3.58)	1,948	3M	108B
1398/10/10	42,606	38,550	42,606	40,309	(0.66)	1,555	2M	85B
1398/10/09	40,578	40,577	40,578	40,578	5.00	208	291K	12B
1398/10/08	38,693	36,852	38,693	38,646	4.87	328	480K	19B
1398/10/07	36,851	36,851	36,851	36,851	5.00	121	183K	7B
1398/10/04	34,701	34,000	35,878	35,097	2.71	468	708K	25B
1398/10/03	33,000	33,000	36,100	34,170	(0.76)	959	2M	56B
1398/10/02	36,001	34,201	36,001	34,433	(2.3)	477	582K	20B
1398/09/27	34,782	33,100	36,419	35,242	1.61	793	857K	30B
1398/09/26	34,720	33,852	34,782	34,685	4.71	675	936K	32B
1398/09/25	31,300	30,700	33,846	33,126	2.76	675	1M	39B
1398/09/24	33,317	30,500	33,317	32,235	1.59	1,162	2M	56B
1398/09/23	31,850	31,000	31,853	31,731	4.60	225	202K	6B
1398/09/20	29,749	28,306	30,904	30,337	3.07	655	1M	35B
1398/09/19	28,101	28,004	29,539	29,433	4.62	497	1M	31B
1398/09/18	28,949	26,800	28,950	28,133	1.69	958	1M	31B
1398/09/17	27,678	27,000	27,678	27,666	4.95	412	942K	26B
1398/09/16	26,360	26,350	26,360	26,360	5.00	219	546K	14B
1398/09/13	24,002	23,921	25,395	25,105	3.80	455	921K	23B
1398/09/12	24,748	23,901	24,999	24,186	(0.52)	314	212K	5B
1398/09/11	25,390	23,853	25,400	24,312	(3.17)	534	471K	11B
1398/09/10	25,620	24,472	25,632	25,108	2.85	616	540K	14B
1398/09/09	24,100	23,500	24,666	24,412	3.92	258	411K	10B
1398/09/06	23,538	23,000	24,100	23,492	(2.08)	440	328K	8B
1398/09/05	24,781	23,527	25,500	23,990	(3.13)	844	786K	19B
1398/09/04	24,786	24,234	24,786	24,765	4.91	416	533K	13B
1398/09/03	23,600	22,856	23,910	23,606	3.66	391	656K	15B
1398/09/02	21,800	21,600	23,148	22,772	3.29	632	785K	18B
1398/08/29	22,850	21,700	22,850	22,046	0.42	195	214K	5B
1398/08/28	22,200	21,000	22,557	21,953	2.19	193	170K	4B
1398/08/27	20,758	20,758	22,776	21,483	(1.68)	315	508K	11B
1398/08/26	21,850	21,850	21,850	21,850	(5.0)	74	92K	2B
1398/08/25	22,840	21,790	23,378	22,999	3.30	336	408K	9B
1398/08/22	22,700	21,030	22,867	22,265	2.23	372	542K	12B
1398/08/21	21,785	21,211	21,785	21,779	4.97	242	315K	7B
1398/08/20	19,610	19,600	21,578	20,748	0.96	363	403K	8B
1398/08/19	21,643	20,478	21,643	20,551	(4.66)	267	255K	5B
1398/08/18	22,002	21,219	22,640	21,555	(3.49)	312	199K	4B
1398/08/14	22,940	21,482	23,000	22,335	(0.19)	250	180K	4B
1398/08/13	22,400	21,111	23,080	22,377	0.93	302	250K	6B
1398/08/12	22,184	21,401	22,500	22,171	3.24	199	256K	6B
1398/08/11	21,665	20,600	21,665	21,476	4.08	299	327K	7B
1398/08/08	20,644	20,017	20,644	20,634	4.95	122	111K	2B
1398/08/06	18,900	18,251	20,017	19,661	3.13	241	258K	5B
1398/08/04	18,900	18,884	20,399	19,064	(4.09)	203	149K	3B
1398/08/01	20,899	19,724	21,000	19,877	(4.26)	174	194K	4B
1398/07/30	20,155	20,155	22,275	20,762	(2.14)	569	701K	15B
1398/07/29	20,543	20,543	20,543	21,215	(1.89)	39	25K	504M
1398/07/28	20,674	20,674	20,674	21,624	(0.63)	16	8K	170M
1398/07/24	21,685	21,685	23,500	21,762	(4.66)	237	328K	7B
1398/07/23	23,000	22,524	23,888	22,826	(3.72)	102	97K	2B
1398/07/22	25,598	23,661	25,598	23,709	(4.81)	181	125K	3B
1398/07/21	25,001	23,599	25,770	24,906	1.40	266	225K	6B
1398/07/20	24,102	23,001	25,275	24,563	2.04	369	529K	13B
1398/07/17	25,740	23,306	25,740	24,072	(1.88)	419	421K	10B
1398/07/16	24,019	24,019	26,500	24,532	(2.97)	790	928K	23B
1398/07/15	26,290	24,986	26,290	25,283	(3.87)	495	351K	9B
1398/07/14	26,950	26,234	27,000	26,301	(4.75)	549	487K	13B
1398/07/13	28,887	27,069	28,887	27,614	(3.08)	683	389K	11B
1398/07/10	27,999	27,769	30,000	28,493	(2.52)	443	341K	10B
1398/07/09	29,625	28,000	29,625	29,230	3.60	917	875K	26B
1398/07/08	28,215	28,215	28,215	28,215	5.00	225	371K	10B
1398/07/07	26,872	26,872	26,872	26,872	5.00	114	178K	5B
1398/07/06	25,650	24,835	25,659	25,593	4.73	315	402K	10B
1398/07/03	24,850	23,900	24,850	24,438	2.02	317	282K	7B
1398/07/02	24,588	23,300	24,588	23,953	2.28	298	294K	7B
1398/07/01	23,795	22,500	23,851	23,418	1.02	262	240K	6B
1398/06/31	23,000	22,704	23,500	23,182	2.16	239	203K	5B
1398/06/30	23,333	21,702	23,333	22,691	(0.54)	211	159K	4B
1398/06/27	23,602	22,482	23,832	22,814	(3.6)	358	294K	7B
1398/06/26	22,696	22,100	23,945	23,665	3.77	315	399K	9B
1398/06/25	22,893	21,501	23,004	22,805	4.09	345	287K	7B
1398/06/24	21,800	20,900	22,747	21,909	0.49	364	323K	7B
1398/06/23	21,698	21,421	21,947	21,803	4.31	416	473K	10B
1398/06/20	21,000	19,911	21,545	20,902	0.72	501	742K	16B
1398/06/17	20,000	20,000	21,450	20,753	(1.37)	394	395K	8B
1398/06/16	21,775	20,600	21,775	21,041	0.23	271	185K	4B
1398/06/13	20,796	20,500	21,500	20,993	0.95	242	215K	5B
1398/06/12	20,511	19,402	21,300	20,796	2.21	227	216K	4B
1398/06/11	21,004	20,218	21,700	20,347	(4.39)	388	526K	11B
1398/06/10	21,079	20,201	21,775	21,282	2.13	306	306K	7B
1398/06/09	21,213	19,790	21,213	20,838	3.13	351	488K	10B
1398/06/06	20,000	19,928	20,899	20,205	(3.68)	272	283K	6B
1398/06/05	21,357	19,500	21,357	20,976	3.13	384	472K	10B
1398/06/04	19,020	19,020	20,638	20,340	3.48	537	615K	12B
1398/06/03	20,350	19,417	20,350	19,656	(3.83)	588	749K	15B
1398/06/02	21,196	19,511	21,196	20,438	1.24	800	946K	19B
1398/05/30	20,187	20,187	20,187	20,187	5.00	107	201K	4B
1398/05/28	19,200	18,443	19,237	19,226	4.94	244	373K	7B
1398/05/27	18,018	17,061	18,750	18,321	2.03	332	394K	7B
1398/05/26	18,019	17,251	18,019	17,957	4.64	293	505K	9B
1398/05/23	17,230	16,699	17,249	17,161	4.46	435	564K	10B
1398/05/22	16,282	15,900	16,790	16,428	0.90	241	326K	5B
1398/05/20	16,300	15,900	16,699	16,281	(0.5)	293	473K	8B
1398/05/19	16,799	16,000	16,799	16,363	1.95	163	183K	3B
1398/05/16	16,000	15,801	16,400	16,050	(2.06)	249	380K	6B
1398/05/15	16,400	15,868	16,900	16,387	0.47	192	278K	5B
1398/05/14	16,444	15,599	16,600	16,311	3.04	223	276K	4B
1398/05/13	14,921	14,921	15,981	15,830	4.01	273	447K	7B
1398/05/12	15,500	14,851	15,726	15,220	0.81	251	303K	5B
1398/05/09	14,900	14,401	15,259	15,098	3.89	245	515K	8B
1398/05/08	14,820	14,402	14,900	14,533	(0.91)	166	313K	5B
1398/05/07	15,250	14,255	15,250	14,667	(0.93)	132	176K	3B
1398/05/06	15,387	14,110	15,387	14,805	0.01	212	308K	5B
1398/05/05	14,940	14,200	15,200	14,803	(0.52)	263	432K	6B
1398/05/02	15,380	14,600	15,380	14,880	(0.94)	121	110K	2B
1398/05/01	15,419	14,601	15,419	15,021	0.28	200	224K	3B
1398/04/31	15,588	14,850	15,588	14,979	(0.02)	269	269K	4B
1398/04/30	14,700	14,680	15,400	14,982	(1.73)	311	267K	4B
1398/04/29	14,510	14,510	15,502	15,246	3.26	170	258K	4B
1398/04/26	14,500	14,463	15,450	14,765	(3.01)	281	347K	5B
1398/04/25	15,900	14,893	15,900	15,224	(2.88)	195	357K	5B
1398/04/24	16,400	15,067	16,400	15,676	(1.16)	184	346K	5B
1398/04/23	16,149	15,500	16,171	15,860	2.98	283	550K	9B
1398/04/22	15,850	15,200	16,500	15,401	(3.36)	404	593K	9B
1398/04/19	16,700	15,800	16,700	15,936	(1.31)	231	246K	4B
1398/04/18	16,762	15,800	16,762	16,147	(2.82)	218	271K	4B
1398/04/17	16,762	16,000	16,762	16,615	4.08	181	280K	5B
1398/04/11	16,380	15,770	16,700	16,364	2.71	321	378K	6B
1398/04/10	16,896	15,701	16,896	15,933	(2.99)	279	329K	5B
1398/04/09	17,000	16,230	17,000	16,424	(3.81)	441	469K	8B
1398/04/05	17,600	16,261	17,600	17,075	0.96	329	563K	10B
1398/04/04	17,288	15,642	17,288	16,912	2.71	395	454K	8B
1398/04/03	16,468	16,100	16,468	16,465	4.98	114	146K	2B
1398/04/02	14,604	14,604	16,140	15,684	2.03	346	640K	10B
1398/04/01	15,444	15,344	16,000	15,372	(4.82)	290	446K	7B
1398/03/29	17,400	16,082	17,400	16,151	(4.59)	464	542K	9B
1398/03/28	16,856	16,833	17,367	16,928	(4.46)	754	1M	19B
1398/03/27	17,500	17,139	18,900	17,718	(1.79)	612	744K	13B
1398/03/26	17,900	17,420	18,105	18,041	4.63	519	1M	20B
1398/03/25	17,100	16,911	17,810	17,243	(3.13)	933	2M	28B
1398/03/22	18,290	17,101	18,798	17,801	(1.11)	779	1M	23B
1398/03/21	18,800	17,036	18,800	18,001	0.38	992	2M	30B
1398/03/20	17,935	17,881	17,935	17,932	4.98	281	883K	16B
1398/03/19	16,299	16,299	17,113	17,081	10.04	43	67K	1B
1398/03/11	15,650	14,500	15,655	15,523	4.11	297	660K	10B
1398/03/08	14,910	14,910	14,910	14,910	5.00	52	92K	1B
1398/03/07	14,200	14,200	14,200	14,200	5.00	68	93K	1B
1398/03/05	13,529	13,300	13,529	13,524	4.96	205	564K	8B
1398/03/04	12,690	12,007	13,269	12,885	1.95	511	1M	14B
1398/03/01	12,638	12,559	12,638	12,638	4.99	265	547K	7B
1398/02/31	11,355	11,355	12,549	12,037	0.71	989	4M	43B
1398/02/30	12,700	11,922	12,700	11,952	(4.76)	287	850K	10B
1398/02/29	12,400	12,051	12,587	12,549	4.68	314	1M	15B
1398/02/28	11,988	11,950	11,988	11,988	4.99	165	772K	9B
1398/02/25	11,418	11,388	11,418	11,418	4.99	119	580K	7B
1398/02/24	10,875	10,875	10,875	10,875	4.99	33	96K	1B
1398/02/23	10,260	10,240	10,391	10,358	4.66	126	430K	4B
1398/02/22	9,860	9,760	10,545	9,897	(3.66)	226	845K	8B
1398/02/21	10,023	9,924	10,900	10,273	(1.66)	335	854K	9B
1398/02/18	10,304	10,304	11,289	10,446	(3.69)	427	2M	17B
1398/02/17	10,786	10,786	10,786	10,846	(4.47)	34	58K	625M
1398/02/16	11,893	11,223	11,893	11,353	(3.89)	254	546K	6B
1398/02/15	12,010	11,659	12,400	11,813	(3.74)	536	1M	14B
1398/02/14	11,732	11,732	12,900	12,272	(0.62)	563	1M	14B
1398/02/11	11,500	11,500	12,501	12,349	3.72	224	664K	8B
1398/02/10	12,008	11,000	12,008	11,906	4.10	638	2M	25B
1398/02/09	11,437	11,390	11,438	11,437	4.98	319	1M	13B
1398/02/08	10,890	10,700	10,900	10,894	4.94	217	836K	9B
1398/02/07	9,950	9,833	10,539	10,381	3.42	273	881K	9B
1398/02/04	10,260	9,700	10,260	10,038	(1.19)	168	283K	3B
1398/02/03	10,197	9,700	10,460	10,159	0.65	227	497K	5B
1398/02/02	10,105	9,800	10,105	10,093	4.87	301	2M	18B
1398/01/31	9,420	9,420	9,650	9,624	4.71	64	84K	804M
1398/01/28	8,780	8,780	9,489	9,191	(0.09)	114	206K	2B
1398/01/27	9,510	9,110	9,744	9,199	(4.07)	218	697K	6B
1398/01/26	9,850	9,401	9,850	9,589	1.40	106	133K	1B
1398/01/25	9,099	8,802	9,591	9,457	3.52	223	470K	4B
1398/01/24	9,153	9,000	9,153	9,135	4.78	241	1M	9B
1398/01/21	8,718	8,718	8,718	8,718	5.00	27	362K	3B
1398/01/20	8,005	8,005	8,373	8,303	4.11	262	754K	6B
1398/01/19	7,950	7,640	8,133	7,975	0.66	142	447K	4B
1398/01/18	7,710	7,710	8,315	7,923	(1.42)	111	586K	5B
1398/01/17	7,879	7,879	8,178	8,037	(1.59)	114	246K	2B
1398/01/11	8,341	7,940	8,341	8,167	2.79	123	130K	1B
1398/01/10	7,930	7,690	7,995	7,945	4.33	157	953K	8B
1398/01/07	7,699	7,355	7,840	7,615	0.33	95	123K	933M
1398/01/06	7,590	7,580	7,590	7,590	4.99	133	664K	5B
1398/01/05	7,274	6,686	7,274	7,229	4.34	41	68K	492M
1397/12/28	6,780	6,667	7,099	6,928	(0.7)	136	140K	968M
1397/12/27	7,197	6,618	7,197	6,977	1.78	79	87K	605M
1397/12/26	6,855	6,850	6,855	6,855	4.99	64	279K	2B
1397/12/25	6,529	6,529	6,529	6,529	4.98	45	238K	2B
1397/12/22	5,861	5,861	6,232	6,219	4.77	97	504K	3B
1397/12/21	6,198	5,900	6,198	5,936	(0.02)	37	105K	621M
1397/12/20	5,931	5,920	6,140	5,937	(2.72)	35	82K	486M
1397/12/19	6,270	5,912	6,270	6,103	1.45	90	120K	731M
1397/12/18	5,830	5,830	6,036	6,016	4.64	128	288K	2B
1397/12/15	5,671	5,653	5,950	5,749	(0.9)	72	110K	634M
1397/12/14	6,199	5,680	6,199	5,801	(2.93)	60	90K	522M
1397/12/13	6,260	5,909	6,260	5,976	(3.92)	122	294K	2B
1397/12/12	6,297	6,100	6,330	6,220	(0.78)	84	203K	1B
1397/12/11	6,337	6,120	6,390	6,269	(0.03)	115	220K	1B
1397/12/08	6,150	6,150	6,390	6,271	2.18	86	299K	2B
1397/12/07	6,290	6,081	6,290	6,137	0.51	56	238K	1B
1397/12/06	6,145	6,025	6,287	6,106	0.49	70	299K	2B
1397/12/05	6,050	5,861	6,250	6,076	(0.88)	160	429K	3B
1397/12/04	6,175	5,903	6,175	6,130	4.23	248	1M	8B
1397/12/01	5,750	5,750	5,909	5,881	4.50	66	233K	1B
1397/11/30	5,400	5,400	5,638	5,628	4.80	93	634K	4B
1397/11/29	5,300	5,300	5,450	5,370	(1.09)	42	62K	334M
1397/11/28	5,600	5,370	5,600	5,429	(0.17)	13	27K	144M
1397/11/27	5,301	5,301	5,586	5,438	(1.32)	65	194K	1B
1397/11/24	5,690	5,390	5,850	5,511	(2.67)	77	239K	1B
1397/11/23	5,720	5,595	5,798	5,662	(0.33)	45	136K	770M
1397/11/21	5,550	5,462	5,720	5,681	4.28	59	213K	1B
1397/11/17	5,561	5,351	5,700	5,448	(3.27)	123	571K	3B
1397/11/16	5,985	5,560	5,985	5,632	(3.13)	112	324K	2B
1397/11/15	5,890	5,770	5,999	5,814	0.31	65	333K	2B
1397/11/14	6,000	5,714	6,001	5,796	(3.14)	77	266K	2B
1397/11/13	6,055	5,804	6,299	5,984	(1.97)	88	216K	1B
1397/11/10	5,730	5,730	6,256	6,104	2.43	459	2M	14B
1397/11/09	6,289	5,945	6,289	5,959	(4.76)	121	381K	2B
1397/11/08	6,440	6,000	6,440	6,257	1.49	230	570K	4B
1397/11/07	6,162	6,148	6,166	6,165	4.97	111	548K	3B
1397/11/06	6,010	5,514	6,072	5,873	1.56	266	987K	6B
1397/11/03	5,800	5,661	5,892	5,783	3.01	451	1M	8B
1397/11/02	5,660	5,500	5,668	5,614	3.98	323	1M	8B
1397/11/01	5,422	5,151	5,422	5,399	4.55	377	3M	17B
1397/10/30	5,224	4,902	5,224	5,164	3.78	297	954K	5B
1397/10/29	4,698	4,651	5,069	4,976	3.07	464	2M	11B
1397/10/26	4,570	4,569	4,875	4,828	3.98	146	769K	4B
1397/10/25	4,739	4,510	4,849	4,643	(0.21)	45	73K	337M
1397/10/24	4,700	4,637	4,700	4,653	(0.02)	8	19K	90M
1397/10/23	4,800	4,633	4,800	4,654	(1.69)	16	119K	555M
1397/10/22	4,800	4,640	4,800	4,734	(0.69)	21	32K	148M
1397/10/19	4,740	4,650	4,900	4,767	0.70	46	113K	539M
1397/10/18	4,631	4,567	4,797	4,734	(1.27)	30	40K	185M
1397/10/17	5,080	4,757	5,080	4,795	(4.23)	84	160K	767M
1397/10/16	4,949	4,770	5,107	5,007	2.94	153	538K	3B
1397/10/15	5,000	4,740	5,000	4,864	(2.13)	36	142K	692M
1397/10/12	5,029	4,784	5,089	4,970	2.52	95	711K	4B
1397/10/11	4,551	4,551	4,922	4,848	3.41	83	542K	3B
1397/10/10	4,870	4,582	4,870	4,688	(1.12)	15	68K	316M
1397/10/09	4,927	4,601	4,927	4,741	(1.06)	21	39K	183M
1397/10/08	4,700	4,502	4,898	4,792	2.72	83	181K	869M
1397/10/05	4,699	4,501	4,699	4,665	(0.83)	22	40K	181M
1397/10/04	4,706	4,600	4,706	4,704	4.95	86	198K	931M
1397/10/03	4,316	4,316	4,531	4,482	3.85	44	116K	518M
1397/10/02	4,255	4,249	4,689	4,316	(3.49)	81	181K	780M
1397/09/28	4,471	4,470	4,585	4,472	0.02	5	3K	11M
1397/09/27	4,551	4,447	4,745	4,471	(4.49)	28	116K	519M
1397/09/26	4,650	4,560	4,749	4,681	(2.48)	22	62K	285M
1397/09/25	4,650	4,641	4,899	4,800	(1.32)	23	35K	166M
1397/09/24	4,639	4,639	4,994	4,864	(0.02)	5	7K	34M
1397/09/21	4,999	4,666	4,999	4,865	(0.37)	7	13K	60M
1397/09/20	5,180	4,754	5,180	4,883	(2.01)	22	57K	273M
1397/09/19	5,095	4,862	5,199	4,983	(0.3)	26	101K	505M
1397/09/18	4,950	4,950	5,006	4,998	4.82	95	483K	2B
1397/09/17	4,650	4,650	5,110	4,768	(2.05)	30	66K	310M
1397/09/14	4,799	4,799	4,900	4,868	4.31	66	145K	708M
1397/09/13	4,834	4,610	4,834	4,667	(0.13)	24	29K	136M
1397/09/12	4,835	4,600	4,835	4,673	1.28	13	75K	353M
1397/09/11	4,500	4,500	4,689	4,614	3.31	37	76K	354M
1397/09/10	4,600	4,402	4,600	4,466	(3.6)	31	84K	370M
1397/09/07	4,639	4,501	4,639	4,633	(0.58)	22	34K	157M
1397/09/06	4,641	4,639	4,670	4,660	(4.57)	29	101K	472M
1397/09/05	5,113	4,627	5,113	4,883	0.27	39	93K	457M
1397/09/03	4,953	4,580	5,000	4,870	1.23	41	79K	386M
1397/08/30	4,998	4,800	5,000	4,811	0.06	8	4K	17M
1397/08/29	4,828	4,710	4,828	4,808	4.41	33	124K	594M
1397/08/28	4,799	4,440	4,799	4,605	(0.67)	21	19K	86M
1397/08/27	4,760	4,440	4,800	4,636	(0.3)	40	44K	205M
1397/08/26	4,700	4,641	4,750	4,650	(4.81)	79	403K	2B
1397/08/23	5,263	4,868	5,263	4,885	(4.66)	87	257K	1B
1397/08/22	5,269	4,900	5,269	5,124	2.09	101	304K	2B
1397/08/21	5,019	5,019	5,019	5,019	5.00	51	215K	1B
1397/08/20	4,862	4,800	4,863	4,780	3.20	45	73K	354M
1397/08/19	4,600	4,599	4,635	4,632	4.92	42	210K	972M
1397/08/15	4,331	4,328	4,590	4,415	(3.07)	27	70K	305M
1397/08/13	4,433	4,411	4,433	4,555	(1.9)	22	42K	186M
1397/08/12	4,672	4,670	4,672	4,643	0.06	7	12K	57M
1397/08/09	4,780	4,581	4,810	4,640	1.29	16	29K	139M
1397/08/07	4,555	4,555	4,744	4,581	1.37	16	34K	159M
1397/08/06	4,350	4,335	4,550	4,519	4.27	43	338K	2B
1397/08/05	4,351	4,332	4,351	4,334	(4.94)	30	117K	509M
1397/08/02	4,356	4,356	4,421	4,559	(0.57)	12	13K	56M
1397/08/01	4,490	4,490	4,900	4,585	(2.98)	15	69K	310M
1397/07/30	4,675	4,550	4,680	4,726	(0.51)	17	21K	97M
1397/07/29	4,880	4,633	4,900	4,750	(1.62)	35	123K	586M
1397/07/28	4,623	4,623	4,951	4,828	(0.78)	27	77K	369M
1397/07/25	5,101	4,846	5,101	4,866	(4.61)	22	97K	473M
1397/07/24	4,801	4,801	5,287	5,101	1.23	24	29K	152M
1397/07/23	4,600	4,600	5,084	5,039	4.07	28	128K	646M
1397/07/21	4,675	4,675	4,675	4,842	(1.61)	10	33K	153M
1397/07/18	4,921	4,920	4,925	4,921	(4.96)	42	206K	1B
1397/07/17	5,151	5,151	5,500	5,178	(4.5)	60	157K	814M
1397/07/16	5,165	5,165	5,165	5,422	(0.26)	6	5K	24M
1397/07/15	5,199	5,199	5,199	5,436	(0.66)	13	12K	60M
1397/07/14	5,453	5,410	5,810	5,472	(3.9)	85	224K	1B
1397/07/11	5,694	5,694	5,698	5,694	(4.99)	71	465K	3B
1397/07/10	5,949	5,949	5,949	5,993	(4.3)	21	82K	488M
1397/07/09	6,718	6,179	6,728	6,262	(3.72)	192	636K	4B
1397/07/08	6,810	6,167	6,810	6,504	0.20	204	645K	4B
1397/07/07	6,356	6,201	6,673	6,491	7.22	60	192K	1B
1397/07/03	6,192	6,160	6,192	6,054	2.64	31	52K	321M
1397/07/02	5,895	5,800	5,899	5,898	4.97	76	220K	1B
1397/07/01	5,775	5,487	6,060	5,619	2.16	166	461K	3B
1397/06/31	5,500	5,500	5,500	5,500	4.98	11	115K	630M
1397/06/27	5,449	5,449	5,449	5,239	0.94	8	21K	113M
1397/06/26	5,190	5,190	5,190	5,190	5.00	100	334K	2B
1397/06/25	4,943	4,943	4,943	4,943	4.99	51	349K	2B
1397/06/24	4,772	4,772	4,772	4,708	3.59	13	79K	376M
1397/06/21	4,732	4,732	4,732	4,545	0.84	6	20K	97M
1397/06/20	4,686	4,686	4,686	4,507	0.99	6	24K	112M
1397/06/19	4,649	4,649	4,649	4,463	0.79	8	19K	90M
1397/06/18	4,490	4,490	4,490	4,428	3.53	15	86K	387M
1397/06/17	4,121	4,121	4,312	4,277	4.14	61	293K	1B
1397/06/14	4,101	4,100	4,184	4,107	1.48	34	358K	1B
1397/06/13	4,150	4,010	4,150	4,047	0.55	42	182K	735M
1397/06/12	4,196	4,000	4,196	4,025	(1.11)	35	143K	574M
1397/06/11	4,239	4,001	4,239	4,070	(3.07)	34	108K	437M
1397/06/10	4,255	4,200	4,370	4,199	0.89	40	40K	171M
1397/06/07	3,966	3,966	4,181	4,162	4.52	52	239K	994M
1397/06/06	3,952	3,952	3,965	3,982	(0.1)	13	17K	69M
1397/06/05	4,200	3,926	4,200	3,986	(3.53)	63	200K	798M
1397/06/04	3,851	3,851	4,201	4,132	3.27	45	117K	485M
1397/06/03	3,900	3,900	4,007	4,001	4.82	63	217K	867M
1397/05/30	3,702	3,702	3,950	3,817	(0.24)	16	56K	212M
1397/05/29	3,700	3,685	3,913	3,826	(0.39)	19	58K	221M
1397/05/28	3,810	3,772	4,000	3,841	(2.19)	44	150K	575M
1397/05/27	3,998	3,731	4,000	3,927	0.61	19	69K	271M
1397/05/24	3,990	3,874	3,999	3,903	0.83	27	49K	195M
1397/05/23	3,853	3,720	3,900	3,871	(1.12)	33	48K	184M
1397/05/22	3,919	3,826	4,011	3,915	2.49	55	232K	908M
1397/05/21	3,850	3,850	3,919	3,820	2.33	19	69K	270M
1397/05/20	3,750	3,631	3,919	3,733	(0.32)	12	20K	75M
1397/05/17	3,888	3,613	3,888	3,745	(0.5)	14	26K	95M
1397/05/16	3,746	3,746	3,840	3,764	(4.54)	70	142K	534M
1397/05/15	3,960	3,914	3,960	3,943	(4.3)	41	101K	396M
1397/05/14	4,450	4,074	4,450	4,120	(3.92)	62	157K	647M
1397/05/13	4,550	4,124	4,550	4,288	(1.06)	63	129K	551M
1397/05/10	4,341	4,161	4,341	4,334	4.81	148	672K	3B
1397/05/09	3,999	3,999	4,161	4,135	4.34	21	132K	545M
1397/05/08	3,607	3,607	3,985	3,963	4.40	138	809K	3B
1397/05/06	3,745	3,698	3,900	3,796	(0.08)	11	22K	84M
1397/05/03	3,640	3,640	3,750	3,799	(0.65)	15	26K	95M
1397/05/02	3,895	3,662	3,895	3,824	(0.29)	8	32K	121M
1397/05/01	3,701	3,656	3,701	3,835	(0.34)	11	11K	40M
1397/04/31	3,757	3,731	3,927	3,848	2.78	28	96K	374M
1397/04/30	3,420	3,420	3,756	3,744	4.64	92	370K	1B
1397/04/27	3,756	3,406	3,756	3,578	0.0	2	537	2M
1397/04/26	3,426	3,424	3,747	3,578	(0.72)	42	116K	413M
1397/04/25	3,500	3,439	3,500	3,604	(0.39)	13	13K	43M
1397/04/23	3,462	3,460	3,699	3,618	(0.66)	16	24K	84M
1397/04/20	3,900	3,626	3,900	3,642	(4.56)	8	10K	37M
1397/04/12	3,661	3,647	3,900	3,817	(0.55)	18	27K	102M
1397/04/11	3,990	3,663	3,997	3,838	(0.18)	11	17K	63M
1397/04/10	3,916	3,718	4,000	3,845	(1.74)	25	85K	322M
1397/04/09	4,018	3,860	4,018	3,913	2.19	40	123K	482M
1397/04/06	3,770	3,680	3,859	3,829	4.16	38	204K	781M
1397/04/05	3,670	3,670	3,798	3,676	(4.84)	31	121K	443M
1397/04/04	3,854	3,853	4,055	3,863	(4.73)	107	580K	2B
1397/04/03	4,248	4,036	4,248	4,055	(2.19)	58	215K	873M
1397/03/30	4,168	4,168	4,168	4,146	4.43	20	121K	504M
1397/03/29	4,043	4,043	4,043	3,970	3.09	16	84K	341M
1397/03/28	3,952	3,952	3,952	3,851	2.31	10	63K	249M
1397/03/27	3,741	3,741	3,859	3,764	2.39	16	67K	257M
1397/03/23	3,531	3,531	3,707	3,676	4.11	30	201K	740M
1397/03/22	3,441	3,431	3,460	3,531	(0.25)	11	14K	50M
1397/03/21	3,698	3,430	3,698	3,540	0.0	4	2K	7M
1397/03/20	3,411	3,411	3,480	3,540	(0.08)	4	4K	13M
1397/03/19	3,404	3,404	3,430	3,543	(0.11)	5	4K	14M
1397/03/13	3,415	3,415	3,500	3,547	(0.59)	21	28K	97M
1397/03/12	3,590	3,590	3,698	3,568	0.03	5	7K	24M
1397/03/09	3,724	3,565	3,724	3,567	0.17	7	13K	49M
1397/03/08	3,732	3,600	3,732	3,561	0.08	6	5K	18M
1397/03/07	3,650	3,521	3,689	3,558	1.25	29	41K	149M
1397/03/06	3,492	3,482	3,512	3,514	(4.12)	22	112K	390M
1397/03/05	3,636	3,614	3,800	3,665	(3.65)	33	150K	550M
1397/03/02	3,984	3,762	3,984	3,804	(3.92)	22	100K	378M
1397/03/01	3,779	3,777	3,983	3,959	(0.4)	11	10K	38M
1397/02/29	3,975	3,975	4,050	3,975	0.0	11	13K	53M
1397/02/26	4,000	3,764	4,100	3,975	0.33	26	86K	341M
1397/02/25	3,962	3,960	3,962	3,962	4.98	32	148K	588M
1397/02/24	3,750	3,750	3,907	3,774	1.42	21	43K	168M
1397/02/23	3,376	3,376	3,730	3,721	4.73	63	264K	981M
1397/02/22	3,387	3,387	3,387	3,553	(0.34)	10	10K	33M
1397/02/19	3,394	3,394	3,395	3,565	(0.2)	7	6K	19M
1397/02/18	3,697	3,425	3,697	3,572	(0.86)	14	29K	99M
1397/02/17	3,473	3,458	3,473	3,603	(1.02)	20	28K	98M
1397/02/16	3,474	3,473	3,474	3,640	(0.41)	15	11K	39M
1397/02/10	3,656	3,655	3,660	3,655	(4.99)	24	131K	478M
1397/02/09	3,710	3,681	3,710	3,847	(0.7)	13	19K	69M
1397/02/08	3,705	3,701	3,705	3,874	(0.18)	2	5K	19M
1397/02/05	3,703	3,703	3,715	3,881	(0.08)	4	3K	9M
1397/02/04	3,777	3,760	3,800	3,884	(0.26)	11	11K	40M
1397/02/03	3,850	3,850	3,954	3,894	0.52	4	34K	133M
1397/02/02	3,900	3,870	3,955	3,874	0.08	6	9K	36M
1397/02/01	3,850	3,830	3,850	3,871	(0.03)	2	5K	19M
1397/01/28	3,688	3,688	3,727	3,872	(0.26)	4	8K	29M
1397/01/27	3,700	3,700	3,700	3,882	0.0	1	250	925K
1397/01/26	3,717	3,716	3,884	3,882	(0.74)	14	20K	76M
1397/01/22	3,850	3,762	3,850	3,911	(1.24)	15	32K	122M
1397/01/21	3,900	3,800	3,900	3,960	(0.08)	8	4K	16M
1397/01/20	3,991	3,885	4,000	3,963	(3.08)	31	81K	315M
1397/01/19	4,020	3,995	4,090	4,089	(0.1)	5	10K	42M
1397/01/18	4,100	4,080	4,100	4,093	0.0	5	10K	41M
1397/01/15	4,090	4,035	4,090	4,093	(0.2)	21	46K	188M
1397/01/14	4,095	4,095	4,105	4,101	(1.13)	35	127K	519M
1397/01/08	4,300	4,100	4,300	4,148	(0.14)	9	14K	58M
1397/01/07	4,100	4,100	4,100	4,154	0.0	1	286	1M
1397/01/05	4,319	4,085	4,319	4,154	(0.02)	3	2K	9M
1396/12/28	4,200	4,085	4,200	4,155	(0.19)	5	12K	49M
1396/12/26	4,160	4,084	4,160	4,163	(3.14)	35	76K	312M
1396/12/23	4,297	4,156	4,297	4,298	(0.07)	5	4K	19M
1396/12/22	4,377	4,377	4,377	4,301	0.0	1	290	1M
1396/12/21	4,120	4,100	4,450	4,301	0.35	35	49K	211M
1396/12/20	4,411	4,122	4,457	4,286	(1.2)	28	32K	133M
1396/12/19	4,455	4,303	4,455	4,338	1.19	23	64K	281M
1396/12/16	4,229	4,229	4,297	4,287	4.74	98	213K	911M
1396/12/15	4,000	4,000	4,125	4,093	(0.51)	26	117K	481M
1396/12/14	4,010	4,010	4,010	4,114	(0.15)	7	6K	25M
1396/12/13	4,144	4,001	4,145	4,120	(0.89)	22	37K	151M
1396/12/12	4,065	4,050	4,140	4,157	(1.75)	32	51K	205M
1396/12/09	4,340	4,035	4,340	4,231	(0.31)	15	13K	54M
1396/12/08	4,290	4,081	4,295	4,244	(0.33)	15	16K	67M
1396/12/07	4,121	4,121	4,250	4,258	(0.05)	8	3K	11M
1396/12/06	4,150	4,120	4,335	4,260	0.73	60	82K	349M
1396/12/05	4,200	4,150	4,247	4,229	(0.05)	6	7K	31M
1396/12/02	4,110	4,089	4,300	4,231	(1.56)	25	61K	256M
1396/11/30	4,340	4,125	4,347	4,298	0.73	10	58K	253M
1396/11/29	4,100	4,090	4,210	4,267	(0.42)	8	17K	72M
1396/11/28	4,129	4,087	4,200	4,285	(0.37)	10	12K	50M
1396/11/25	4,183	4,129	4,183	4,301	(1.04)	19	26K	106M
1396/11/24	4,238	4,238	4,238	4,346	(0.02)	2	1K	5M
1396/11/23	4,240	4,238	4,280	4,347	(2.56)	30	60K	257M
1396/11/18	4,250	4,250	4,280	4,461	(0.25)	8	6K	27M
1396/11/17	4,500	4,312	4,616	4,472	1.68	46	76K	344M
1396/11/16	4,313	4,306	4,406	4,398	4.79	69	201K	883M
1396/11/15	4,053	4,053	4,267	4,197	3.27	56	154K	648M
1396/11/14	4,005	4,005	4,149	4,064	0.25	16	27K	110M
1396/11/11	4,030	4,004	4,109	4,054	(0.1)	14	18K	74M
1396/11/10	4,060	4,000	4,110	4,058	(0.1)	20	32K	129M
1396/11/09	4,060	4,060	4,110	4,062	0.0	26	57K	233M
1396/11/08	4,120	4,030	4,129	4,062	0.35	30	38K	155M
1396/11/07	4,199	3,914	4,199	4,048	(1.12)	49	80K	323M
1396/11/04	4,099	4,030	4,169	4,094	0.74	47	69K	284M
1396/11/03	4,050	4,042	4,130	4,064	0.57	24	63K	258M
1396/11/02	4,219	4,017	4,219	4,041	(4.42)	74	143K	579M
1396/11/01	4,314	4,219	4,314	4,228	(4.8)	61	167K	707M
1396/10/30	4,351	4,351	4,355	4,441	(0.05)	2	3K	13M
1396/10/27	4,401	4,314	4,401	4,443	(1.18)	23	36K	155M
1396/10/26	4,325	4,301	4,676	4,496	(0.11)	14	35K	155M
1396/10/25	4,501	4,317	4,520	4,501	(0.24)	11	19K	82M
1396/10/24	4,501	4,450	4,501	4,512	(0.24)	21	31K	140M
1396/10/23	4,586	4,480	4,587	4,523	(0.4)	33	63K	285M
1396/10/20	4,504	4,504	4,504	4,541	0.0	4	900	4M
1396/10/19	4,494	4,451	4,590	4,541	3.82	70	174K	789M
1396/10/18	4,337	4,330	4,494	4,374	0.88	28	84K	369M
1396/10/17	4,330	4,296	4,337	4,336	(0.07)	9	13K	56M
1396/10/16	4,330	4,290	4,330	4,339	(0.21)	7	20K	85M
1396/10/13	4,197	4,196	4,222	4,348	(1.54)	26	34K	142M
1396/10/12	4,500	4,213	4,500	4,416	(0.02)	5	5K	24M
1396/10/11	4,499	4,499	4,500	4,417	0.02	2	2K	7M
1396/10/10	4,327	4,293	4,400	4,416	(2.26)	52	52K	225M
1396/10/09	4,452	4,370	4,599	4,518	(1.76)	30	46K	202M
1396/10/06	4,512	4,512	4,697	4,599	(0.52)	17	28K	128M
1396/10/05	4,602	4,601	4,747	4,623	0.35	23	35K	165M
1396/10/04	4,559	4,451	4,800	4,607	(0.13)	37	74K	342M
1396/10/03	4,557	4,556	4,650	4,613	(0.32)	30	31K	141M
1396/10/02	4,560	4,557	4,650	4,628	(1.3)	25	87K	403M
1396/09/29	4,689	4,553	4,789	4,689	(0.53)	16	23K	107M
1396/09/27	4,700	4,551	4,710	4,714	(1.01)	45	44K	205M
1396/09/26	4,808	4,650	4,808	4,762	(0.13)	13	16K	74M
1396/09/25	4,850	4,701	4,867	4,768	2.85	54	120K	572M
1396/09/22	4,388	4,388	4,732	4,636	2.86	114	234K	1B
1396/09/21	4,481	4,351	4,500	4,507	(0.22)	19	16K	72M
1396/09/20	4,450	4,450	4,545	4,517	(0.07)	22	46K	209M
1396/09/19	4,412	4,410	4,556	4,520	(0.81)	20	29K	129M
1396/09/18	4,382	4,382	4,521	4,557	(0.04)	7	6K	27M
1396/09/14	4,486	4,480	4,600	4,559	(0.39)	16	22K	98M
1396/09/13	4,521	4,500	4,600	4,577	(0.02)	15	23K	107M
1396/09/12	4,408	4,408	4,669	4,578	2.95	31	74K	345M
1396/09/11	4,600	4,392	4,600	4,447	(0.13)	20	21K	91M
1396/09/08	4,500	4,401	4,610	4,453	(0.04)	34	24K	109M
1396/09/07	4,382	4,381	4,480	4,455	(0.47)	28	51K	227M
1396/09/05	4,350	4,350	4,430	4,476	(0.36)	16	23K	103M
1396/09/04	4,482	4,272	4,580	4,492	(0.07)	28	25K	114M
1396/09/01	4,613	4,470	4,613	4,495	(1.92)	37	104K	467M
1396/08/30	4,581	4,500	4,692	4,583	(2.53)	59	93K	425M
1396/08/29	4,607	4,606	4,710	4,702	(1.03)	20	47K	218M
1396/08/27	4,700	4,570	4,766	4,751	(0.98)	29	35K	163M
1396/08/24	4,840	4,717	4,889	4,798	(3.36)	59	84K	402M
1396/08/23	4,840	4,840	4,840	4,965	0.0	2	210	1M
1396/08/22	4,754	4,754	4,846	4,965	(0.12)	11	5K	23M
1396/08/21	4,754	4,754	4,754	4,971	(0.02)	1	450	2M
1396/08/20	4,802	4,780	4,802	4,972	(0.32)	9	8K	38M
1396/08/17	4,920	4,812	4,959	4,988	(0.22)	17	8K	40M
1396/08/16	5,015	4,920	5,015	4,999	4.65	65	131K	653M
1396/08/15	4,585	4,582	4,826	4,777	3.92	61	179K	855M
1396/08/14	4,589	4,585	4,670	4,597	(1.16)	50	131K	602M
1396/08/13	4,680	4,566	4,771	4,651	(1.11)	36	54K	246M
1396/08/10	4,534	4,534	4,800	4,703	1.93	31	69K	327M
1396/08/09	4,656	4,526	4,780	4,614	(3.15)	121	309K	1B
1396/08/08	4,771	4,700	4,780	4,764	(1.63)	39	66K	310M
1396/08/07	4,850	4,772	4,850	4,843	(0.12)	19	16K	79M
1396/08/06	4,820	4,813	4,950	4,849	0.12	24	36K	173M
1396/08/03	4,880	4,800	4,968	4,843	0.04	12	8K	40M
1396/08/02	4,781	4,780	5,040	4,841	(0.55)	33	63K	303M
1396/08/01	5,078	4,858	5,078	4,868	(4.79)	54	99K	481M
1396/07/30	4,981	4,963	4,990	5,113	(0.31)	16	10K	47M
1396/07/29	5,193	4,981	5,196	5,129	(0.89)	36	29K	146M
1396/07/26	5,349	4,950	5,349	5,175	(0.25)	20	8K	38M
1396/07/25	5,330	5,042	5,400	5,188	(2.15)	39	74K	382M
1396/07/24	5,418	5,277	5,418	5,302	2.63	66	82K	437M
1396/07/23	5,149	5,145	5,184	5,166	4.62	54	96K	495M
1396/07/22	5,000	4,900	5,104	4,938	1.58	48	65K	325M
1396/07/19	4,920	4,770	5,000	4,861	(2.94)	83	117K	569M
1396/07/18	5,000	4,920	5,200	5,008	(0.26)	19	28K	142M
1396/07/17	5,000	4,900	5,175	5,021	(1.12)	31	37K	185M
1396/07/16	5,455	5,024	5,455	5,078	(3.97)	46	85K	428M
1396/07/15	5,298	5,120	5,500	5,288	(1.82)	39	64K	334M
1396/07/12	5,370	5,300	5,380	5,386	(1.8)	35	69K	369M
1396/07/11	5,356	5,356	5,600	5,485	(0.04)	3	3K	17M
1396/07/10	5,465	5,355	5,465	5,487	(1.6)	32	41K	219M
1396/07/05	5,601	5,480	5,730	5,576	(2.02)	32	60K	329M
1396/07/04	5,823	5,602	5,823	5,691	(0.11)	19	21K	117M
1396/07/03	5,699	5,689	5,768	5,697	0.04	26	20K	116M
1396/07/02	5,701	5,701	5,898	5,695	1.35	36	30K	178M
1396/07/01	5,490	5,490	5,697	5,619	3.56	31	78K	439M
1396/06/29	5,680	5,401	5,680	5,426	(1.76)	63	125K	677M
1396/06/28	5,550	5,524	5,684	5,523	0.27	20	20K	109M
1396/06/27	5,472	5,450	5,600	5,508	(0.31)	18	27K	148M
1396/06/26	5,501	5,500	5,580	5,525	(0.11)	24	41K	226M
1396/06/25	5,350	5,343	5,697	5,531	(0.7)	25	53K	292M
1396/06/22	5,519	5,506	5,777	5,570	(2.88)	68	74K	412M
1396/06/21	5,700	5,611	5,750	5,735	(2.4)	44	55K	310M
1396/06/20	5,901	5,724	5,951	5,876	(2.47)	50	63K	368M
1396/06/19	5,907	5,907	6,206	6,025	(0.45)	16	20K	120M
1396/06/15	6,020	6,000	6,020	6,052	(0.12)	15	11K	66M
1396/06/14	6,280	6,002	6,290	6,059	(1.08)	34	72K	433M
1396/06/13	6,050	6,040	6,141	6,125	(0.55)	24	27K	166M
1396/06/12	6,043	6,040	6,299	6,159	(0.34)	19	14K	84M
1396/06/11	6,121	6,100	6,340	6,180	(0.77)	30	35K	215M
1396/06/08	6,150	6,150	6,390	6,228	0.23	21	27K	167M
1396/06/07	6,030	6,030	6,400	6,214	1.92	95	351K	2B
1396/06/06	6,149	6,080	6,150	6,097	0.43	25	64K	390M
1396/06/05	6,051	6,002	6,200	6,071	(0.26)	33	75K	453M
1396/06/04	6,031	6,031	6,231	6,087	(0.03)	9	5K	32M
1396/06/01	6,150	6,002	6,245	6,089	1.42	42	44K	274M
1396/05/31	5,943	5,943	6,111	6,004	(0.45)	38	108K	650M
1396/05/30	6,300	5,930	6,190	6,031	(2.41)	77	231K	1B
1396/05/29	6,137	6,050	6,350	6,180	0.70	41	57K	354M
1396/05/28	6,223	6,000	6,235	6,137	(2.0)	55	103K	632M
1396/05/25	6,529	6,325	6,529	6,262	0.34	14	12K	77M
1396/05/24	6,166	6,158	6,366	6,241	0.47	28	48K	300M
1396/05/23	6,137	6,137	6,300	6,212	0.57	37	76K	472M
1396/05/22	6,170	6,122	6,250	6,177	(1.14)	46	105K	648M
1396/05/21	6,448	6,150	6,448	6,248	(1.01)	48	42K	258M
1396/05/18	6,300	6,266	6,430	6,312	(0.24)	69	88K	555M
1396/05/17	6,390	6,240	6,695	6,327	(2.38)	122	283K	2B
1396/05/16	6,450	6,326	6,600	6,481	(0.51)	78	113K	732M
1396/05/15	6,840	6,434	6,840	6,514	(3.81)	83	150K	977M
1396/05/11	6,636	6,636	6,900	6,772	0.53	55	88K	598M
1396/05/10	6,970	6,628	6,970	6,736	(1.06)	66	88K	592M
1396/05/09	6,603	6,602	6,895	6,808	2.35	58	79K	537M
1396/05/08	6,623	6,623	6,750	6,652	(0.57)	55	61K	407M
1396/05/07	6,750	6,650	6,750	6,690	(1.33)	58	62K	415M
1396/05/04	6,870	6,730	6,870	6,780	(1.19)	45	72K	489M
1396/05/03	6,791	6,750	7,100	6,862	(0.94)	104	198K	1B
1396/05/02	6,650	6,650	7,062	6,927	2.99	219	448K	3B
1396/05/01	6,702	6,660	6,900	6,726	(3.72)	323	661K	4B
1396/04/31	7,250	6,870	7,250	6,986	(3.39)	271	637K	4B
1396/04/28	7,210	7,070	7,243	7,231	4.81	134	232K	2B
1396/04/27	6,600	6,600	7,280	6,899	(0.69)	697	2M	12B
1396/04/26	6,659	6,659	6,659	6,947	(0.88)	9	12K	83M
1396/04/24	6,778	6,778	6,778	7,009	(1.75)	10	25K	167M
1396/04/21	6,780	6,780	6,780	7,134	(0.03)	2	322	2M
1396/04/20	6,808	6,808	6,808	7,136	(0.42)	3	6K	40M
1396/04/13	7,101	7,101	7,101	7,466	(0.11)	4	1K	10M
1396/04/11	7,102	7,102	7,102	7,474	(0.01)	3	159	1M
1396/04/10	7,189	7,189	7,189	7,475	(1.22)	9	16K	115M
1396/04/04	7,194	7,194	7,194	7,567	(0.07)	6	834	6M
1396/04/03	7,196	7,196	7,196	7,572	(0.03)	3	336	2M
1396/03/31	7,201	7,201	7,201	7,574	(0.08)	1	1K	7M
1396/03/30	7,208	7,208	7,208	7,580	(0.09)	9	1K	9M
1396/03/29	7,208	7,208	7,208	7,587	0.0	1	2	14K
1396/03/01	7,600	7,226	7,600	7,587	1.81	11	107K	810M
1396/02/31	7,181	7,181	7,500	7,452	(1.4)	13	28K	204M
1396/02/30	7,700	7,471	7,700	7,558	(0.64)	28	39K	297M
1396/02/27	7,668	7,455	7,871	7,607	1.16	65	174K	1B
1396/02/26	7,520	7,520	7,520	7,520	5.00	24	242K	2B
1396/02/25	6,836	6,836	7,190	7,162	4.59	44	268K	2B
1396/02/24	6,950	6,830	6,950	6,848	(3.03)	26	81K	553M
1396/02/23	7,200	6,940	7,300	7,062	(0.95)	39	77K	543M
1396/02/20	7,250	6,951	7,295	7,130	2.55	79	264K	2B
1396/02/19	7,350	6,811	7,400	6,953	(2.96)	78	182K	1B
1396/02/18	7,101	7,101	7,161	7,165	(0.08)	15	23K	162M
1396/02/17	7,355	7,150	7,355	7,171	(0.07)	12	47K	340M
1396/02/16	7,300	7,103	7,300	7,176	(2.49)	30	163K	1B
1396/02/13	7,500	7,307	7,500	7,359	(1.16)	30	53K	390M
1396/02/12	7,421	7,253	7,666	7,445	0.03	47	183K	1B
1396/02/11	7,540	7,436	7,699	7,443	(4.91)	110	582K	4B
1396/02/10	7,800	7,738	8,099	7,827	(3.9)	31	99K	775M
1396/02/09	8,300	7,851	8,310	8,145	(0.71)	39	127K	1B
1396/02/06	8,350	8,030	8,350	8,203	2.15	44	139K	1B
1396/02/04	8,250	7,777	8,280	8,030	(0.83)	34	32K	257M
1396/02/03	8,149	7,700	8,290	8,097	0.78	97	265K	2B
1396/02/02	7,780	7,511	8,117	8,034	3.92	149	715K	6B
1396/01/30	7,999	7,600	7,999	7,731	1.34	67	157K	1B
1396/01/29	7,990	7,606	7,990	7,629	(4.71)	92	555K	4B
1396/01/28	8,174	7,500	8,174	8,006	2.84	178	1M	10B
1396/01/27	7,785	7,784	7,785	7,785	4.99	85	698K	5B
1396/01/26	7,415	7,413	7,415	7,415	5.00	38	271K	2B
1396/01/23	6,702	6,700	7,275	7,062	1.92	192	1M	9B
1396/01/21	7,000	6,680	7,050	6,929	(1.16)	113	438K	3B
1396/01/20	7,250	6,920	7,370	7,010	(1.83)	53	306K	2B
1396/01/19	6,910	6,910	7,162	7,141	4.69	74	262K	2B
1396/01/16	6,440	6,440	6,898	6,821	3.82	84	210K	1B
1396/01/15	6,660	6,484	6,749	6,570	(1.02)	57	109K	718M
1396/01/14	6,611	6,610	6,700	6,638	(2.84)	35	86K	572M
1396/01/09	6,990	6,660	6,990	6,832	(1.33)	23	38K	258M
1396/01/08	6,691	6,690	6,978	6,924	2.90	26	138K	954M
1396/01/07	6,776	6,650	6,900	6,729	1.01	30	67K	454M
1396/01/06	6,600	6,525	6,789	6,662	0.20	50	133K	886M
1396/01/05	6,450	6,442	6,877	6,649	(0.86)	28	45K	301M
1395/12/18	6,950	6,630	7,000	6,707	(2.92)	31	56K	371M
1395/12/17	7,140	6,550	7,140	6,909	0.25	47	104K	717M
1395/12/16	7,150	6,800	7,150	6,892	(0.42)	31	24K	167M
1395/12/15	6,936	6,918	7,200	6,921	(4.96)	104	621K	4B
1395/12/14	7,300	7,276	7,639	7,282	(4.91)	83	185K	1B
1395/12/11	7,680	7,400	7,709	7,658	4.30	155	637K	5B
1395/12/10	6,952	6,952	7,476	7,342	3.12	167	608K	4B
1395/12/09	7,100	7,070	7,190	7,120	0.95	41	110K	785M
1395/12/08	7,361	6,990	7,361	7,053	(1.16)	67	235K	2B
1395/12/07	7,515	7,091	7,520	7,136	(4.39)	150	291K	2B
1395/12/04	7,480	7,301	7,600	7,464	2.13	156	316K	2B
1395/12/03	7,199	7,150	7,480	7,308	(0.94)	190	475K	3B
1395/12/02	7,600	7,120	7,600	7,377	0.90	228	854K	6B
1395/12/01	7,312	7,100	7,312	7,311	4.98	240	1M	9B
1395/11/30	6,964	6,964	6,964	6,964	4.99	28	75K	525M
1395/11/27	6,580	6,580	6,644	6,633	4.82	44	247K	2B
1395/11/26	6,111	6,111	6,390	6,328	(0.35)	27	66K	416M
1395/11/25	6,310	6,210	6,390	6,350	(1.55)	20	41K	255M
1395/11/24	6,308	6,308	6,697	6,450	(1.51)	24	38K	243M
1395/11/23	6,410	6,380	6,649	6,549	(1.53)	19	33K	215M
1395/11/20	6,600	6,430	6,795	6,651	0.59	26	43K	284M
1395/11/19	6,597	6,235	6,832	6,612	1.61	72	408K	3B
1395/11/18	6,400	6,400	6,750	6,507	(2.72)	26	88K	575M
1395/11/17	6,740	6,452	6,750	6,689	1.70	8	51K	344M
1395/11/16	6,508	6,500	6,798	6,577	(1.08)	29	124K	815M
1395/11/13	6,506	6,505	6,839	6,649	0.77	38	291K	2B
1395/11/12	6,691	6,500	6,870	6,598	0.43	56	204K	1B
1395/11/11	6,512	6,512	6,770	6,570	(4.14)	154	667K	4B
1395/10/29	6,669	6,669	6,994	6,854	(0.26)	9	9K	57M
1395/10/28	6,941	6,771	6,945	6,872	(0.92)	26	63K	429M
1395/10/27	6,887	6,700	6,995	6,936	4.11	75	334K	2B
1395/10/26	6,649	6,649	6,900	6,662	(4.8)	41	133K	887M
1395/10/25	6,700	6,700	7,099	6,998	2.34	37	258K	2B
1395/10/22	6,999	6,700	7,017	6,838	(0.8)	32	72K	495M
1395/10/20	6,500	6,500	6,999	6,893	1.92	22	75K	518M
1395/10/19	6,725	6,725	6,800	6,763	0.19	25	29K	195M
1395/10/18	6,850	6,701	7,000	6,750	0.78	53	115K	779M
1395/10/15	6,510	6,500	6,900	6,698	1.59	42	111K	742M
1395/10/14	6,306	6,306	6,800	6,593	1.15	26	45K	299M
1395/10/13	6,758	6,400	6,880	6,518	(2.73)	29	79K	515M
1395/10/12	6,816	6,684	6,816	6,701	(4.75)	41	83K	554M
1395/10/11	6,801	6,801	6,803	7,035	(0.06)	3	1K	8M
1395/10/08	7,001	6,901	7,200	7,039	(1.22)	40	67K	470M
1395/10/07	7,000	6,950	7,265	7,126	2.47	120	460K	3B
1395/10/06	6,800	6,723	7,000	6,954	0.32	52	216K	1B
1395/10/05	6,900	6,700	6,990	6,932	(0.4)	15	17K	114M
1395/10/04	6,800	6,800	7,060	6,960	2.10	32	149K	1B
1395/10/01	6,681	6,680	6,948	6,817	(1.06)	16	38K	259M
1395/09/30	6,880	6,622	6,964	6,890	(1.13)	17	35K	237M
1395/09/29	7,000	6,667	7,000	6,969	(0.51)	14	22K	155M
1395/09/28	7,189	6,927	7,289	7,005	0.23	12	8K	55M
1395/09/24	6,621	6,621	7,102	6,989	3.33	39	111K	773M
1395/09/23	7,000	6,650	7,000	6,764	(2.41)	28	89K	605M
1395/09/22	7,000	6,843	7,189	6,931	(3.78)	74	194K	1B
1395/09/21	7,400	7,051	7,450	7,203	(2.15)	34	168K	1B
1395/09/20	7,494	7,226	7,497	7,361	(0.45)	21	27K	199M
1395/09/17	7,673	7,300	7,673	7,394	(2.04)	70	277K	2B
1395/09/16	7,600	7,360	7,799	7,548	1.11	49	100K	752M
1395/09/15	7,489	7,312	7,700	7,465	(0.72)	153	522K	4B
1395/09/14	7,168	7,168	7,585	7,519	3.48	91	271K	2B
1395/09/13	7,430	7,133	7,508	7,266	(3.22)	83	222K	2B
1395/09/09	7,700	7,481	7,799	7,508	(1.24)	131	151K	1B
1395/09/07	7,200	7,200	7,637	7,602	4.51	195	767K	6B
1395/09/06	7,100	7,100	7,347	7,274	(0.05)	112	438K	3B
1395/09/03	7,350	7,181	7,380	7,278	(0.14)	126	780K	6B
1395/09/02	7,288	7,177	7,467	7,288	0.30	116	396K	3B
1395/09/01	7,144	7,040	7,277	7,266	4.83	189	538K	4B
1395/08/29	6,815	6,740	7,167	6,931	(1.56)	67	192K	1B
1395/08/26	7,299	6,900	7,299	7,041	(1.8)	69	92K	646M
1395/08/25	7,170	6,910	7,299	7,170	0.0	104	204K	1B
1395/08/24	6,897	6,810	7,182	7,170	4.82	215	1M	9B
1395/08/23	6,518	6,518	6,886	6,840	4.28	182	1M	8B
1395/08/22	6,450	6,420	6,675	6,559	3.16	92	545K	4B
1395/08/19	6,350	6,350	6,549	6,358	(4.88)	137	772K	5B
1395/08/18	6,767	6,650	6,767	6,684	(1.23)	84	134K	893M
1395/08/17	6,770	6,573	6,828	6,767	3.82	200	649K	4B
1395/08/16	6,300	6,300	6,564	6,518	4.25	261	1M	7B
1395/08/15	6,210	6,150	6,380	6,252	0.79	79	367K	2B
1395/08/12	6,199	6,130	6,251	6,203	0.40	60	157K	975M
1395/08/11	6,200	6,065	6,248	6,178	(2.97)	64	132K	817M
1395/08/10	6,323	6,212	6,499	6,367	2.02	221	747K	5B
1395/08/09	6,001	6,001	6,300	6,241	3.38	127	792K	5B
1395/08/08	5,965	5,860	6,139	6,037	0.25	76	330K	2B
1395/08/05	6,080	5,950	6,140	6,022	(2.1)	75	173K	1B
1395/08/04	6,500	6,060	6,500	6,151	(3.35)	159	609K	4B
1395/08/03	6,224	6,224	6,377	6,364	4.77	281	2M	10B
1395/08/02	5,991	5,991	6,223	6,074	2.46	283	2M	10B
1395/08/01	5,810	5,711	5,969	5,928	4.27	133	447K	3B
1395/07/28	5,610	5,610	5,800	5,685	2.17	44	161K	913M
1395/07/27	5,545	5,545	5,730	5,564	1.24	27	57K	320M
1395/07/26	5,600	5,452	5,600	5,496	(0.76)	20	90K	493M
1395/07/25	5,618	5,473	5,618	5,538	(3.03)	64	147K	814M
1395/07/24	5,761	5,600	5,761	5,711	1.49	38	82K	470M
1395/07/19	5,557	5,557	5,761	5,627	1.59	26	53K	304M
1395/07/18	5,501	5,501	5,620	5,539	(1.28)	70	141K	782M
1395/07/17	5,671	5,572	5,761	5,611	(2.2)	52	97K	546M
1395/07/14	5,870	5,650	5,870	5,737	(2.0)	59	114K	655M
1395/07/13	6,044	5,771	6,044	5,854	(0.36)	50	133K	779M
1395/07/12	6,098	5,765	6,098	5,875	(2.12)	58	68K	397M
1395/07/11	5,960	5,850	6,100	6,002	1.42	121	265K	2B
1395/07/10	6,109	5,880	6,109	5,918	(4.38)	186	743K	4B
1395/07/07	6,188	6,080	6,320	6,189	0.02	122	278K	2B
1395/07/06	6,180	6,121	6,270	6,188	3.00	190	518K	3B
1395/07/05	5,780	5,713	6,053	6,008	4.22	220	779K	5B
1395/07/04	5,850	5,750	5,850	5,765	(2.06)	92	216K	1B
1395/07/03	5,800	5,790	5,970	5,886	2.87	160	372K	2B
1395/06/31	5,681	5,670	5,800	5,722	1.22	165	396K	2B
1395/06/29	5,520	5,520	5,679	5,653	1.71	140	217K	1B
1395/06/28	5,555	5,460	5,650	5,558	1.20	64	98K	547M
1395/06/27	5,492	5,491	5,492	5,492	4.99	129	297K	2B
1395/06/24	5,220	5,111	5,380	5,231	(0.1)	17	21K	110M
1395/06/23	5,250	5,219	5,299	5,236	(1.98)	55	129K	675M
1395/06/21	5,270	5,251	5,387	5,342	(0.72)	28	47K	249M
1395/06/20	5,243	5,210	5,443	5,381	(0.2)	19	132K	708M
1395/06/17	5,300	5,221	5,550	5,392	0.95	74	189K	1B
1395/06/16	5,037	5,037	5,350	5,341	4.81	63	357K	2B
1395/06/15	5,140	5,060	5,140	5,096	(0.45)	41	279K	1B
1395/06/14	5,184	5,053	5,189	5,119	(2.92)	83	392K	2B
1395/06/13	5,240	5,183	5,240	5,273	(0.58)	19	34K	177M
1395/06/10	5,310	5,274	5,400	5,304	0.25	27	74K	392M
1395/06/09	5,310	5,256	5,310	5,291	0.84	41	129K	681M
1395/06/08	5,243	5,201	5,300	5,247	(1.54)	68	131K	686M
1395/06/07	5,315	5,302	5,418	5,329	(0.36)	52	83K	440M
1395/06/06	5,370	5,301	5,370	5,348	(0.07)	27	103K	551M
1395/06/03	5,560	5,300	5,625	5,352	(3.57)	84	218K	1B
1395/06/02	5,365	5,365	5,566	5,550	(0.66)	29	27K	146M
1395/06/01	5,749	5,501	5,749	5,587	(1.93)	153	233K	1B
1395/05/31	5,566	5,500	5,750	5,697	2.46	239	436K	2B
1395/05/30	5,550	5,432	5,614	5,560	(0.07)	91	224K	1B
1395/05/27	5,620	5,421	5,620	5,564	(0.27)	153	157K	875M
1395/05/26	5,540	5,539	5,628	5,579	3.66	411	771K	4B
1395/05/25	5,350	5,290	5,490	5,382	0.34	96	163K	876M
1395/05/24	5,400	5,315	5,400	5,364	(0.07)	53	87K	468M
1395/05/23	5,422	5,301	5,553	5,368	(1.88)	72	130K	696M
1395/05/20	5,448	5,412	5,590	5,471	1.84	108	137K	752M
1395/05/19	5,517	5,300	5,517	5,372	(3.28)	120	256K	1B
1395/05/18	5,403	5,351	5,612	5,554	3.91	413	908K	5B
1395/05/17	5,316	5,316	5,539	5,345	(1.57)	118	206K	1B
1395/05/16	5,477	5,313	5,597	5,430	(1.4)	48	67K	364M
1395/05/13	5,501	5,477	5,588	5,507	0.09	66	100K	551M
1395/05/12	5,422	5,421	5,543	5,502	0.04	57	130K	717M
1395/05/11	5,551	5,450	5,697	5,500	0.62	74	155K	851M
1395/05/10	5,615	5,442	5,620	5,466	(4.57)	76	234K	1B
1395/05/06	5,602	5,602	5,789	5,728	(0.17)	35	114K	654M
1395/05/05	5,774	5,600	5,854	5,738	(0.47)	42	48K	274M
1395/05/04	5,700	5,700	5,880	5,765	(2.96)	44	115K	662M
1395/05/03	5,900	5,859	6,042	5,941	0.10	74	156K	924M
1395/05/02	5,620	5,468	6,000	5,935	3.13	215	853K	5B
1395/04/30	5,601	5,601	5,791	5,755	0.45	46	208K	1B
1395/04/29	5,799	5,573	5,799	5,729	0.88	87	193K	1B
1395/04/28	5,860	5,455	5,860	5,679	(0.82)	22	26K	144M
1395/04/27	5,665	5,665	5,894	5,726	(3.26)	46	78K	448M
1395/04/26	5,939	5,757	5,939	5,919	4.63	143	447K	3B
1395/04/23	5,598	5,598	5,672	5,657	4.72	63	173K	980M
1395/04/22	4,941	4,941	5,416	5,402	4.71	100	585K	3B
1395/04/21	5,144	4,954	5,238	5,159	1.66	38	83K	430M
1395/04/20	4,920	4,901	5,190	5,075	0.24	16	22K	112M
1395/04/08	5,296	5,200	5,350	5,263	0.57	146	540K	3B
1395/04/06	5,260	5,151	5,340	5,233	(0.59)	70	275K	1B
1395/04/05	5,400	5,150	5,400	5,264	1.25	74	90K	472M
1395/04/02	5,050	5,050	5,251	5,199	3.96	82	113K	587M
1395/04/01	5,001	4,950	5,138	5,001	(0.44)	96	122K	610M
1395/03/31	5,200	4,959	5,200	5,023	(3.53)	63	84K	421M
1395/03/30	5,150	5,101	5,339	5,207	(0.19)	74	74K	384M
1395/03/29	5,310	5,160	5,500	5,217	(3.42)	54	145K	758M
1395/03/26	5,373	5,213	5,588	5,402	0.60	62	143K	771M
1395/03/25	5,534	5,290	5,534	5,370	(0.37)	26	45K	243M
1395/03/24	5,293	5,293	5,540	5,390	2.12	39	59K	320M
1395/03/23	5,206	5,202	5,400	5,278	(3.55)	82	160K	844M
1395/03/22	5,480	5,434	5,869	5,472	(4.34)	80	157K	860M
1395/03/19	5,959	5,650	5,959	5,720	(1.11)	78	179K	1B
1395/03/18	6,060	5,712	6,060	5,784	(3.73)	112	312K	2B
1395/03/17	5,757	5,757	6,100	6,008	1.20	177	284K	2B
1395/03/16	5,801	5,700	6,111	5,937	2.01	312	964K	6B
1395/03/12	5,820	5,820	5,820	5,820	(5.0)	51	157K	916M
1395/03/11	5,999	5,999	5,999	6,126	(2.98)	15	49K	294M
1395/03/10	6,404	6,308	6,650	6,314	(4.9)	122	590K	4B
1395/03/09	6,487	6,401	6,701	6,639	4.03	470	2M	11B
1395/03/08	6,260	6,247	6,386	6,382	4.93	246	2M	13B
1395/03/05	6,350	6,011	6,350	6,082	(2.92)	192	562K	3B
1395/03/04	6,470	6,010	6,470	6,265	1.39	520	2M	16B
1395/03/03	6,000	6,000	6,300	6,179	5.48	116	581K	4B
1395/02/29	5,858	5,677	5,859	5,858	4.98	178	1M	7B
1395/02/28	5,580	5,580	5,580	5,580	4.99	38	217K	1B
1395/02/27	5,100	5,100	5,336	5,315	4.58	120	531K	3B
1395/02/26	5,100	4,974	5,229	5,082	(2.92)	203	724K	4B
1395/02/25	5,260	5,090	5,288	5,235	3.93	239	978K	5B
1395/02/22	5,000	5,000	5,044	5,037	4.85	220	1M	6B
1395/02/21	4,538	4,382	4,842	4,804	4.16	356	2M	9B
1395/02/20	4,800	4,560	4,870	4,612	(3.9)	88	240K	1B
1395/02/19	4,900	4,723	4,900	4,799	(0.06)	22	23K	108M
1395/02/18	4,952	4,761	4,952	4,802	0.08	13	6K	31M
1395/02/15	4,840	4,840	4,944	4,798	0.46	20	21K	101M
1395/02/14	4,625	4,625	4,900	4,776	(0.06)	22	43K	207M
1395/02/13	4,711	4,710	4,850	4,779	(0.95)	22	70K	333M
1395/02/12	4,643	4,643	4,908	4,825	0.17	23	36K	173M
1395/02/11	4,770	4,760	4,800	4,817	(0.27)	15	23K	112M
1395/02/08	4,831	4,750	4,949	4,830	(0.12)	32	53K	255M
1395/02/07	4,910	4,800	4,977	4,836	0.29	24	33K	159M
1395/02/06	4,900	4,820	4,945	4,822	0.77	31	38K	186M
1395/02/05	4,703	4,702	4,950	4,785	0.99	31	40K	195M
1395/02/04	4,950	4,732	4,950	4,738	0.08	21	74K	350M
1395/02/01	4,799	4,666	4,830	4,734	0.15	13	15K	71M
1395/01/31	4,760	4,710	4,800	4,727	0.30	30	51K	240M
1395/01/30	4,977	4,571	4,977	4,713	(1.59)	43	91K	428M
1395/01/29	4,601	4,600	4,950	4,789	(1.09)	23	24K	109M
1395/01/28	5,200	4,823	5,200	4,842	(4.61)	60	111K	536M
1395/01/25	5,282	5,001	5,282	5,076	(1.42)	34	55K	276M
1395/01/24	4,976	4,975	5,200	5,149	2.10	32	94K	485M
1395/01/23	5,343	4,973	5,350	5,043	(3.65)	69	126K	634M
1395/01/22	5,160	5,160	5,290	5,234	(1.04)	36	85K	446M
1395/01/21	5,231	5,171	5,279	5,289	(0.38)	26	28K	146M
1395/01/18	5,335	5,230	5,385	5,309	2.33	94	228K	1B
1395/01/17	5,170	5,100	5,250	5,188	(1.63)	124	141K	730M
1395/01/16	5,379	5,177	5,387	5,274	0.42	28	48K	254M
1395/01/15	5,281	5,200	5,400	5,252	1.00	139	207K	1B
1395/01/14	5,031	5,031	5,280	5,200	3.38	114	211K	1B
1395/01/11	4,900	4,811	5,250	5,030	(0.18)	90	113K	569M
1395/01/10	5,465	5,010	5,465	5,039	(4.44)	44	144K	728M
1395/01/09	5,360	4,950	5,375	5,273	1.31	46	91K	480M
1395/01/08	5,419	5,180	5,419	5,205	0.81	21	48K	251M
1395/01/07	5,159	5,159	5,163	5,163	4.98	32	156K	804M
1394/12/26	5,189	4,740	5,189	4,918	(0.91)	14	35K	168M
1394/12/25	5,100	4,939	5,100	4,963	(4.52)	57	104K	514M
1394/12/24	5,280	5,052	5,364	5,198	(0.35)	31	32K	164M
1394/12/22	5,397	5,150	5,397	5,216	1.38	21	40K	214M
1394/12/19	5,200	5,136	5,200	5,145	(4.83)	43	96K	494M
1394/12/18	5,376	5,373	5,627	5,406	(4.4)	31	79K	423M
1394/12/17	5,451	5,419	5,762	5,655	3.04	53	181K	1B
1394/12/16	5,600	5,451	5,600	5,488	(4.34)	36	79K	433M
1394/12/15	5,720	5,601	5,897	5,737	(0.19)	12	29K	165M
1394/12/12	5,710	5,710	5,721	5,748	(1.46)	13	64K	367M
1394/12/11	5,897	5,600	5,999	5,833	0.78	27	51K	297M
1394/12/10	5,800	5,670	5,907	5,788	2.88	37	56K	330M
1394/12/09	5,700	5,589	6,084	5,626	(4.37)	42	78K	437M
1394/12/08	6,020	5,760	6,155	5,883	0.12	17	15K	86M
1394/12/05	6,010	5,855	6,070	5,876	(4.66)	47	85K	501M
1394/12/04	6,480	6,010	6,480	6,163	(1.69)	53	62K	380M
1394/12/03	6,300	5,941	6,545	6,269	0.30	180	571K	4B
1394/12/02	6,269	6,000	6,274	6,250	4.59	145	475K	3B
1394/12/01	5,788	5,788	6,042	5,976	3.84	93	441K	3B
1394/11/28	5,637	5,625	5,785	5,755	4.45	79	295K	2B
1394/11/27	5,500	5,331	5,600	5,510	(1.33)	23	59K	323M
1394/11/26	5,551	5,225	5,636	5,584	4.02	42	127K	710M
1394/11/25	5,250	5,150	5,500	5,368	2.31	63	273K	1B
1394/11/24	5,247	5,247	5,250	5,247	(5.0)	38	96K	506M
1394/11/21	5,749	5,481	5,749	5,523	(4.26)	33	127K	702M
1394/11/20	5,700	5,362	5,910	5,769	2.21	71	171K	988M
1394/11/19	5,556	5,556	5,728	5,644	2.60	47	153K	865M
1394/11/18	5,280	5,280	5,517	5,501	4.68	78	278K	2B
1394/11/17	5,250	5,170	5,484	5,255	(2.9)	34	92K	483M
1394/11/14	5,621	5,388	5,679	5,412	(4.57)	58	318K	2B
1394/11/13	5,800	5,600	5,800	5,671	(0.09)	35	126K	716M
1394/11/12	5,799	5,600	5,799	5,676	(0.89)	63	149K	846M
1394/11/11	5,610	5,581	5,990	5,727	(0.92)	123	427K	2B
1394/11/10	5,451	5,451	5,911	5,780	2.66	94	636K	4B
1394/11/07	5,801	5,425	5,888	5,630	(1.4)	82	380K	2B
1394/11/06	5,710	5,700	5,710	5,710	4.98	153	1M	8B
1394/11/05	5,439	5,439	5,439	5,439	5.00	12	155K	842M
1394/11/04	4,980	4,980	5,182	5,180	4.94	26	155K	805M
1394/11/03	4,898	4,800	4,968	4,936	4.31	81	404K	2B
1394/10/30	4,700	4,603	4,829	4,732	(0.48)	21	44K	205M
1394/10/29	4,700	4,680	4,910	4,755	1.28	30	66K	318M
1394/10/28	4,795	4,616	4,800	4,695	(3.34)	23	84K	389M
1394/10/27	4,979	4,652	4,979	4,857	0.94	44	168K	814M
1394/10/26	4,760	4,760	4,895	4,812	1.28	26	153K	738M
1394/10/23	4,601	4,601	4,820	4,751	2.37	37	221K	1B
1394/10/22	4,766	4,571	4,800	4,641	(2.25)	51	175K	813M
1394/10/21	4,748	4,745	4,748	4,748	5.00	135	502K	2B
1394/10/20	4,522	4,522	4,522	4,522	4.99	70	265K	1B
1394/10/19	4,374	4,374	4,374	4,307	3.38	35	81K	356M
1394/10/16	4,100	4,100	4,248	4,166	2.97	23	83K	351M
1394/10/15	4,190	4,070	4,199	4,046	0.67	27	43K	175M
1394/10/14	4,062	3,950	4,062	4,019	(2.57)	57	88K	348M
1394/10/13	4,020	4,010	4,020	4,125	(0.17)	19	8K	31M
1394/10/12	4,111	4,050	4,111	4,132	(0.41)	15	23K	95M
1394/10/09	4,108	4,108	4,141	4,149	(0.05)	9	9K	36M
1394/10/06	3,990	3,990	3,990	4,151	(0.02)	2	500	2M
1394/10/05	3,949	3,949	4,236	4,152	(0.1)	4	4K	17M
1394/10/02	4,179	4,001	4,240	4,156	(0.55)	13	35K	145M
1394/10/01	3,980	3,980	3,980	4,179	(0.24)	7	6K	23M
1394/09/30	3,988	3,988	4,111	4,189	(0.19)	6	4K	18M
1394/09/29	3,997	3,995	3,997	4,197	(0.19)	6	5K	18M
1394/09/24	4,164	4,123	4,164	4,205	(3.11)	41	72K	296M
1394/09/22	4,329	4,329	4,329	4,340	(0.98)	2	90K	390M
1394/09/16	4,428	4,366	4,428	4,383	0.0	2	600	3M
1394/09/15	4,290	4,290	4,290	4,383	(0.02)	1	1K	4M
1394/09/14	4,300	4,223	4,300	4,384	(1.37)	23	32K	134M
1394/09/10	4,333	4,281	4,333	4,445	(0.47)	10	16K	67M
1394/09/09	4,440	4,440	4,440	4,466	0.0	1	353	2M
1394/09/08	4,331	4,331	4,500	4,466	(0.02)	5	3K	12M
1394/09/04	4,444	4,444	4,444	4,467	0.0	1	1K	4M
1394/09/01	4,333	4,332	4,333	4,467	(0.04)	2	1K	6M
1394/08/30	4,550	4,400	4,555	4,469	0.02	6	3K	12M
1394/08/27	4,302	4,275	4,550	4,468	(0.56)	9	27K	119M
1394/08/26	4,411	4,275	4,599	4,493	(0.13)	13	35K	158M
1394/08/24	4,400	4,300	4,600	4,499	(0.22)	6	9K	40M
1394/08/23	4,400	4,341	4,400	4,509	(1.31)	28	29K	126M
1394/08/20	4,415	4,408	4,599	4,569	(0.78)	11	21K	92M
1394/08/19	4,409	4,409	4,409	4,605	(0.02)	1	400	2M
1394/08/17	4,416	4,415	4,416	4,606	(0.2)	2	5K	22M
1394/08/16	4,405	4,405	4,409	4,615	(0.39)	8	9K	38M
1394/08/13	4,687	4,687	4,689	4,633	0.13	9	11K	51M
1394/08/12	4,411	4,410	4,698	4,627	(0.09)	5	4K	18M
1394/08/10	4,420	4,420	4,650	4,631	0.0	4	820	4M
1394/08/06	4,445	4,422	4,650	4,631	(0.3)	7	8K	36M
1394/08/04	4,450	4,445	4,450	4,645	(0.21)	3	5K	22M
1394/07/28	4,788	4,690	4,788	4,655	0.30	5	10K	50M
1394/07/27	4,799	4,799	4,815	4,641	0.28	5	8K	38M
1394/07/26	4,581	4,530	4,875	4,628	(0.56)	25	42K	191M
1394/07/25	4,792	4,560	4,888	4,654	(0.24)	19	43K	199M
1394/07/22	4,825	4,750	4,825	4,665	0.11	5	4K	18M
1394/07/21	4,799	4,610	4,799	4,660	0.04	7	2K	10M
1394/07/20	4,483	4,483	4,840	4,658	1.02	9	127K	591M
1394/07/19	4,571	4,483	4,571	4,611	(2.27)	16	48K	215M
1394/07/18	4,800	4,569	4,950	4,718	(1.85)	8	41K	187M
1394/07/15	4,572	4,572	4,775	4,807	(0.1)	4	4K	17M
1394/07/12	4,593	4,593	4,593	4,812	(0.46)	6	9K	43M
1394/07/11	4,600	4,598	4,945	4,834	(0.12)	3	2K	11M
1394/07/07	4,699	4,699	4,950	4,840	(0.08)	7	5K	25M
1394/07/06	4,650	4,650	4,652	4,844	(1.02)	12	21K	97M
1394/07/05	4,685	4,685	5,000	4,894	(0.75)	37	16K	75M
1394/07/04	4,759	4,713	4,759	4,931	(0.6)	6	12K	58M
1394/07/01	5,150	5,150	5,150	4,961	0.0	1	195	1M
1394/06/31	4,738	4,738	4,955	4,961	(0.52)	4	14K	68M
1394/06/30	4,790	4,740	4,790	4,987	(0.04)	2	720	3M
1394/06/29	4,820	4,774	4,820	4,989	(0.72)	5	16K	77M
1394/06/25	4,810	4,807	5,080	5,025	(0.69)	10	23K	112M
1394/06/23	4,888	4,888	4,888	5,060	(1.65)	10	32K	156M
1394/06/22	4,917	4,916	4,920	5,145	(0.56)	7	11K	53M
1394/06/21	5,338	4,927	5,338	5,174	(0.1)	2	2K	11M
1394/06/18	5,071	4,937	5,071	5,179	(0.33)	6	10K	52M
1394/06/17	5,001	5,001	5,300	5,196	1.23	38	80K	416M
1394/06/16	5,100	5,100	5,250	5,133	0.29	20	20K	104M
1394/06/15	5,165	5,000	5,169	5,118	3.96	30	97K	498M
1394/06/14	5,029	5,028	5,029	4,923	2.78	32	58K	293M
1394/06/11	4,728	4,728	4,795	4,790	4.88	28	127K	611M
1394/06/10	4,510	4,510	4,699	4,567	(0.02)	3	4K	17M
1394/06/09	4,795	4,795	4,795	4,568	0.02	2	480	2M
1394/06/08	4,788	4,500	4,788	4,567	0.02	3	1K	5M
1394/06/07	4,371	4,371	4,700	4,566	0.02	3	491	2M
1394/06/04	4,540	4,540	4,540	4,565	0.0	1	400	2M
1394/06/03	4,430	4,400	4,500	4,565	(1.43)	18	36K	160M
1394/06/02	4,507	4,507	4,540	4,631	(0.98)	11	29K	131M
1394/06/01	4,520	4,520	4,530	4,677	(1.41)	9	32K	144M
1394/05/31	4,650	4,545	4,699	4,744	(0.84)	30	21K	97M
1394/05/28	4,763	4,762	4,801	4,784	(0.04)	16	17K	83M
1394/05/27	4,763	4,762	4,888	4,786	(4.51)	30	89K	423M
1394/05/25	4,817	4,816	4,823	5,012	(1.12)	15	22K	108M
1394/05/24	4,901	4,890	4,901	5,069	(0.57)	9	14K	70M
1394/05/21	5,162	4,900	5,162	5,098	(0.23)	3	6K	28M
1394/05/19	4,978	4,954	5,180	5,110	(1.99)	30	41K	203M
1394/05/18	5,292	5,001	5,292	5,214	(0.32)	6	7K	37M
1394/05/17	5,279	5,015	5,279	5,231	(0.04)	5	2K	9M
1394/05/14	5,121	5,121	5,121	5,233	(0.02)	1	1K	5M
1394/05/13	5,116	5,112	5,348	5,234	(1.52)	23	42K	213M
1394/05/12	5,200	5,146	5,200	5,315	(1.28)	15	27K	141M
1394/05/11	5,398	5,150	5,398	5,384	(0.02)	3	903	5M
1394/05/10	5,200	5,200	5,350	5,385	(0.33)	7	12K	61M
1394/05/07	5,446	5,274	5,446	5,403	(0.2)	26	45K	242M
1394/05/06	5,414	5,300	5,500	5,414	0.13	20	30K	163M
1394/05/05	5,407	5,400	5,407	5,407	4.99	85	232K	1B
1394/05/04	5,207	5,003	5,208	5,150	3.83	44	104K	536M
1394/05/03	4,800	4,800	5,140	4,960	1.02	20	39K	198M
1394/04/31	5,100	4,901	5,100	4,910	(4.81)	63	99K	487M
1394/04/30	5,001	4,930	5,098	5,158	(0.44)	10	10K	51M
1394/04/29	5,590	5,113	5,590	5,181	(3.73)	31	72K	371M
1394/04/24	5,800	5,358	5,800	5,382	(4.57)	65	160K	862M
1394/04/23	5,877	5,450	5,877	5,640	0.21	14	31K	177M
1394/04/22	5,748	5,560	5,748	5,628	3.40	93	205K	1B
1394/04/09	6,049	5,660	6,049	5,713	(4.1)	118	227K	1B
1394/04/08	5,942	5,761	6,054	5,957	(0.25)	25	37K	222M
1394/04/07	5,852	5,850	5,950	5,972	(0.68)	18	37K	218M
1394/04/06	6,177	5,869	6,177	6,013	(1.62)	22	37K	216M
1394/04/03	6,205	6,000	6,205	6,112	0.79	40	57K	351M
1394/04/02	6,189	6,003	6,189	6,064	1.85	45	52K	321M
1394/04/01	5,940	5,766	6,059	5,954	0.40	44	70K	417M
1394/03/31	6,150	5,735	6,150	5,930	(1.61)	37	34K	197M
1394/03/30	6,399	5,884	6,399	6,027	(1.41)	51	83K	498M
1394/03/27	6,000	6,000	6,240	6,113	1.99	26	57K	352M
1394/03/26	6,217	5,822	6,217	5,994	(2.19)	40	40K	234M
1394/03/25	6,100	5,911	6,269	6,128	(0.15)	32	27K	166M
1394/03/24	6,250	5,889	6,500	6,137	(0.98)	80	135K	827M
1394/03/23	6,144	6,021	6,209	6,198	4.80	118	227K	1B
1394/03/20	6,164	5,860	6,164	5,914	0.19	11	12K	73M
1394/03/19	6,002	5,714	6,249	5,903	(1.7)	31	74K	437M
1394/03/18	6,429	6,001	6,429	6,005	(3.32)	23	115K	688M
1394/03/17	6,330	6,101	6,330	6,211	(0.27)	22	21K	128M
1394/03/16	6,429	6,100	6,429	6,228	(0.03)	10	7K	46M
1394/03/12	6,065	6,060	6,449	6,230	(0.14)	17	18K	110M
1394/03/11	6,577	6,231	6,577	6,239	(4.21)	30	120K	751M
1394/03/10	6,700	6,300	6,770	6,513	(0.56)	33	23K	150M
1394/03/09	6,789	6,430	6,789	6,550	0.99	29	22K	149M
1394/03/06	6,799	6,201	6,799	6,486	(0.31)	23	11K	69M
1394/03/05	6,800	6,270	6,800	6,506	(0.21)	24	12K	80M
1394/03/04	6,800	6,660	6,811	6,520	0.51	19	9K	59M
1394/03/03	6,666	6,470	6,666	6,487	1.36	46	54K	350M
1394/03/02	6,200	6,200	6,529	6,400	2.91	73	84K	537M
1394/02/30	6,250	6,200	6,400	6,219	0.05	8	2K	13M
1394/02/29	6,298	6,002	6,298	6,216	(0.51)	6	12K	71M
1394/02/28	6,298	6,030	6,298	6,248	(0.53)	13	12K	72M
1394/02/27	6,430	6,100	6,430	6,281	(0.85)	24	19K	118M
1394/02/23	6,450	6,100	6,488	6,335	0.09	9	6K	38M
1394/02/22	6,488	6,112	6,489	6,329	(0.13)	8	4K	22M
1394/02/21	6,210	6,178	6,549	6,337	(1.52)	23	33K	206M
1394/02/20	6,212	6,211	6,499	6,435	(0.29)	11	8K	53M
1394/02/19	6,719	6,205	6,719	6,454	(0.11)	21	8K	50M
1394/02/16	6,666	6,598	6,666	6,461	0.80	15	16K	105M
1394/02/15	6,589	6,200	6,589	6,410	(0.05)	12	20K	126M
1394/02/14	6,590	6,309	6,590	6,413	(2.4)	25	46K	288M
1394/02/13	6,790	6,397	6,790	6,571	(1.38)	18	28K	179M
1394/02/09	6,844	6,420	6,844	6,663	(0.31)	21	17K	114M
1394/02/08	6,658	6,658	6,997	6,684	(3.62)	94	330K	2B
1394/02/07	6,779	6,779	6,779	6,935	(1.78)	9	31K	213M
1394/02/06	6,782	6,782	6,782	7,061	(0.04)	2	813	6M
1394/02/05	6,822	6,822	6,822	7,064	(0.59)	6	10K	71M
1394/02/02	6,975	6,912	6,975	7,106	(1.31)	25	26K	180M
1394/02/01	7,359	6,795	7,359	7,200	1.75	234	949K	7B
1394/01/31	7,076	7,076	7,076	7,076	4.00	15	79K	562M
1394/01/30	6,804	6,804	6,804	6,804	3.99	19	81K	554M
1394/01/29	6,547	6,547	6,547	6,543	3.92	15	78K	512M
1394/01/26	6,296	6,296	6,296	6,296	4.00	46	184K	1B
1394/01/25	5,999	5,999	6,075	6,054	3.63	36	116K	704M
1394/01/24	5,898	5,663	6,129	5,842	(8.42)	120	237K	1B
1393/11/20	18,375	18,375	18,375	19,139	(0.01)	1	60	1M
1393/11/19	18,376	18,376	18,376	19,140	(0.01)	1	80	1M
1393/11/18	18,385	18,385	18,385	19,141	(0.05)	1	541	10M
1393/11/15	18,386	18,386	18,386	19,151	(0.01)	1	60	1M
1393/11/12	18,387	18,387	18,387	19,152	(0.01)	1	60	1M
1393/11/11	18,388	18,388	18,388	19,153	(0.01)	1	60	1M
1393/11/08	18,389	18,389	18,389	19,154	(0.01)	1	55	1M
1393/10/30	18,570	18,570	18,570	19,155	(0.97)	3	10K	195M
1393/10/29	18,572	18,572	18,572	19,343	(0.01)	1	100	2M
1393/10/27	18,574	18,574	18,574	19,345	(0.01)	1	100	2M
1393/10/23	18,593	18,593	18,593	19,347	(0.1)	1	1K	20M
1393/10/22	18,596	18,596	18,596	19,367	(0.02)	3	163	3M
1393/10/13	18,608	18,608	18,608	19,370	(0.07)	2	730	14M
1393/10/09	18,610	18,610	18,610	19,383	(0.01)	1	100	2M
1393/10/03	18,659	18,659	18,659	19,385	(0.26)	4	3K	53M
1393/10/01	18,688	18,688	18,688	19,436	(0.15)	8	2K	31M
1393/09/29	18,756	18,756	18,756	19,466	(0.36)	4	4K	73M
1393/09/26	18,760	18,760	18,760	19,537	(0.02)	2	200	4M
1393/09/25	18,794	18,794	18,794	19,541	(0.18)	2	2K	37M
1393/09/24	18,796	18,796	18,796	19,577	(0.01)	1	100	2M
1393/09/23	18,892	18,891	18,892	19,579	(0.5)	7	5K	102M
1393/09/19	18,890	18,890	19,996	19,678	0.01	14	9K	183M
1393/09/18	19,999	19,020	20,000	19,677	0.01	8	2K	46M
1393/09/17	20,399	19,200	20,400	19,676	0.02	52	20K	397M
1393/09/16	19,781	19,400	20,100	19,672	0.15	85	42K	829M
1393/09/15	19,781	19,222	19,781	19,643	3.27	162	161K	3B
1393/09/12	19,128	18,546	19,218	19,021	2.93	188	300K	6B
1393/09/11	18,546	18,546	18,546	18,479	3.62	30	39K	726M
1393/09/10	17,300	17,297	17,993	17,833	3.07	94	213K	4B
1393/09/09	17,425	16,601	17,429	17,301	3.23	71	42K	730M
1393/09/08	16,100	16,100	16,866	16,759	3.34	78	194K	3B
1393/09/05	16,550	16,034	16,550	16,218	0.39	24	14K	229M
1393/09/04	16,601	16,000	16,601	16,155	(1.62)	33	31K	492M
1393/09/03	16,969	16,445	16,975	16,421	0.49	26	14K	231M
1393/09/02	16,020	16,020	16,797	16,341	(0.24)	45	24K	388M
1393/09/01	16,523	16,213	16,900	16,380	(3.01)	50	50K	815M
1393/08/28	16,600	16,600	17,200	16,888	(1.88)	42	45K	758M
1393/08/27	17,301	16,620	17,301	17,211	(0.52)	25	8K	133M
1393/08/26	17,139	17,139	17,802	17,301	(3.09)	97	81K	1B
1393/08/25	18,170	17,431	18,200	17,853	(1.66)	97	91K	2B
1393/08/24	17,852	17,852	18,400	18,155	0.65	102	90K	2B
1393/08/21	18,127	17,440	18,127	18,038	3.49	195	106K	2B
1393/08/20	17,430	17,430	17,430	17,430	4.00	37	53K	927M
1393/08/19	16,760	16,760	16,760	16,760	4.00	31	45K	748M
1393/08/18	15,811	15,600	16,425	16,116	2.04	103	99K	2B
1393/08/17	16,490	15,555	16,490	15,794	(1.85)	92	79K	1B
1393/08/14	15,900	15,900	16,058	16,092	(0.57)	39	23K	372M
1393/08/11	16,500	16,030	16,500	16,185	(1.03)	45	35K	563M
1393/08/10	16,030	16,030	16,650	16,353	0.85	48	32K	530M
1393/08/07	16,220	16,150	16,400	16,215	0.24	27	25K	406M
1393/08/06	16,150	16,017	16,479	16,176	0.99	38	25K	400M
1393/08/05	15,801	15,801	16,395	16,017	1.04	41	27K	435M
1393/08/04	15,900	15,650	16,190	15,852	(2.09)	41	59K	933M
1393/08/03	16,760	15,800	16,770	16,191	0.38	22	14K	234M
1393/07/30	16,135	16,126	16,600	16,129	(3.98)	65	60K	971M
1393/07/29	17,677	16,444	17,677	16,797	(1.94)	58	36K	597M
1393/07/28	17,810	17,000	17,819	17,129	(0.05)	54	54K	927M
1393/07/27	16,101	16,101	17,267	17,138	3.22	69	76K	1B
1393/07/26	17,477	16,227	17,480	16,603	(1.77)	52	31K	519M
1393/07/23	18,000	16,840	18,000	16,903	(3.64)	98	74K	1B
1393/07/22	18,130	17,008	18,130	17,541	(0.73)	23	10K	168M
1393/07/20	18,239	17,107	18,239	17,670	(0.84)	24	10K	180M
1393/07/19	18,380	17,221	18,380	17,819	0.56	7	8K	142M
1393/07/16	18,399	17,071	18,399	17,720	(0.21)	15	3K	56M
1393/07/15	18,388	17,520	18,388	17,758	(0.99)	33	19K	334M
1393/07/14	18,280	17,655	18,300	17,935	(2.47)	58	37K	653M
1393/07/12	18,399	17,670	18,399	18,390	(0.01)	4	194	4M
1393/07/09	18,001	17,927	18,548	18,391	(1.51)	27	18K	317M
1393/07/08	18,784	18,050	18,784	18,673	(0.57)	46	7K	129M
1393/07/07	19,180	18,980	19,180	18,780	0.02	2	555	11M
1393/07/06	19,199	18,110	19,199	18,777	(0.41)	20	11K	205M
1393/07/05	19,260	18,532	19,260	18,855	(0.01)	24	21K	402M
1393/07/02	18,610	18,610	19,190	18,856	(2.27)	65	31K	574M
1393/07/01	18,610	18,610	19,269	19,294	(0.44)	27	6K	109M
1393/06/31	19,499	18,820	19,499	19,379	(1.15)	49	15K	276M
1393/06/30	19,798	18,501	19,798	19,604	2.98	172	457K	9B
1393/06/29	19,041	18,804	19,042	19,037	3.97	118	165K	3B
1393/06/26	18,160	18,130	18,349	18,310	3.77	53	102K	2B
1393/06/25	17,300	17,300	17,870	17,644	(0.54)	30	23K	401M
1393/06/24	17,954	17,771	18,060	17,740	0.74	27	16K	283M
1393/06/23	17,788	17,151	17,930	17,610	1.40	60	89K	2B
1393/06/22	17,101	17,000	17,770	17,367	1.47	52	34K	599M
1393/06/19	17,350	16,605	17,605	17,116	1.11	82	174K	3B
1393/06/18	16,928	16,927	16,928	16,928	4.00	85	171K	3B
1393/06/17	15,505	15,502	16,792	16,277	0.81	97	168K	3B
1393/06/16	16,145	16,145	16,940	16,147	(3.98)	82	111K	2B
1393/06/15	17,670	16,369	17,670	16,817	(1.37)	192	310K	5B
1393/06/12	17,087	17,087	17,087	17,051	3.78	5	41K	697M
1393/06/11	17,060	17,060	17,060	16,430	0.16	3	2K	29M
1393/06/10	16,700	16,700	16,700	16,404	2.15	7	23K	388M
1393/06/09	16,582	16,582	16,582	16,058	0.71	7	8K	127M
1393/06/08	16,418	16,418	16,418	15,945	1.00	14	11K	178M
1393/06/05	16,274	16,274	16,274	15,787	0.88	11	10K	156M
1393/06/04	16,112	16,112	16,112	15,649	1.01	7	11K	175M
1393/06/03	15,912	15,912	15,912	15,493	1.26	11	14K	217M
1393/06/02	15,728	15,728	15,728	15,300	1.16	10	13K	198M
1393/06/01	15,148	15,148	15,148	15,124	3.83	13	41K	628M
1393/05/29	14,150	14,150	14,654	14,566	3.37	55	103K	1B
1393/05/28	14,270	14,080	14,270	14,091	(0.3)	13	59K	830M
1393/05/27	14,250	14,050	14,349	14,133	0.04	39	26K	367M
1393/05/26	14,673	14,024	14,674	14,128	0.11	66	87K	1B
1393/05/25	14,171	13,110	14,171	14,112	3.57	176	575K	8B
1393/05/22	14,023	14,023	14,023	13,626	1.05	8	11K	160M
1393/05/21	13,953	13,953	13,953	13,484	0.50	7	5K	75M
1393/05/20	13,717	13,717	13,717	13,417	1.72	6	19K	255M
1393/05/19	13,190	13,190	13,190	13,190	4.00	45	54K	718M
1393/05/18	12,733	12,733	12,733	12,683	3.59	10	39K	493M
1393/05/15	12,703	12,703	12,703	12,244	0.24	5	3K	32M
1393/05/14	12,629	12,629	12,629	12,215	0.58	7	6K	80M
1393/05/13	11,800	11,800	12,319	12,144	2.52	77	193K	2B
1393/05/12	11,803	11,803	12,041	11,846	(0.29)	19	69K	820M
1393/05/11	12,000	11,501	12,000	11,881	2.61	112	134K	2B
1393/05/06	11,579	11,579	11,579	11,579	4.00	34	64K	746M
1393/05/05	11,281	11,281	11,281	11,134	2.64	15	29K	322M
1393/05/04	11,116	11,116	11,116	10,848	1.49	9	16K	178M
1393/05/01	10,692	10,350	10,692	10,689	3.97	31	64K	688M
1393/04/31	10,588	10,588	10,588	10,281	0.98	12	11K	113M
1393/04/30	10,145	10,145	10,226	10,181	3.54	32	39K	399M
1393/04/29	9,760	9,760	10,390	9,833	(3.12)	23	49K	483M
1393/04/25	10,287	9,637	10,287	10,150	2.61	32	33K	342M
1393/04/17	10,390	10,381	10,990	10,642	(1.55)	81	115K	1B
1393/04/16	10,776	10,776	11,080	10,810	(3.69)	39	61K	663M
1393/04/15	11,277	10,968	11,277	11,224	(1.75)	29	45K	506M
1393/04/14	11,211	10,905	11,690	11,424	0.57	112	122K	1B
1393/04/11	10,758	10,758	11,597	11,359	1.37	29	81K	915M
1393/04/10	11,206	11,206	11,206	11,206	(3.99)	91	47K	523M
1393/04/09	11,206	11,206	11,206	11,672	0.0	1	10	112K
1393/04/07	11,840	11,221	11,840	11,672	(0.14)	10	2K	19M
1393/04/04	11,640	11,394	11,999	11,688	(1.52)	57	80K	932M
1393/04/03	11,773	11,640	11,776	11,868	(2.12)	19	25K	291M
1393/04/02	12,120	11,760	12,178	12,125	3.54	98	150K	2B
1393/04/01	11,450	11,450	11,908	11,710	2.27	89	243K	3B
1393/03/31	11,700	11,200	11,730	11,450	(0.6)	26	15K	172M
1393/03/28	11,940	11,305	11,950	11,519	(0.01)	21	9K	100M
1393/03/27	11,800	11,800	11,920	11,520	0.30	9	4K	48M
1393/03/26	11,500	11,110	11,650	11,485	(0.13)	21	5K	58M
1393/03/25	11,700	11,230	11,700	11,500	(0.04)	9	3K	31M
1393/03/24	11,550	11,102	11,937	11,505	0.21	20	16K	180M
1393/03/21	12,049	11,450	12,049	11,481	(0.95)	22	94K	1B
1393/03/20	12,060	11,510	12,060	11,591	(0.18)	25	30K	342M
1393/03/19	11,700	11,502	11,895	11,612	1.11	23	25K	295M
1393/03/18	11,402	11,100	11,867	11,484	(0.25)	12	11K	130M
1393/03/17	11,900	11,402	11,900	11,513	(3.06)	36	77K	886M
1393/03/13	11,990	11,800	11,990	11,877	1.41	19	27K	325M
1393/03/12	11,300	11,300	11,900	11,712	2.04	57	28K	331M
1393/03/11	11,502	11,354	11,950	11,478	(2.95)	36	117K	1B
1393/03/10	11,300	11,257	11,994	11,827	0.86	39	32K	377M
1393/03/07	11,400	11,328	11,999	11,726	(0.63)	13	8K	90M
1393/03/05	11,908	11,419	11,949	11,800	0.05	33	17K	206M
1393/03/04	11,930	11,800	11,930	11,794	0.41	19	14K	168M
1393/03/03	11,500	11,500	11,900	11,746	2.23	37	35K	408M
1393/02/31	11,701	11,101	11,900	11,490	(0.05)	25	18K	209M
1393/02/30	11,271	11,271	11,521	11,496	3.77	50	76K	869M
1393/02/29	11,300	11,016	11,396	11,078	(3.45)	56	103K	1B
1393/02/28	11,469	11,469	11,650	11,474	(3.95)	35	97K	1B
1393/02/27	11,655	11,616	11,655	11,946	(1.26)	17	14K	162M
1393/02/24	12,000	11,600	12,289	12,099	0.47	32	54K	648M
1393/02/22	11,900	11,855	12,348	12,042	(2.48)	52	62K	752M
1393/02/21	12,399	12,000	12,399	12,348	3.56	109	272K	3B
1393/02/20	11,929	11,929	11,929	11,923	3.94	6	43K	508M
1393/02/17	11,700	11,700	11,700	11,471	1.96	8	21K	249M
1393/02/16	11,526	11,526	11,526	11,250	1.51	12	16K	188M
1393/02/15	10,500	10,500	11,265	11,083	2.32	29	60K	671M
1393/02/14	11,231	10,500	11,231	10,832	(0.71)	31	16K	173M
1393/02/13	10,900	10,612	11,000	10,909	(0.42)	15	12K	126M
1393/02/10	11,000	10,703	11,190	10,955	(0.81)	38	24K	260M
1393/02/09	10,840	10,799	11,000	11,044	(1.81)	30	21K	225M
1393/02/08	11,287	10,841	11,287	11,248	(0.36)	12	6K	61M
1393/02/07	11,301	11,000	11,380	11,289	3.16	48	40K	448M
1393/02/06	11,023	11,023	11,123	10,943	2.31	21	25K	282M
1393/02/03	10,900	10,500	10,900	10,696	(1.46)	35	26K	278M
1393/02/02	11,034	10,597	11,034	10,854	(1.63)	33	24K	257M
1393/02/01	11,500	10,978	11,500	11,034	(3.51)	40	46K	507M
1393/01/31	11,150	11,150	11,800	11,435	0.03	17	6K	70M
1393/01/30	11,700	11,113	11,829	11,431	(1.25)	27	17K	188M
1393/01/27	11,802	11,419	11,802	11,576	2.00	38	31K	358M
1393/01/26	11,830	10,926	11,830	11,349	(0.28)	30	30K	343M
1393/01/25	11,172	11,172	11,900	11,381	(2.2)	30	27K	303M
1393/01/24	12,557	11,593	12,557	11,637	(3.64)	41	75K	878M
1393/01/23	12,104	11,500	12,104	12,076	3.75	55	112K	1B
1393/01/20	10,845	10,845	11,712	11,639	3.35	50	40K	471M
1393/01/19	11,100	11,003	11,776	11,262	(1.35)	23	38K	430M
1393/01/18	11,256	11,256	11,700	11,416	(2.63)	24	29K	331M
1393/01/17	11,287	11,287	12,100	11,724	(0.26)	16	4K	41M
1393/01/16	11,303	11,303	12,017	11,755	0.05	22	8K	95M
1393/01/11	11,858	11,858	11,858	11,749	3.04	15	33K	390M
1393/01/10	10,900	10,900	11,664	11,402	1.66	25	19K	216M
1393/01/09	11,622	11,400	11,622	11,216	0.37	12	4K	51M
1393/01/06	11,368	11,250	11,368	11,175	2.23	45	24K	276M
1393/01/05	11,260	11,260	11,260	10,931	0.96	9	10K	117M
1392/12/28	11,065	11,065	11,065	10,827	1.76	19	19K	210M
1392/12/27	10,800	10,800	10,800	10,640	2.46	25	27K	287M
1392/12/26	10,652	10,652	10,652	10,385	1.39	19	15K	160M
1392/12/25	10,346	10,346	10,346	10,243	2.96	21	32K	330M
1392/12/24	10,280	10,280	10,280	9,949	0.65	17	7K	72M
1392/12/21	10,132	10,011	10,132	9,885	1.46	27	16K	162M
1392/12/20	9,998	9,620	9,999	9,743	1.24	38	30K	293M
1392/12/19	10,409	9,611	10,409	9,624	(3.87)	28	53K	509M
1392/12/18	10,009	10,008	10,450	10,011	(3.97)	76	68K	685M
1392/12/17	11,211	10,418	11,211	10,425	(3.93)	41	97K	1B
1392/12/14	10,349	10,349	11,180	10,852	0.67	19	10K	109M
1392/12/13	10,368	10,368	10,368	10,780	(0.19)	5	2K	21M
1392/12/12	10,680	10,451	10,680	10,800	(0.79)	8	10K	106M
1392/12/11	10,800	10,681	10,900	10,886	(2.16)	27	27K	293M
1392/12/10	11,100	11,041	11,399	11,126	(3.26)	65	92K	1B
1392/12/07	11,384	11,384	11,384	11,501	(3.01)	20	32K	370M
1392/12/06	12,018	11,812	12,018	11,858	(3.62)	19	43K	512M
1392/12/05	12,400	11,903	12,699	12,304	(0.76)	37	17K	202M
1392/12/04	12,412	11,800	12,412	12,398	3.88	50	63K	783M
1392/12/03	11,250	11,250	12,102	11,935	2.56	59	41K	484M
1392/11/30	12,099	11,466	12,099	11,637	(0.35)	8	9K	107M
1392/11/29	11,480	11,480	12,399	11,678	(2.34)	28	26K	294M
1392/11/28	12,160	11,226	12,160	11,958	2.27	35	48K	575M
1392/11/27	11,500	11,500	12,028	11,693	1.10	18	12K	148M
1392/11/26	11,237	11,237	11,600	11,566	(1.19)	21	13K	149M
1392/11/23	11,259	11,259	11,259	11,705	(0.2)	4	2K	24M
1392/11/21	11,585	11,582	12,064	11,728	(2.79)	26	39K	454M
1392/11/20	12,064	12,064	12,078	12,064	(3.99)	60	69K	828M
1392/11/19	12,078	12,078	12,078	12,566	(0.12)	3	1K	16M
1392/11/16	12,520	12,491	12,520	12,581	(3.3)	37	36K	446M
1392/11/15	13,022	12,984	13,266	13,011	(3.79)	54	45K	584M
1392/11/14	13,259	13,249	13,648	13,524	(2.01)	49	22K	297M
1392/11/13	14,500	13,563	14,500	13,801	(2.31)	61	54K	746M
1392/11/12	14,100	13,752	14,200	14,128	3.47	87	96K	1B
1392/11/09	13,102	13,074	14,162	13,654	0.26	140	217K	3B
1392/11/08	13,454	13,454	14,050	13,618	(2.83)	36	37K	502M
1392/11/07	13,460	13,460	13,460	14,014	(0.04)	1	500	7M
1392/11/06	13,621	13,616	14,200	14,020	(1.15)	25	15K	211M
1392/11/05	14,153	14,153	14,890	14,183	(3.79)	52	81K	1B
1392/11/02	14,179	14,179	14,179	14,742	(0.18)	5	2K	28M
1392/11/01	14,400	14,400	15,499	14,769	(1.53)	26	19K	275M
1392/10/30	14,800	14,559	14,800	14,999	(1.09)	19	13K	190M
1392/10/28	15,400	15,032	15,400	15,165	(3.15)	28	76K	1B
1392/10/25	15,350	15,300	16,400	15,658	(1.16)	58	126K	2B
1392/10/24	16,870	15,579	16,870	15,842	(2.38)	70	76K	1B
1392/10/23	16,719	15,510	16,719	16,228	0.95	128	107K	2B
1392/10/22	15,871	15,871	15,871	16,076	(2.76)	29	30K	473M
1392/10/21	17,000	16,362	17,000	16,532	(3.0)	36	39K	651M
1392/10/18	17,051	17,001	17,790	17,043	(2.13)	88	145K	2B
1392/10/17	18,160	16,855	18,160	17,414	(0.81)	253	353K	6B
1392/10/16	17,557	17,557	17,557	17,557	4.00	33	77K	1B
1392/10/15	16,882	16,880	16,882	16,882	4.00	110	168K	3B
1392/10/14	16,000	16,000	16,247	16,233	3.90	97	110K	2B
1392/10/11	15,150	15,150	15,741	15,623	3.22	189	296K	5B
1392/10/09	15,930	15,054	15,930	15,136	(3.48)	86	98K	1B
1392/10/08	15,750	15,110	15,788	15,681	3.29	141	153K	2B
1392/10/07	14,900	14,900	15,357	15,181	2.80	169	137K	2B
1392/10/04	14,807	14,706	15,100	14,767	(3.6)	166	156K	2B
1392/10/03	14,760	14,760	15,968	15,318	(0.23)	171	196K	3B
1392/10/01	15,218	15,218	15,218	15,354	(3.14)	31	34K	516M
1392/09/30	16,600	15,445	16,600	15,852	(1.47)	209	129K	2B
1392/09/27	16,088	16,088	16,088	16,088	3.99	37	71K	1B
1392/09/26	15,400	14,626	15,844	15,470	1.54	343	383K	6B
1392/09/25	15,341	14,800	15,341	15,235	3.28	219	278K	4B
1392/09/24	14,862	14,862	14,862	14,751	3.22	28	35K	517M
1392/09/23	14,414	13,890	14,414	14,291	3.11	194	263K	4B
1392/09/20	13,950	13,200	13,977	13,860	3.13	224	289K	4B
1392/09/19	13,440	13,000	13,447	13,440	3.94	88	132K	2B
1392/09/18	13,111	12,850	13,310	12,930	(3.04)	147	178K	2B
1392/09/17	13,500	13,000	13,580	13,335	(0.04)	83	87K	1B
1392/09/16	13,285	13,140	13,600	13,340	(1.59)	88	60K	794M
1392/09/13	13,885	13,200	13,885	13,556	(0.4)	94	52K	709M
1392/09/12	13,700	13,490	13,700	13,611	1.65	125	83K	1B
1392/09/11	13,760	13,210	13,760	13,390	(2.69)	131	117K	2B
1392/09/10	13,891	13,357	13,891	13,760	3.02	275	265K	4B
1392/09/09	13,357	13,357	13,357	13,357	3.99	76	76K	1B
1392/09/06	12,480	12,480	13,146	12,844	1.61	190	210K	3B
1392/09/05	12,800	12,449	12,858	12,641	(1.33)	120	122K	2B
1392/09/04	12,452	12,452	13,400	12,812	(0.94)	69	69K	890M
1392/09/03	13,500	12,880	13,500	12,934	(3.59)	149	118K	2B
1392/09/02	13,100	13,100	13,475	13,416	3.54	143	165K	2B
1392/08/29	12,900	12,854	13,500	12,957	(3.23)	176	201K	3B
1392/08/28	12,820	12,817	13,850	13,389	0.28	227	218K	3B
1392/08/27	13,355	13,349	13,500	13,351	(3.98)	67	55K	731M
1392/08/26	14,279	13,300	14,279	13,905	1.27	190	216K	3B
1392/08/25	13,730	13,730	13,730	13,730	4.00	33	45K	618M
1392/08/21	13,202	13,200	13,202	13,202	3.99	145	180K	2B
1392/08/20	12,695	12,695	12,695	12,695	4.00	26	56K	713M
1392/08/19	12,103	11,801	12,618	12,207	0.61	191	200K	2B
1392/08/18	12,421	12,102	12,421	12,133	(3.75)	284	376K	5B
1392/08/15	13,198	12,551	13,198	12,606	(3.57)	183	240K	3B
1392/08/14	12,757	12,757	13,200	13,073	1.86	72	86K	1B
1392/08/13	13,263	12,757	13,499	12,834	(3.42)	117	206K	3B
1392/08/12	13,004	13,004	13,500	13,288	(0.24)	63	49K	646M
1392/08/11	14,238	13,278	14,238	13,320	(3.69)	115	94K	1B
1392/08/08	14,400	13,335	14,400	13,831	(0.39)	60	77K	1B
1392/08/07	13,865	13,865	14,100	13,885	(3.86)	100	71K	980M
1392/08/06	14,104	14,104	14,104	14,442	(1.69)	15	18K	258M
1392/08/05	14,257	14,257	14,259	14,691	(1.08)	17	12K	166M
1392/08/04	14,394	14,394	14,394	14,851	(0.95)	13	10K	148M
1392/08/01	15,275	14,155	15,275	14,993	2.08	130	152K	2B
1392/07/30	14,688	14,688	14,688	14,688	3.99	31	55K	813M
1392/07/29	13,560	13,560	14,688	14,124	0.0	132	173K	2B
1392/07/28	14,747	13,912	14,747	14,124	(2.53)	58	29K	398M
1392/07/27	14,770	14,000	14,900	14,491	(0.16)	76	62K	905M
1392/07/23	15,399	14,506	15,399	14,514	(3.94)	138	212K	3B
1392/07/22	15,104	15,104	15,450	15,110	(3.96)	190	354K	5B
1392/07/21	16,350	15,723	16,350	15,733	(3.94)	25	54K	853M
1392/07/20	16,811	15,519	16,811	16,378	1.32	205	239K	4B
1392/07/17	16,165	16,165	16,165	16,165	4.00	33	53K	853M
1392/07/16	15,657	15,000	15,657	15,544	3.25	124	246K	4B
1392/07/15	15,055	15,055	15,055	15,055	4.00	10	43K	650M
1392/07/14	14,900	13,800	14,906	14,476	1.00	206	388K	6B
1392/07/13	14,333	14,333	14,333	14,333	4.00	8	43K	619M
1392/07/10	13,782	13,781	13,782	13,782	4.00	108	377K	5B
1392/07/09	13,252	13,250	13,252	13,252	3.99	73	182K	2B
1392/07/08	12,001	11,961	12,957	12,743	2.28	133	162K	2B
1392/07/07	12,745	12,000	12,745	12,459	1.66	184	316K	4B
1392/07/06	12,267	12,267	12,267	12,255	3.89	13	42K	517M
1392/07/03	11,809	11,724	11,809	11,796	3.88	62	71K	838M
1392/07/02	11,360	11,100	11,363	11,355	3.93	147	390K	4B
1392/07/01	10,666	10,666	10,926	10,926	4.00	70	132K	1B
1392/06/31	10,946	10,104	10,946	10,506	(0.18)	91	97K	1B
1392/06/30	10,525	10,525	10,525	10,525	3.99	7	49K	512M
1392/06/27	10,114	10,114	10,750	10,121	(3.93)	169	410K	4B
1392/06/26	10,800	10,444	10,860	10,535	(3.16)	26	47K	492M
1392/06/25	10,879	10,879	10,879	10,879	(4.0)	39	43K	470M
1392/06/24	11,384	10,600	11,384	11,332	3.52	82	307K	3B
1392/06/23	10,947	10,947	10,947	10,947	4.00	44	223K	2B
1392/06/20	10,526	10,520	10,526	10,526	3.99	49	123K	1B
1392/06/19	10,174	10,174	10,176	10,122	3.44	20	37K	380M
1392/06/18	9,744	9,744	10,400	9,785	(3.59)	53	176K	2B
1392/06/17	9,836	9,836	9,836	10,149	(0.94)	7	10K	100M
1392/06/12	10,499	10,180	10,500	10,245	(3.39)	22	44K	454M
1392/06/10	10,430	10,430	10,860	10,604	(2.39)	64	98K	1B
1392/06/09	11,460	10,583	11,463	10,864	(1.44)	29	41K	450M
1392/06/06	10,694	10,694	10,694	11,023	(1.04)	12	11K	120M
1392/06/05	11,208	10,501	11,208	11,139	3.36	60	210K	2B
1392/06/04	10,875	10,043	10,879	10,777	3.02	63	218K	2B
1392/06/03	10,126	10,126	10,531	10,461	23.40	64	114K	1B
1392/05/07	8,475	8,475	8,800	8,477	(3.98)	71	128K	1B
1392/05/06	8,950	8,825	8,950	8,828	(3.96)	23	53K	464M
1392/05/05	9,304	8,802	9,304	9,192	2.73	96	331K	3B
1392/05/02	8,948	8,948	8,948	8,948	4.00	7	69K	620M
1392/05/01	8,604	8,604	8,604	8,604	3.99	11	43K	371M
1392/04/31	8,275	8,250	8,275	8,274	3.98	23	124K	1B
1392/04/30	7,971	7,725	7,971	7,957	3.81	64	369K	3B
1392/04/29	7,725	7,725	7,725	7,665	3.19	8	34K	266M
1392/04/26	7,428	7,428	7,428	7,428	3.99	22	114K	848M
1392/04/25	7,103	6,733	7,291	7,143	1.88	127	511K	4B
1392/04/24	7,000	7,000	7,280	7,011	75.85	28	160K	1B
1392/03/07	4,606	4,600	4,606	4,547	2.66	17	29K	132M
1392/03/06	4,429	4,429	4,429	4,429	3.99	44	244K	1B
1392/03/05	4,103	4,103	4,264	4,259	3.88	18	163K	692M
1392/03/04	3,800	3,800	4,101	4,100	3.96	13	49K	203M
1392/03/01	3,921	3,920	3,921	3,944	(0.13)	3	7K	28M
1392/02/31	3,998	3,950	3,998	3,949	0.53	4	20K	80M
1392/02/30	3,965	3,960	3,966	3,928	2.99	14	33K	130M
1392/02/29	3,815	3,814	3,841	3,814	(3.98)	9	52K	200M
1392/02/28	3,812	3,812	4,000	3,972	0.20	12	26K	104M
1392/02/25	4,000	3,912	4,000	3,964	(1.12)	14	40K	157M
1392/02/24	4,010	3,920	4,010	4,009	(0.99)	20	21K	82M
1392/02/23	4,060	4,011	4,075	4,049	(1.82)	38	306K	1B
1392/02/22	4,200	4,142	4,245	4,124	0.63	11	17K	69M
1392/02/21	4,170	4,050	4,200	4,098	(0.7)	16	40K	164M
1392/02/18	4,123	4,100	4,126	4,127	(0.7)	17	32K	130M
1392/02/17	4,182	4,121	4,200	4,156	(0.36)	14	19K	81M
1392/02/16	4,102	4,102	4,250	4,171	0.17	36	109K	454M
1392/02/15	4,161	4,100	4,270	4,164	(2.16)	26	125K	519M
1392/02/14	4,386	4,230	4,387	4,256	0.57	8	12K	51M
1392/02/11	4,150	4,131	4,439	4,232	(1.63)	54	105K	445M
1392/02/10	4,530	4,289	4,530	4,302	(3.69)	47	68K	293M
1392/02/09	4,470	4,431	4,470	4,467	3.91	39	108K	481M
1392/02/08	4,050	4,050	4,377	4,299	2.14	59	267K	1B
1392/02/07	4,302	4,160	4,302	4,209	(2.57)	30	95K	398M
1392/02/04	4,400	4,280	4,575	4,320	(2.99)	35	82K	354M
1392/02/03	4,470	4,380	4,568	4,453	1.27	106	241K	1B
1392/02/02	4,400	4,250	4,511	4,397	1.36	49	106K	467M
1392/02/01	4,280	4,171	4,515	4,338	(0.14)	52	100K	435M
1392/01/31	4,344	4,344	4,344	4,344	(4.0)	22	84K	364M
1392/01/28	4,440	4,408	4,636	4,525	(1.44)	14	17K	77M
1392/01/27	4,600	4,554	4,663	4,591	2.32	36	84K	384M
1392/01/26	4,487	4,480	4,488	4,487	3.96	90	403K	2B
1392/01/24	4,150	4,150	4,374	4,316	2.62	79	350K	2B
1392/01/21	4,250	4,116	4,279	4,206	(1.89)	81	253K	1B
1392/01/20	4,380	4,150	4,380	4,287	0.92	70	159K	682M
1392/01/19	4,150	4,100	4,280	4,248	3.16	117	214K	909M
1392/01/18	4,000	4,000	4,166	4,118	2.74	112	278K	1B
1392/01/17	4,088	3,775	4,088	4,008	1.96	65	371K	1B
1392/01/14	3,931	3,931	3,931	3,931	3.99	14	87K	341M
1392/01/11	3,780	3,780	3,780	3,780	3.99	11	58K	220M
1392/01/10	3,635	3,635	3,635	3,635	3.98	18	59K	215M
1392/01/07	3,450	3,450	3,502	3,496	3.80	16	47K	164M
1392/01/06	3,425	3,425	3,430	3,368	0.24	4	5K	17M
1392/01/05	3,428	3,425	3,430	3,360	1.85	17	20K	69M
1391/12/28	3,258	3,258	3,390	3,299	(0.03)	9	5K	16M
1391/12/27	3,420	3,251	3,480	3,300	(2.28)	20	32K	105M
1391/12/26	3,496	3,317	3,496	3,377	0.15	9	5K	18M
1391/12/23	3,420	3,340	3,450	3,372	0.42	8	12K	41M
1391/12/22	3,450	3,248	3,450	3,358	(0.74)	11	18K	60M
1391/12/21	3,530	3,331	3,530	3,383	(2.48)	20	40K	134M
1391/12/20	3,470	3,440	3,480	3,469	3.65	31	82K	286M
1391/12/19	3,257	3,257	3,300	3,347	(1.27)	9	15K	49M
1391/12/16	3,350	3,350	3,352	3,390	(0.15)	4	5K	16M
1391/12/15	3,407	3,334	3,407	3,395	(2.16)	22	34K	115M
1391/12/14	3,499	3,350	3,549	3,470	(0.17)	19	11K	38M
1391/12/13	3,514	3,400	3,514	3,476	2.87	49	192K	669M
1391/12/12	3,423	3,423	3,423	3,379	2.64	9	29K	98M
1391/12/09	3,422	3,422	3,422	3,292	0.03	2	301	1M
1391/12/08	3,365	3,365	3,365	3,291	1.70	7	18K	62M
1391/12/07	3,216	3,216	3,470	3,236	(3.37)	22	52K	168M
1391/12/06	3,486	3,347	3,599	3,349	(3.93)	48	94K	314M
1391/12/05	3,486	3,485	3,550	3,486	(3.97)	69	144K	500M
1391/12/02	3,696	3,544	3,745	3,630	(1.63)	29	38K	137M
1391/12/01	3,687	3,600	3,718	3,690	2.13	35	58K	213M
1391/11/30	3,859	3,566	3,859	3,613	(2.72)	79	117K	422M
1391/11/29	3,715	3,650	3,715	3,714	3.95	51	124K	461M
1391/11/28	3,599	3,500	3,601	3,573	3.18	84	196K	701M
1391/11/25	3,463	3,463	3,463	3,463	3.99	21	76K	263M
1391/11/24	3,446	3,446	3,446	3,330	0.48	2	5K	18M
1391/11/23	3,391	3,391	3,391	3,314	1.63	5	18K	60M
1391/11/21	3,261	3,261	3,261	3,261	3.99	14	43K	141M
1391/11/18	3,160	3,160	3,190	3,136	1.46	12	20K	64M
1391/11/17	3,129	3,129	3,193	3,091	0.19	3	2K	8M
1391/11/16	3,050	3,000	3,180	3,085	(0.36)	12	10K	29M
1391/11/15	3,112	3,013	3,112	3,096	(1.34)	14	18K	56M
1391/11/14	3,251	3,117	3,251	3,138	(3.33)	54	147K	462M
1391/11/11	3,133	3,133	3,300	3,246	0.0	4	502	2M
1391/11/09	3,122	3,122	3,339	3,246	0.15	13	5K	17M
1391/11/08	3,480	3,233	3,480	3,241	(3.74)	21	74K	240M
1391/11/07	3,313	3,281	3,480	3,367	(0.97)	20	19K	61M
1391/11/04	3,350	3,280	3,395	3,400	(0.03)	7	803	3M
1391/11/03	3,360	3,300	3,439	3,401	(1.05)	11	13K	43M
1391/11/02	3,410	3,355	3,495	3,437	(1.63)	17	22K	73M
1391/11/01	3,575	3,549	3,575	3,494	0.03	6	599	2M
1391/10/30	3,588	3,443	3,588	3,493	(1.13)	11	21K	74M
1391/10/27	3,605	3,456	3,605	3,533	0.06	5	2K	6M
1391/10/26	3,466	3,450	3,619	3,531	(0.81)	11	13K	44M
1391/10/25	3,634	3,451	3,635	3,560	0.42	33	25K	89M
1391/10/24	3,600	3,503	3,600	3,545	(1.12)	9	24K	84M
1391/10/20	3,645	3,512	3,690	3,585	0.06	23	37K	133M
1391/10/19	3,579	3,540	3,650	3,583	(2.53)	33	75K	268M
1391/10/18	3,759	3,652	3,759	3,676	1.32	26	22K	82M
1391/10/17	3,720	3,645	3,720	3,628	1.37	15	20K	73M
1391/10/13	3,601	3,524	3,789	3,579	(2.48)	33	121K	432M
1391/10/12	3,698	3,634	3,698	3,670	(0.27)	8	10K	35M
1391/10/11	3,699	3,650	3,699	3,680	0.11	20	44K	164M
1391/10/10	3,700	3,560	3,700	3,676	(0.81)	13	13K	47M
1391/10/09	3,651	3,651	3,780	3,706	(1.3)	23	33K	122M
1391/10/06	3,834	3,737	3,838	3,755	(0.03)	16	41K	156M
1391/10/05	3,721	3,721	3,849	3,756	0.67	14	18K	70M
1391/10/04	3,770	3,714	3,809	3,731	(3.54)	78	201K	751M
1391/10/03	4,134	3,841	4,134	3,868	(3.32)	56	144K	555M
1391/10/02	4,193	3,954	4,193	4,001	(2.84)	43	89K	356M
1391/09/29	4,150	3,960	4,179	4,118	0.98	15	47K	194M
1391/09/28	4,190	4,040	4,190	4,078	(2.84)	24	42K	173M
1391/09/27	4,208	4,065	4,208	4,197	3.71	83	305K	1B
1391/09/26	4,067	3,874	4,193	4,047	0.37	83	248K	1B
1391/09/25	4,066	3,965	4,067	4,032	3.09	32	54K	218M
1391/09/22	3,998	3,708	3,998	3,911	1.72	78	139K	545M
1391/09/21	3,855	3,772	3,855	3,845	3.72	42	69K	263M
1391/09/20	3,750	3,597	3,895	3,707	(1.04)	94	236K	874M
1391/09/19	3,750	3,744	3,800	3,746	(3.95)	32	70K	263M
1391/09/18	4,150	3,860	4,155	3,900	(2.99)	15	64K	249M
1391/09/15	4,220	3,989	4,220	4,020	(3.25)	51	159K	638M
1391/09/14	3,893	3,893	4,215	4,155	2.52	87	156K	648M
1391/09/13	4,100	4,053	4,100	4,053	(3.98)	22	84K	341M
1391/09/12	4,261	3,941	4,261	4,221	3.00	155	863K	4B
1391/09/11	4,219	4,219	4,219	4,098	1.01	4	11K	47M
1391/09/08	4,057	4,057	4,057	4,057	4.00	51	172K	696M
1391/09/07	3,901	3,901	3,901	3,901	4.00	20	57K	220M
1391/09/06	3,730	3,727	3,800	3,751	2.65	23	105K	394M
1391/09/01	3,649	3,649	3,657	3,654	3.90	43	197K	722M
1391/08/30	3,509	3,504	3,650	3,517	(3.64)	69	213K	749M
1391/08/29	3,779	3,572	3,779	3,650	(1.88)	30	255K	930M
1391/08/28	3,851	3,610	3,851	3,720	0.35	47	177K	657M
1391/08/27	3,649	3,603	3,742	3,707	3.00	111	565K	2B
1391/08/24	3,601	3,501	3,601	3,599	3.93	81	307K	1B
1391/08/23	3,463	3,463	3,463	3,463	3.99	16	173K	599M
1391/08/22	3,325	3,310	3,339	3,330	3.71	55	219K	731M
1391/08/21	3,213	3,200	3,213	3,211	3.92	116	443K	1B
1391/08/20	2,971	2,971	3,091	3,090	3.94	53	297K	917M
1391/08/17	3,000	2,853	3,000	2,973	0.07	33	124K	369M
1391/08/16	3,000	2,950	3,000	2,971	(2.56)	26	63K	187M
1391/08/15	3,060	3,031	3,060	3,049	(2.81)	19	110K	335M
1391/08/14	3,000	3,000	3,157	3,137	3.33	54	193K	606M
1391/08/10	3,025	3,007	3,101	3,036	(0.91)	33	144K	437M
1391/08/09	3,240	3,025	3,240	3,064	(2.61)	33	148K	453M
1391/08/08	3,017	3,008	3,258	3,146	0.41	121	656K	2B
1391/08/07	3,131	3,128	3,138	3,133	(3.84)	28	153K	481M
1391/08/06	3,399	3,189	3,399	3,258	(1.9)	36	146K	475M
1391/08/03	3,400	3,238	3,449	3,321	(1.51)	41	147K	489M
1391/08/02	3,380	3,287	3,380	3,372	3.75	198	1M	3B
1391/08/01	3,287	3,287	3,287	3,250	2.82	8	30K	100M
1391/07/30	3,161	3,161	3,161	3,161	3.98	5	68K	214M
1391/07/29	3,155	3,155	3,155	3,040	0.20	1	2K	7M
1391/07/26	3,020	2,943	3,060	3,034	3.09	84	348K	1B
1391/07/25	2,900	2,900	2,967	2,943	3.12	36	119K	349M
1391/07/24	2,800	2,800	2,861	2,854	3.74	26	57K	162M
1391/07/23	2,800	2,750	2,800	2,751	0.95	19	23K	63M
1391/07/22	2,680	2,680	2,720	2,725	(0.11)	11	5K	15M
1391/07/19	2,647	2,647	2,700	2,728	(0.76)	9	16K	42M
1391/07/18	2,722	2,721	2,722	2,749	(1.04)	11	22K	61M
1391/07/17	2,730	2,730	2,730	2,778	(0.25)	3	5K	14M
1391/07/16	2,690	2,684	2,800	2,785	(0.36)	8	11K	29M
1391/07/15	2,812	2,700	2,812	2,795	(0.6)	9	7K	18M
1391/07/12	2,721	2,712	2,760	2,812	(0.39)	7	5K	14M
1391/07/11	2,750	2,750	2,750	2,823	(0.42)	7	6K	17M
1391/07/10	2,990	2,830	2,990	2,835	(3.54)	19	57K	162M
1391/07/09	3,024	2,900	3,024	2,939	1.07	24	60K	177M
1391/07/08	2,850	2,850	2,916	2,908	3.71	41	135K	393M
1391/07/05	2,704	2,704	2,812	2,804	3.70	56	183K	512M
1391/07/04	2,790	2,790	2,799	2,704	0.15	4	2K	5M
1391/07/03	2,750	2,693	2,756	2,700	(2.32)	22	130K	352M
1391/07/02	2,835	2,681	2,835	2,764	0.66	34	125K	346M
1391/07/01	2,670	2,670	2,774	2,746	2.88	24	62K	170M
1391/06/29	2,762	2,653	2,762	2,669	(3.4)	24	87K	231M
1391/06/28	2,866	2,687	2,866	2,763	(1.25)	18	22K	60M
1391/06/27	2,820	2,770	2,850	2,798	1.49	49	120K	335M
1391/06/26	2,757	2,757	2,757	2,757	4.00	34	133K	366M
1391/06/25	2,601	2,601	2,704	2,651	1.96	22	25K	68M
1391/06/21	2,607	2,598	2,612	2,600	(3.92)	47	143K	372M
1391/06/20	2,706	2,706	2,706	2,706	(3.97)	21	112K	303M
1391/06/19	2,899	2,699	2,899	2,818	0.25	17	55K	155M
1391/06/18	2,978	2,805	2,978	2,811	(3.77)	54	172K	482M
1391/06/15	2,990	2,829	3,056	2,921	(0.85)	21	186K	544M
1391/06/14	2,989	2,882	2,995	2,946	2.22	48	199K	586M
1391/06/13	2,882	2,882	2,882	2,882	3.97	15	54K	157M
1391/06/12	2,773	2,763	2,773	2,772	3.94	40	114K	316M
1391/06/06	2,586	2,585	2,692	2,667	3.01	71	245K	654M
1391/06/05	2,589	2,589	2,589	2,589	0.0	1	2K	4M
1391/06/04	2,481	2,481	2,599	2,589	0.27	13	61K	157M
1391/06/01	2,589	2,558	2,616	2,582	2.54	12	43K	111M
1391/05/31	2,440	2,440	2,525	2,518	3.71	33	96K	242M
1391/05/28	2,430	2,416	2,437	2,428	3.58	19	89K	216M
1391/05/25	2,350	2,311	2,390	2,344	0.0	7	10K	24M
1391/05/24	2,291	2,291	2,307	2,344	(0.21)	5	4K	10M
1391/05/23	2,321	2,320	2,321	2,349	(2.77)	18	30K	70M
1391/05/22	2,580	2,390	2,580	2,416	(2.93)	19	70K	168M
1391/05/21	2,553	2,453	2,553	2,489	0.97	23	15K	39M
1391/05/18	2,450	2,310	2,478	2,465	3.44	18	70K	171M
1391/05/17	2,308	2,308	2,308	2,383	(0.87)	3	10K	22M
1391/05/16	2,400	2,400	2,415	2,404	(3.8)	22	70K	168M
1391/05/15	2,451	2,415	2,460	2,499	(0.56)	8	8K	19M
1391/05/14	2,500	2,500	2,555	2,513	2.28	8	28K	70M
1391/05/11	2,543	2,453	2,543	2,457	(3.38)	9	49K	120M
1391/05/10	2,599	2,500	2,599	2,543	(0.24)	3	8K	20M
1391/05/08	2,617	2,513	2,659	2,549	(2.6)	42	118K	300M
1391/05/07	2,550	2,550	2,649	2,617	(0.08)	3	14K	37M
1391/05/04	2,657	2,590	2,709	2,619	0.23	9	41K	107M
1391/05/03	2,650	2,609	2,739	2,613	(3.83)	28	157K	410M
1391/05/02	2,700	2,672	2,700	2,717	(2.37)	12	27K	71M
1391/05/01	2,730	2,700	2,790	2,783	(0.93)	8	13K	36M
1391/04/31	2,800	2,700	2,842	2,809	2.78	30	104K	292M
1391/04/28	2,663	2,663	2,798	2,733	(1.44)	11	16K	43M
1391/04/26	2,682	2,682	2,682	2,773	(0.72)	6	8K	21M
1391/04/25	2,825	2,650	2,825	2,793	2.72	15	51K	141M
1391/04/24	2,680	2,680	2,722	2,719	3.86	20	91K	248M
1391/04/21	2,669	2,550	2,670	2,618	1.43	27	61K	160M
1391/04/20	2,679	2,679	2,679	2,581	0.16	1	2K	5M
1391/04/12	2,713	2,655	2,860	2,827	2.80	90	277K	784M
1391/04/11	2,722	2,720	2,835	2,750	(2.62)	42	121K	332M
1391/04/10	2,817	2,817	2,920	2,824	(3.75)	67	222K	626M
1391/04/06	2,835	2,835	2,835	2,934	(0.64)	1	7K	20M
1391/04/05	2,843	2,843	2,843	2,953	(0.27)	2	3K	8M
1391/04/04	2,861	2,861	2,861	2,961	(0.64)	5	7K	20M
1391/04/03	2,970	2,948	2,970	2,980	(2.93)	12	33K	96M
1391/03/31	3,233	3,030	3,233	3,070	(1.32)	25	75K	229M
1391/03/30	3,348	3,102	3,348	3,111	(3.71)	30	80K	248M
1391/03/28	3,201	3,147	3,256	3,231	(0.4)	11	17K	54M
1391/03/27	3,244	3,244	3,244	3,244	(4.0)	8	56K	180M
1391/03/24	3,388	3,255	3,388	3,379	3.36	12	59K	201M
1391/03/23	3,289	3,221	3,290	3,269	(0.4)	11	65K	213M
1391/03/22	3,155	3,155	3,293	3,282	3.63	29	56K	185M
1391/03/21	3,160	3,160	3,328	3,167	(3.77)	24	128K	406M
1391/03/20	3,197	3,197	3,197	3,291	(1.17)	4	13K	40M
1391/03/17	3,342	3,328	3,342	3,330	(3.92)	14	54K	179M
1391/03/16	3,467	3,390	3,489	3,466	3.06	52	139K	481M
1391/03/13	3,346	3,342	3,396	3,363	2.97	31	110K	370M
1391/03/10	3,335	3,228	3,347	3,266	1.40	36	113K	368M
1391/03/09	3,279	3,150	3,300	3,221	0.06	68	325K	1B
1391/03/08	3,299	3,174	3,332	3,219	(0.22)	45	77K	249M
1391/03/07	3,135	3,131	3,280	3,226	1.67	22	51K	163M
1391/03/06	3,250	3,172	3,250	3,173	(3.96)	17	74K	235M
1391/03/03	3,400	3,297	3,464	3,304	(3.79)	98	368K	1B
1391/03/02	3,447	3,253	3,447	3,434	3.59	197	1M	4B
1391/03/01	3,315	3,315	3,315	3,315	3.98	10	204K	675M
1391/02/31	3,188	3,185	3,188	3,188	3.98	33	248K	792M
1391/02/30	3,099	3,000	3,125	3,066	2.03	98	645K	2B
1391/02/27	3,000	3,000	3,123	3,005	(1.67)	35	134K	402M
1391/02/26	3,210	3,011	3,210	3,056	(1.23)	32	71K	217M
1391/02/25	3,100	3,087	3,199	3,094	(3.76)	40	257K	796M
1391/02/24	3,162	3,116	3,162	3,215	(0.19)	7	4K	11M
1391/02/23	3,200	3,162	3,200	3,221	(1.32)	8	20K	65M
1391/02/20	3,200	3,161	3,200	3,264	(0.67)	5	10K	32M
1391/02/19	3,247	3,244	3,247	3,286	(2.75)	18	30K	97M
1391/02/18	3,320	3,320	3,445	3,379	(2.28)	14	27K	89M
1391/02/17	3,435	3,435	3,435	3,458	(3.35)	10	36K	124M
1391/02/16	3,477	3,476	3,477	3,578	(1.16)	5	13K	44M
1391/02/13	3,620	3,620	3,621	3,620	(3.98)	20	55K	199M
1391/02/11	3,620	3,620	3,620	3,770	0.0	1	50	181K
1391/02/10	3,620	3,620	3,620	3,770	0.0	1	1	4K
1391/01/30	3,651	3,651	3,651	3,770	(0.87)	9	9K	34M
1391/01/29	3,651	3,651	3,651	3,803	0.0	2	60	219K
1391/01/26	3,657	3,657	3,657	3,803	(0.16)	3	2K	6M
1391/01/23	3,661	3,661	3,661	3,809	(0.1)	1	1K	4M
1391/01/22	3,675	3,675	3,675	3,813	(0.39)	3	4K	15M
1391/01/21	3,677	3,677	3,677	3,828	(0.05)	3	601	2M
1391/01/20	3,682	3,682	3,682	3,830	(0.13)	2	1K	5M
1391/01/19	3,891	3,739	3,891	3,835	(1.52)	24	21K	78M
1391/01/16	3,894	3,880	3,894	3,894	3.98	61	139K	542M
1391/01/15	3,745	3,744	3,745	3,745	4.00	19	46K	174M
1391/01/14	3,588	3,588	3,602	3,601	3.95	33	55K	198M
1391/01/09	3,581	3,402	3,582	3,464	(0.23)	9	14K	50M
1391/01/07	3,600	3,420	3,600	3,472	0.03	12	7K	24M
1391/01/06	3,477	3,467	3,477	3,471	3.80	18	47K	164M
1391/01/05	3,467	3,467	3,467	3,344	0.30	3	3K	12M
1390/12/28	3,388	3,388	3,388	3,334	2.33	7	25K	86M
1390/12/27	3,332	3,300	3,332	3,258	1.69	7	18K	62M
1390/12/24	3,206	3,200	3,206	3,204	3.92	18	52K	166M
1390/12/23	3,050	3,050	3,168	3,083	1.18	6	21K	65M
1390/12/22	3,031	3,030	3,250	3,047	(3.45)	10	73K	222M
1390/12/21	3,170	3,154	3,170	3,156	(3.93)	18	69K	219M
1390/12/20	3,258	3,256	3,260	3,285	(3.13)	18	34K	111M
1390/12/17	3,329	3,329	3,330	3,391	(2.19)	15	24K	79M
1390/12/16	3,372	3,359	3,372	3,467	(0.89)	7	10K	33M
1390/12/15	3,450	3,450	3,450	3,498	(0.23)	2	6K	22M
1390/12/14	3,500	3,500	3,500	3,506	(0.03)	4	5K	18M
1390/12/13	3,487	3,487	3,625	3,507	0.57	7	12K	44M
1390/12/10	3,470	3,470	3,490	3,487	3.90	15	74K	257M
1390/12/09	3,341	3,310	3,341	3,356	(0.06)	4	3K	9M
1390/12/08	3,242	3,242	3,300	3,358	(0.09)	3	2K	7M
1390/12/07	3,390	3,357	3,589	3,361	(3.86)	26	92K	309M
1390/12/06	3,635	3,386	3,635	3,496	0.0	3	2K	5M
1390/12/03	3,619	3,600	3,619	3,496	0.46	5	5K	20M
1390/12/02	3,607	3,606	3,607	3,480	0.32	4	3K	12M
1390/12/01	3,593	3,470	3,593	3,469	0.41	4	9K	32M
1390/11/30	3,550	3,550	3,551	3,455	1.17	8	13K	45M
1390/11/29	3,353	3,353	3,549	3,415	(2.21)	11	32K	109M
1390/11/26	3,391	3,391	3,391	3,492	(1.13)	7	12K	41M
1390/11/25	3,445	3,445	3,446	3,532	(1.56)	10	17K	58M
1390/11/24	3,448	3,448	3,448	3,588	(0.08)	1	1K	3M
1390/11/23	3,482	3,481	3,482	3,591	(0.97)	7	10K	37M
1390/11/19	3,544	3,544	3,544	3,626	(1.76)	12	19K	67M
1390/11/17	3,650	3,650	3,650	3,691	0.0	1	300	1M
1390/11/15	3,680	3,600	3,680	3,691	(0.46)	6	10K	38M
1390/11/12	3,800	3,785	3,800	3,708	0.19	3	3K	12M
1390/11/11	3,773	3,639	3,900	3,701	(2.35)	13	33K	122M
1390/11/10	3,800	3,660	3,800	3,790	(0.5)	5	8K	30M
1390/11/09	3,705	3,700	3,705	3,809	(0.55)	5	7K	27M
1390/11/08	3,930	3,822	3,970	3,830	0.24	9	6K	23M
1390/11/05	3,701	3,701	3,820	3,821	(0.05)	4	4K	16M
1390/11/03	3,800	3,800	4,030	3,823	(3.41)	21	53K	203M
1390/11/01	4,000	3,958	4,000	3,958	(3.98)	19	49K	196M
1390/10/28	4,010	4,010	4,170	4,122	(1.32)	10	15K	59M
1390/10/27	4,300	4,000	4,315	4,177	0.53	14	17K	74M
1390/10/26	3,925	3,925	4,204	4,155	2.77	57	159K	660M
1390/10/25	4,210	4,042	4,210	4,043	(11.65)	42	99K	400M
1390/10/20	4,416	4,416	4,416	4,576	(0.5)	4	5K	24M
1390/10/19	4,420	4,420	4,420	4,599	(0.11)	1	1K	5M
1390/10/17	4,426	4,426	4,426	4,604	(0.13)	2	1K	6M
1390/10/13	4,678	4,491	4,678	4,610	(9.32)	4	2K	9M
1390/10/11	4,881	4,881	4,881	5,084	0.0	1	1	5K
1390/09/30	4,890	4,890	4,890	5,084	(0.18)	1	2K	10M
1390/09/28	4,891	4,891	4,891	5,093	(0.02)	1	252	1M
1390/09/27	4,892	4,892	4,892	5,094	(0.02)	1	250	1M
1390/09/23	4,894	4,894	4,894	5,095	(0.04)	2	510	2M
1390/09/22	4,894	4,894	4,894	5,097	0.0	1	51	250K
1390/09/20	5,150	4,931	5,150	5,097	(0.76)	8	13K	68M
1390/09/19	5,248	4,848	5,250	5,136	1.72	21	28K	147M
1390/09/16	5,068	5,040	5,068	5,049	3.59	21	39K	199M
1390/09/13	4,874	4,874	4,874	4,874	3.99	55	120K	584M
1390/09/12	4,688	4,683	4,688	4,687	3.97	37	112K	525M
1390/09/09	4,666	4,499	4,666	4,508	0.47	15	36K	163M
1390/09/08	4,487	4,487	4,487	4,487	3.99	22	60K	268M
1390/09/07	4,325	4,300	4,326	4,315	3.73	24	64K	278M
1390/09/06	4,214	4,212	4,215	4,160	2.59	12	28K	120M
1390/09/05	4,069	3,915	4,069	4,055	3.63	15	77K	313M
1390/09/02	4,034	3,900	4,034	3,913	0.88	11	41K	162M
1390/09/01	3,890	3,601	3,890	3,879	3.69	32	99K	383M
1390/08/30	3,759	3,759	3,759	3,741	3.49	14	38K	142M
1390/08/29	3,749	3,749	3,749	3,615	0.28	2	3K	11M
1390/08/28	3,652	3,651	3,652	3,605	2.65	9	29K	104M
1390/08/25	3,570	3,569	3,571	3,512	2.27	16	25K	88M
1390/08/23	3,500	3,410	3,530	3,434	0.97	8	21K	71M
1390/08/22	3,370	3,370	3,410	3,401	3.72	25	74K	253M
1390/08/21	3,300	3,300	3,300	3,279	0.03	1	1K	4M
1390/08/18	3,280	3,249	3,280	3,278	(3.13)	16	35K	114M
1390/08/17	3,386	3,280	3,386	3,384	3.93	43	127K	430M
1390/08/15	3,280	3,280	3,280	3,256	3.23	7	35K	115M
1390/08/14	3,279	3,279	3,279	3,154	0.03	1	300	984K
1390/08/11	3,209	3,209	3,209	3,153	2.17	4	23K	75M
1390/08/09	3,142	3,142	3,142	3,086	2.12	12	23K	73M
1390/08/08	3,139	3,139	3,139	3,022	0.10	2	1K	3M
1390/08/07	3,019	3,019	3,019	3,019	4.00	17	58K	175M
1390/07/25	2,805	2,805	2,805	2,903	(0.62)	2	7K	19M
1390/07/19	2,921	2,900	2,924	2,921	(0.2)	8	26K	77M
1390/07/13	3,040	3,040	3,040	2,927	0.10	1	1K	3M
1390/07/04	3,039	3,039	3,039	2,924	0.03	1	350	1M
1390/06/23	3,037	3,037	3,037	2,923	0.07	1	760	2M
1390/06/16	2,922	2,921	2,922	2,921	0.0	2	2K	6M
1390/06/15	3,032	3,032	3,032	2,921	0.17	1	2K	5M
1390/06/05	2,900	2,900	2,900	2,916	0.0	1	300	870K
1390/06/01	2,916	2,916	2,916	2,916	0.0	7	50K	146M
1390/05/26	3,000	3,000	3,000	2,916	0.10	1	1K	4M
1390/05/22	2,850	2,850	2,850	2,913	(0.1)	1	2K	5M
1390/05/12	2,860	2,810	2,860	2,916	(0.07)	2	630	2M
1390/05/09	2,860	2,860	2,860	2,918	0.0	1	100	286K
1390/05/08	2,812	2,812	2,812	2,918	(0.38)	3	4K	12M
1390/05/02	2,812	2,812	2,812	2,929	0.0	1	64	180K
1390/04/29	2,945	2,945	2,945	2,929	0.27	1	15K	44M
1390/04/28	3,033	3,033	3,033	2,921	0.14	2	2K	5M
1390/04/14	3,000	3,000	3,000	3,067	(1.41)	1	17K	52M
1390/04/13	3,119	3,000	3,119	3,111	(0.26)	3	3K	8M
1390/04/12	3,119	3,119	3,119	3,119	(4.0)	2	10K	31M
1390/02/28	3,122	3,122	3,122	3,249	(0.09)	2	860	3M
1390/02/20	3,123	3,123	3,123	3,252	(0.03)	1	300	937K
1390/02/10	3,123	3,123	3,123	3,253	0.0	1	100	312K
1390/02/07	3,132	3,132	3,132	3,253	(0.28)	2	3K	9M
1390/02/04	3,150	3,150	3,150	3,262	(0.34)	1	4K	13M
1390/02/03	3,160	3,160	3,160	3,273	(0.37)	1	4K	13M
1390/01/30	3,166	3,166	3,166	3,285	(0.36)	1	4K	13M
1390/01/24	3,440	3,194	3,440	3,297	(0.9)	5	11K	37M
1390/01/23	3,300	3,300	3,300	3,327	(0.24)	2	10K	33M
1390/01/22	3,214	3,214	3,214	3,335	(0.36)	2	4K	12M
1390/01/16	3,439	3,439	3,441	3,347	0.21	3	3K	10M
1389/12/23	3,472	3,472	3,472	3,340	0.03	1	460	2M
1389/11/25	3,209	3,209	3,209	3,339	(0.09)	1	1K	3M
1389/11/24	3,224	3,224	3,224	3,342	(0.48)	1	5K	16M
1389/11/20	3,237	3,237	3,237	3,358	(0.39)	1	4K	14M
1389/11/19	3,266	3,266	3,266	3,371	(0.91)	2	10K	33M
1389/11/18	3,292	3,292	3,292	3,402	(0.79)	4	9K	28M
1389/11/17	3,294	3,294	3,294	3,429	(0.06)	1	560	2M
1389/11/12	3,315	3,315	3,315	3,431	(0.64)	2	7K	23M
1389/11/10	3,346	3,346	3,346	3,453	(0.92)	3	10K	33M
1389/11/06	3,500	3,500	3,500	3,485	0.0	1	560	2M
1389/11/04	3,358	3,358	3,358	3,485	(0.34)	2	4K	12M
1389/10/28	3,363	3,363	3,363	3,497	(0.17)	2	2K	7M
1389/10/05	3,363	3,363	3,507	3,503	0.0	2	1K	4M
1389/09/17	3,368	3,368	3,368	3,503	(0.14)	2	1K	5M
1389/07/27	3,372	3,372	3,372	3,508	(0.11)	1	1K	4M
1389/07/26	3,384	3,384	3,384	3,512	(0.37)	1	4K	14M
1389/07/25	3,536	3,437	3,536	3,525	(1.54)	7	30K	105M
1389/07/24	3,536	3,536	3,536	3,580	(0.42)	3	11K	40M
1389/07/20	3,536	3,536	3,536	3,595	(0.06)	2	2K	6M
1389/07/17	3,536	3,536	3,536	3,597	0.0	2	96	339K
1389/07/11	3,536	3,536	3,536	3,597	(0.03)	1	696	2M
1389/07/07	3,694	3,694	3,694	3,598	0.03	1	304	1M
1389/07/04	3,536	3,536	3,536	3,597	(0.39)	4	8K	28M
1389/07/03	3,537	3,536	3,537	3,611	(1.5)	2	18K	65M
1389/06/31	3,537	3,537	3,537	3,666	(0.46)	1	5K	18M
1389/06/22	3,729	3,729	3,730	3,683	0.08	2	2K	8M
1389/06/16	3,536	3,536	3,536	3,680	(0.05)	2	620	2M
1389/06/14	3,600	3,600	3,700	3,682	(0.03)	7	11K	39M
1389/06/13	3,542	3,542	3,600	3,683	(0.16)	2	3K	10M
1389/06/09	3,608	3,608	3,608	3,689	(1.84)	8	20K	72M
1389/04/29	3,610	3,610	3,610	3,758	(0.05)	2	500	2M
1389/04/22	3,760	3,760	3,760	3,760	3.47	1	1K	4M
1389/04/14	3,799	3,799	3,799	3,884	(1.84)	7	20K	76M
1389/04/13	3,801	3,801	3,801	3,957	(0.05)	12	675	3M
1389/04/12	3,812	3,812	3,812	3,959	(0.28)	7	3K	12M
1389/04/09	3,970	3,970	3,970	3,970	(5.66)	1	4K	16M
1389/03/19	4,094	4,094	4,094	4,208	(0.8)	2	10K	41M
1389/03/17	4,095	4,095	4,095	4,242	(0.02)	2	300	1M
1389/02/26	4,098	4,098	4,098	4,243	(0.07)	1	1K	4M
1389/02/25	4,108	4,108	4,108	4,246	(0.23)	1	3K	12M
1389/01/23	4,377	4,377	4,377	4,256	0.07	1	1K	4M
1389/01/22	4,253	4,253	4,253	4,253	0.0	1	1K	4M
1389/01/17	4,380	4,380	4,390	4,253	0.19	3	3K	11M
1389/01/15	4,392	4,392	4,392	4,245	0.02	1	425	2M
1389/01/14	4,369	4,369	4,370	4,244	0.40	2	5K	23M
1389/01/11	4,227	4,227	4,227	4,227	3.48	9	47K	197M
1389/01/10	4,086	4,085	4,086	4,085	3.47	12	49K	200M
1389/01/09	3,948	3,948	3,948	3,948	3.49	7	47K	184M
1389/01/08	3,815	3,815	3,815	3,815	3.50	9	45K	172M
1388/12/26	3,687	3,686	3,687	3,686	3.42	6	48K	177M
1388/12/25	3,499	3,499	3,634	3,564	1.48	22	124K	442M
1388/12/24	3,440	3,440	3,520	3,512	3.26	9	55K	193M
1388/12/23	3,441	3,441	3,441	3,401	0.03	2	1K	4M
1388/12/19	3,348	3,348	3,441	3,400	2.26	7	100K	340M
1388/12/10	3,300	3,300	3,349	3,325	(0.21)	7	50K	166M
1388/12/09	3,329	3,329	3,350	3,332	0.09	10	20K	68M
1388/12/08	3,350	3,350	3,350	3,329	0.0	1	1K	3M
1388/12/05	3,349	3,349	3,349	3,329	0.0	1	880	3M
1388/12/04	3,351	3,320	3,351	3,329	0.09	4	18K	59M
1388/12/03	3,300	3,300	3,380	3,326	1.77	7	27K	92M
1388/12/02	3,358	3,355	3,358	3,268	0.71	3	9K	31M
1388/12/01	3,144	3,144	3,254	3,245	3.21	3	46K	150M
1388/11/28	3,149	3,100	3,160	3,144	(0.16)	18	64K	200M
1388/11/27	3,149	3,149	3,149	3,149	3.48	3	50K	157M
1388/11/25	3,050	3,050	3,050	3,043	3.05	5	40K	122M
1388/11/21	2,958	2,958	2,959	2,953	3.29	3	41K	120M
1388/11/20	2,859	2,859	2,859	2,859	3.47	13	52K	148M
1388/11/19	2,812	2,812	2,812	2,763	1.69	4	21K	59M
1388/11/18	2,717	2,717	2,717	2,717	3.47	8	45K	123M
1388/11/17	2,630	2,630	2,630	2,626	3.30	9	41K	109M
1388/11/14	2,545	2,545	2,545	2,542	1.03	4	38K	97M
1388/11/13	2,516	2,516	2,516	2,516	(3.49)	48	329K	828M
1388/11/06	2,516	2,516	2,516	2,607	0.0	1	200	503K
1388/10/22	2,516	2,516	2,516	2,607	0.0	1	200	503K
1388/10/15	2,532	2,532	2,532	2,607	(0.61)	4	8K	20M
1388/07/06	1,950	1,950	3,000	2,623	(0.27)	35	210K	551M
1388/04/07	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/04/01	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/03/24	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/03/20	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/03/10	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/03/06	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/03/02	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/02/26	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/02/20	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/02/15	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/02/12	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/02/07	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/02/02	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/01/30	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/01/25	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/01/23	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/01/19	2,891	2,891	2,891	2,980	0.0	1	200	578K
1388/01/16	2,891	2,891	2,891	2,980	0.0	1	200	578K
1387/12/27	2,891	2,891	2,891	2,980	0.0	1	200	578K
1387/12/24	2,891	2,891	2,891	2,980	0.0	1	200	578K
1387/12/20	2,891	2,891	2,891	2,980	0.0	1	200	578K
1387/12/17	2,891	2,891	2,891	2,980	0.0	1	100	289K
1387/12/14	2,891	2,891	2,891	2,980	0.0	1	200	578K
1387/12/13	2,892	2,892	2,892	2,980	(0.03)	2	440	1M
1387/12/11	2,892	2,892	2,892	2,981	0.0	1	200	578K
1387/12/07	2,902	2,902	2,902	2,981	(0.33)	1	5K	15M
1387/12/04	2,902	2,902	2,902	2,991	0.0	1	200	580K
1387/11/27	2,902	2,902	2,902	2,991	0.0	1	200	580K
1387/11/21	2,902	2,902	2,902	2,991	0.0	1	200	580K
1387/11/16	2,902	2,902	2,902	2,991	0.0	1	200	580K
1387/11/14	2,902	2,902	2,902	2,991	0.0	1	200	580K
1387/11/09	2,902	2,902	2,902	2,991	0.0	1	200	580K
1387/11/05	2,902	2,902	2,902	2,991	0.0	1	200	580K
1387/10/30	2,902	2,902	2,902	2,991	0.0	1	200	580K
1387/09/20	2,000	2,000	3,200	2,991	(0.23)	3	9K	28M
1387/09/06	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/08/25	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/08/15	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/08/07	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/07/30	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/07/29	2,909	2,909	2,998	2,998	0.0	2	20	59K
1387/07/28	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/07/24	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/07/22	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/07/16	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/07/14	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/07/07	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/07/03	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/06/31	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/06/30	2,909	2,909	2,998	2,998	0.0	2	160	466K
1387/06/26	2,909	2,909	2,998	2,998	0.0	2	160	466K
1387/06/25	2,909	2,909	2,998	2,998	0.0	2	110	321K
1387/06/24	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/06/23	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/06/18	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/06/10	2,909	2,909	2,998	2,998	0.0	2	210	612K
1387/06/06	2,909	2,909	2,998	2,998	0.0	2	200	583K
1387/06/04	2,910	2,910	2,998	2,998	(0.03)	3	270	787K
1387/05/30	2,910	2,910	2,999	2,999	0.0	2	210	612K
1387/05/28	2,910	2,910	2,999	2,999	(0.03)	2	260	757K
1387/05/23	2,910	2,910	3,000	3,000	0.0	2	210	612K
1387/05/08	3,000	3,000	3,000	3,000	84.73	1	10K	30M
1386/12/05	1,597	1,597	1,624	1,624	(0.25)	2	5K	8M
1386/11/30	1,614	1,614	1,628	1,628	(1.09)	14	24K	38M
1386/11/29	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/11/20	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/10/30	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/10/25	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/10/19	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/10/09	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/10/02	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/09/24	1,614	1,614	1,646	1,646	0.0	3	320	517K
1386/09/18	1,614	1,614	1,646	1,646	0.0	2	260	420K
1386/09/12	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/09/04	1,614	1,614	1,646	1,646	0.0	2	210	339K
1386/08/12	1,615	1,615	1,646	1,646	(0.06)	2	2K	3M
1386/07/18	1,617	1,617	1,647	1,647	(0.12)	2	3K	5M
1386/05/23	1,617	1,617	1,649	1,649	0.0	3	120	194K
1386/04/24	1,649	1,649	1,649	1,649	(1.61)	1	1K	2M
1386/03/06	1,676	1,676	1,676	1,676	0.0	1	4K	7M
1386/02/22	1,700	1,676	1,700	1,676	0.12	2	3K	5M
1386/02/12	1,674	1,674	1,674	1,674	0.0	2	992	2M
1386/02/05	1,700	1,674	1,700	1,674	0.42	4	9K	16M
1386/02/04	1,692	1,667	1,692	1,667	0.48	5	10K	18M
1386/01/28	1,652	1,652	1,659	1,659	(0.06)	7	5K	9M
1386/01/26	1,660	1,660	1,660	1,660	0.0	1	2K	2M
1386/01/15	1,691	1,660	1,691	1,660	0.12	2	2K	3M
1386/01/05	1,658	1,658	1,658	1,658	0.0	1	1K	2M
1385/12/16	1,658	1,658	1,658	1,658	0.0	1	3K	5M
1385/12/09	1,686	1,658	1,686	1,658	0.30	2	6K	10M
1385/12/07	1,646	1,646	1,678	1,653	0.43	3	11K	18M
1385/12/05	1,646	1,646	1,646	1,646	0.0	2	10K	16M
1385/12/02	1,646	1,646	1,646	1,646	0.0	2	5K	9M
1385/12/01	1,647	1,646	1,647	1,646	0.0	3	6K	10M
1385/11/30	1,646	1,646	1,646	1,646	(1.97)	39	64K	105M
1385/11/29	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/28	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/25	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/24	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/23	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/21	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/17	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/16	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/15	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/14	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/11	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/08	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/07	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/04	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/03	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/02	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/11/01	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/30	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/27	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/26	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/25	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/24	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/23	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/20	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/19	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/17	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/16	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/12	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/11	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/09	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/04	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/03	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/10/02	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/29	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/28	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/27	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/26	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/25	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/22	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/21	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/20	1,646	1,646	1,679	1,679	0.0	2	160	264K
1385/09/19	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/18	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/15	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/12	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/11	1,646	1,646	1,679	1,679	0.0	2	160	264K
1385/09/08	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/07	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/06	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/09/05	1,646	1,646	1,679	1,679	0.0	2	210	346K
1385/06/05	1,647	1,647	1,679	1,679	(0.06)	2	510	840K
1385/05/07	1,679	1,679	1,680	1,680	(0.06)	2	110	185K
1385/05/04	1,430	1,430	1,770	1,681	(11.57)	8	17K	29M
1384/12/02	1,901	1,901	1,901	1,901	(1.96)	13	43K	82M
1384/12/01	1,939	1,939	1,939	1,939	(5.0)	16	43K	84M
1384/11/29	1,939	1,939	2,041	2,041	0.0	2	40	79K
1384/10/13	1,941	1,941	2,041	2,041	(0.1)	2	510	991K
1384/10/12	1,944	1,944	2,043	2,043	(0.15)	3	1K	2M
1384/10/10	1,956	1,956	2,046	2,046	(0.58)	3	5K	10M
1384/10/06	1,957	1,957	2,058	2,058	(0.1)	2	510	999K
1384/10/04	1,957	1,957	2,060	2,060	0.0	2	20	40K
1384/10/03	1,960	1,960	2,060	2,060	(0.15)	2	1K	2M
1384/09/29	1,960	1,960	2,063	2,063	0.0	2	453	889K
1384/09/28	1,984	1,984	2,063	2,063	(1.2)	3	10K	20M
1384/09/27	2,103	1,903	2,103	2,088	4.24	27	83K	174M
1384/09/26	2,003	2,003	2,003	2,003	4.98	15	44K	87M
1384/09/23	1,908	1,908	1,908	1,908	4.95	16	43K	82M
1384/09/22	1,818	1,818	1,818	1,818	4.97	11	43K	79M
1384/09/21	1,500	1,500	1,950	1,732	(19.63)	6	26K	46M
1384/04/07	2,052	2,052	2,155	2,155	(0.19)	3	2K	3M
1384/03/30	2,064	2,064	2,159	2,159	(0.6)	2	5K	10M
1384/03/28	2,078	2,078	2,172	2,172	(0.55)	2	5K	10M
1384/03/23	2,084	2,078	2,184	2,184	(0.14)	3	1K	2M
1384/03/22	2,116	2,116	2,187	2,187	(0.27)	3	3K	7M
1384/03/21	2,192	2,192	2,193	2,193	(0.05)	2	1K	2M
1384/03/17	2,116	2,116	2,194	2,194	(0.18)	2	2K	4M
1384/03/10	2,116	2,116	2,198	2,198	(0.41)	3	4K	9M
1384/02/26	2,169	2,169	2,298	2,207	0.05	3	745	2M
1384/02/25	2,169	2,114	2,206	2,206	(0.14)	4	2K	3M
1384/02/24	2,111	2,111	2,209	2,209	(0.18)	4	2K	5M
1384/02/21	2,211	2,169	2,213	2,213	(0.41)	5	15K	33M
1384/02/19	2,170	2,170	2,222	2,222	(2.67)	13	23K	50M
1384/02/18	2,200	2,176	2,283	2,283	(0.31)	3	3K	7M
1384/02/17	2,182	2,182	2,356	2,290	(0.26)	3	2K	5M
1384/01/30	2,400	2,296	2,400	2,296	0.09	2	910	2M
1384/01/28	2,294	2,294	2,294	2,294	0.0	2	3K	6M
1384/01/27	2,305	2,294	2,308	2,294	0.44	12	20K	46M
1384/01/24	2,193	2,193	2,284	2,284	(1.04)	8	9K	20M
1384/01/15	2,251	2,226	2,308	2,308	(1.33)	6	12K	27M
1384/01/07	2,246	2,246	2,339	2,339	(1.06)	6	9K	20M
1384/01/06	2,263	2,263	2,364	2,364	(0.71)	3	6K	14M
1383/12/26	2,264	2,264	2,381	2,381	(0.08)	3	725	2M
1383/12/24	2,291	2,291	2,383	2,383	(1.16)	6	10K	23M
1383/12/12	2,294	2,294	2,411	2,411	(0.12)	3	924	2M
1383/12/10	2,295	2,295	2,414	2,414	(0.04)	2	110	254K
1383/12/09	2,297	2,297	2,415	2,415	(0.08)	3	510	1M
1383/12/08	2,299	2,299	2,417	2,417	(0.12)	2	1K	2M
1383/11/19	2,306	2,306	2,420	2,420	(0.29)	2	2K	5M
1383/11/18	2,308	2,308	2,427	2,427	(0.08)	2	440	1M
1383/11/17	2,311	2,311	2,429	2,429	(0.12)	2	1K	2M
1383/11/12	2,324	2,324	2,432	2,432	(0.57)	3	5K	11M
1383/11/06	2,329	2,329	2,446	2,446	(0.2)	2	2K	4M
1383/11/03	2,360	2,360	2,451	2,451	(0.16)	4	2K	4M
1383/10/29	2,434	2,434	2,455	2,455	(0.08)	3	2K	5M
1383/10/28	2,484	2,457	2,484	2,457	0.0	2	1K	3M
1383/10/27	2,400	2,360	2,457	2,457	(0.41)	4	4K	10M
1383/10/26	2,467	2,467	2,467	2,467	0.0	2	4K	10M
1383/10/23	2,461	2,461	2,480	2,467	0.12	8	16K	39M
1383/10/22	2,470	2,350	2,500	2,464	(0.36)	9	6K	14M
1383/10/21	2,473	2,473	2,473	2,473	0.0	1	963	2M
1383/10/20	2,480	2,473	2,480	2,473	0.0	5	7K	17M
1383/10/19	2,470	2,470	2,482	2,473	0.0	4	3K	7M
1383/10/16	2,400	2,400	2,500	2,473	(0.4)	8	6K	14M
1383/10/15	2,500	2,401	2,500	2,483	(1.74)	10	16K	38M
1383/10/14	2,528	2,500	2,528	2,527	4.94	36	100K	253M
1383/10/13	2,494	2,408	2,494	2,408	1.35	5	12K	29M
1383/10/12	2,300	2,300	2,400	2,376	26.18	5	21K	50M
1383/09/21	1,900	1,883	1,900	1,883	0.11	4	6K	12M
1383/09/17	1,900	1,881	1,900	1,881	0.05	2	3K	6M
1383/09/16	1,950	1,880	1,950	1,880	0.80	7	8K	15M
1383/09/14	1,865	1,865	1,865	1,865	0.0	1	100	186K
1383/09/03	1,865	1,865	1,865	1,865	0.0	1	1K	2M
1383/09/02	1,865	1,865	1,865	1,865	0.0	1	795	1M
1383/08/25	1,870	1,865	1,870	1,865	0.0	2	251	469K
1383/08/20	1,869	1,865	1,870	1,865	0.0	5	6K	11M
1383/08/19	1,865	1,865	1,865	1,865	(0.27)	4	40K	75M
1383/08/13	1,856	1,856	1,870	1,870	(3.66)	11	40K	75M
1383/08/12	1,856	1,856	1,941	1,941	(0.61)	4	5K	9M
1383/08/10	1,870	1,870	1,953	1,953	(0.26)	3	2K	4M
1383/07/29	1,870	1,870	1,958	1,958	(0.51)	4	4K	7M
1383/07/27	1,873	1,873	1,968	1,968	(0.15)	2	1K	2M
1383/07/22	1,884	1,884	1,971	1,971	(0.61)	3	5K	9M
1383/07/20	1,939	1,939	1,983	1,983	(0.05)	2	155	301K
1383/07/19	1,900	1,900	1,984	1,984	(0.1)	2	770	1M
1383/07/15	1,900	1,900	1,986	1,986	(0.15)	2	1K	2M
1383/07/14	1,949	1,949	1,989	1,989	(0.1)	3	2K	4M
1383/07/12	1,940	1,940	1,991	1,991	(0.05)	2	655	1M
1383/07/11	1,992	1,992	2,000	1,992	0.0	3	2K	3M
1383/07/07	1,900	1,900	2,000	1,992	(0.35)	8	9K	19M
1383/07/04	1,999	1,999	1,999	1,999	(0.05)	2	2K	5M
1383/06/25	2,000	2,000	2,000	2,000	0.0	2	4K	9M
1383/06/24	2,000	2,000	2,000	2,000	0.0	2	990	2M
1383/06/22	2,000	2,000	2,000	2,000	0.0	8	24K	49M
1383/06/21	2,000	2,000	2,000	2,000	9.05	1	2K	4M
1383/04/15	1,910	1,834	1,910	1,834	0.66	4	6K	12M
1383/04/14	1,826	1,740	1,826	1,822	(0.22)	3	2K	4M
1383/04/09	1,761	1,740	1,826	1,826	(0.05)	3	435	765K
1383/04/08	1,761	1,761	1,827	1,827	(0.27)	2	3K	5M
1383/04/06	1,832	1,832	1,832	1,832	0.0	1	50	92K
1383/04/01	1,832	1,832	1,832	1,832	0.0	4	2K	4M
1383/03/30	1,761	1,761	1,832	1,832	(0.33)	3	3K	5M
1383/03/23	1,793	1,793	1,838	1,838	(0.05)	2	720	1M
1383/03/18	1,792	1,792	1,839	1,839	(0.76)	6	10K	17M
1383/03/17	1,793	1,793	1,853	1,853	(1.8)	6	15K	28M
1383/03/11	1,886	1,886	1,887	1,887	(0.05)	2	2K	3M
1383/03/10	1,888	1,888	1,889	1,888	(0.05)	3	4K	7M
1383/03/06	1,889	1,889	1,889	1,889	0.0	3	11K	21M
1383/03/05	1,890	1,889	1,890	1,889	4.94	17	43K	81M
1383/03/04	1,801	1,800	1,801	1,800	(0.06)	4	13K	23M
1383/03/03	1,801	1,801	1,801	1,801	0.0	1	500	900K
1383/02/30	1,800	1,800	1,801	1,801	(0.06)	4	3K	5M
1383/02/29	1,876	1,802	1,876	1,802	0.06	2	1K	2M
1383/02/28	1,876	1,801	1,876	1,801	0.78	5	7K	13M
1383/02/27	1,849	1,787	1,849	1,787	1.48	4	13K	24M
1383/02/26	1,754	1,754	1,795	1,761	(4.6)	9	23K	41M
1382/11/19	1,788	1,788	1,846	1,846	(0.22)	2	2K	3M
1382/11/06	1,788	1,788	1,850	1,850	(0.05)	2	460	823K
1382/10/27	1,798	1,798	1,851	1,851	(1.33)	2	10K	18M
1382/10/24	1,788	1,788	1,876	1,876	(0.32)	2	2K	4M
1382/10/22	1,803	1,803	1,882	1,882	(0.79)	2	5K	9M
1382/10/20	1,845	1,845	1,897	1,897	(2.32)	4	15K	28M
1382/10/17	1,889	1,889	1,942	1,942	(2.31)	3	15K	28M
1382/10/13	1,988	1,988	1,988	1,988	(0.1)	3	30K	60M
1382/10/02	1,951	1,951	1,990	1,990	(3.07)	4	20K	39M
1382/10/01	2,024	2,024	2,053	2,053	(3.62)	5	23K	47M
1382/09/30	2,130	2,130	2,130	2,130	(5.0)	6	36K	77M
1382/09/26	2,242	2,242	2,242	2,242	(4.96)	4	35K	78M
1382/09/24	2,076	2,076	2,500	2,359	19.99	6	5K	12M
1382/09/23	2,049	1,966	2,049	1,966	0.72	5	5K	10M
1382/09/22	1,920	1,920	2,014	1,952	(3.17)	7	28K	55M
1382/09/17	2,000	2,000	2,016	2,016	(2.75)	4	25K	50M
1382/09/16	2,005	2,005	2,073	2,073	(0.19)	3	1K	3M
1382/09/08	2,078	2,077	2,078	2,077	0.0	3	945	2M
1382/09/04	2,075	2,075	2,077	2,077	(0.05)	2	4K	7M
1382/08/20	2,001	2,001	2,078	2,078	(0.1)	2	460	921K
1382/08/13	2,080	2,080	2,080	2,080	0.0	1	615	1M
1382/08/11	2,080	2,080	2,080	2,080	0.0	1	2K	5M
1382/08/10	2,000	2,000	2,080	2,080	(0.1)	2	610	1M
1382/07/29	2,082	2,082	2,082	2,082	0.0	1	336	700K
1382/07/27	2,079	2,079	2,087	2,082	0.10	13	19K	40M
1382/07/22	2,080	2,080	2,080	2,080	0.0	1	100	208K
1382/07/16	2,086	2,080	2,086	2,080	0.0	3	2K	4M
1382/07/14	2,086	2,080	2,086	2,080	0.0	2	580	1M
1382/07/08	2,000	2,000	2,080	2,080	(0.29)	2	2K	4M
1382/07/05	2,087	2,086	2,087	2,086	0.0	3	2K	4M
1382/06/30	2,087	2,086	2,087	2,086	(0.05)	4	6K	12M
1382/06/26	2,000	2,000	2,087	2,087	(0.14)	2	1K	2M
1382/06/17	2,090	2,090	2,090	2,090	0.0	1	100	209K
1382/06/15	2,090	2,090	2,090	2,090	0.0	1	5K	10M
1382/06/02	2,090	2,090	2,090	2,090	0.0	1	2K	5M
1382/05/28	2,090	2,090	2,090	2,090	0.0	1	2K	4M
1382/05/22	2,090	2,090	2,090	2,090	0.0	1	2K	4M
1382/05/18	2,090	2,090	2,090	2,090	0.0	1	4K	9M
1382/05/15	2,090	2,090	2,090	2,090	0.0	1	1K	2M
1382/05/14	2,090	2,090	2,090	2,090	0.0	5	13K	28M
1382/05/13	2,090	2,090	2,090	2,090	0.0	6	14K	29M
1382/05/12	1,599	1,599	2,090	2,090	37.50	2	6K	12M
1382/05/07	1,520	1,520	1,520	1,520	(5.0)	4	5K	7M
1382/05/06	1,600	1,600	1,600	1,600	(22.14)	4	9K	14M
1382/04/11	2,055	2,055	2,055	2,055	(0.05)	2	200	411K
1382/04/09	2,056	2,056	2,056	2,056	(2.05)	15	77K	158M
1382/03/20	2,099	2,099	2,099	2,099	0.0	2	1K	2M
1382/03/06	2,099	2,099	2,099	2,099	0.0	3	1K	3M
1382/03/05	2,099	2,099	2,099	2,099	0.0	1	10	21K
1382/03/04	2,099	2,099	2,099	2,099	0.0	1	420	882K
1382/02/31	2,099	2,099	2,099	2,099	0.05	1	279	586K
1382/02/30	2,099	2,098	2,099	2,098	(0.1)	3	3K	6M
1382/02/23	2,100	2,100	2,100	2,100	(2.33)	1	2K	4M
1382/02/20	2,150	2,150	2,150	2,150	2.38	2	3K	6M
1382/02/16	2,100	2,100	2,100	2,100	(1.78)	1	1K	3M
1382/02/13	2,138	2,138	2,138	2,138	(4.98)	1	576	1M
1382/02/08	2,250	2,250	2,250	2,250	(4.26)	1	1K	2M
1382/01/27	2,350	2,350	2,350	2,350	(0.51)	2	500	1M
1382/01/23	2,300	2,300	2,362	2,362	4.98	3	3K	6M
1382/01/20	2,250	2,250	2,250	2,250	0.0	6	5K	11M
1382/01/18	2,250	2,250	2,250	2,250	0.0	3	780	2M
1382/01/17	2,250	2,250	2,250	2,250	0.04	4	4K	9M
1381/12/26	2,150	2,150	2,250	2,249	4.60	5	3K	7M
1381/12/25	2,181	2,150	2,200	2,150	(4.74)	25	57K	125M
1381/12/24	2,257	2,257	2,257	2,257	(4.97)	1	1K	2M
1381/12/20	2,375	2,375	2,375	2,375	(5.0)	3	1K	2M
1381/12/04	2,500	2,500	2,500	2,500	(3.1)	1	1K	2M
1381/12/03	2,580	2,580	2,580	2,580	(0.31)	1	7K	17M
1381/11/30	2,589	2,588	2,589	2,588	(0.08)	2	7K	18M
1381/11/20	2,375	2,375	2,590	2,590	4.02	2	5K	12M
1381/11/19	2,490	2,490	2,490	2,490	4.84	2	3K	7M
1381/11/16	2,283	2,283	2,375	2,375	4.08	2	5K	11M
1381/11/15	2,180	2,180	2,282	2,282	4.68	3	5K	12M
1381/11/14	2,089	2,089	2,180	2,180	4.36	2	3K	6M
1381/11/13	2,089	2,089	2,089	2,089	4.97	1	2K	3M
1381/11/09	1,990	1,990	1,990	1,990	4.74	1	2K	4M
1381/11/07	1,900	1,900	1,900	1,900	2.15	1	2K	3M
1381/11/05	1,801	1,801	1,896	1,860	2.42	7	34K	61M
1381/11/02	1,816	1,816	1,816	1,816	0.55	1	10K	18M
1381/10/28	1,806	1,806	1,806	1,806	0.17	1	50	90K
1381/10/18	1,803	1,803	1,803	1,803	0.06	1	5K	10M
1381/10/17	1,802	1,802	1,802	1,802	0.0	1	228	411K
1381/10/14	1,802	1,802	1,802	1,802	0.0	1	340	613K
1381/10/04	1,802	1,802	1,802	1,802	0.11	1	170	306K
1381/09/30	1,800	1,800	1,800	1,800	0.56	2	2K	4M
1381/09/26	1,790	1,790	1,790	1,790	4.99	1	3K	5M
1381/09/13	1,650	1,650	1,705	1,705	0.0	7	15K	25M
1381/08/25	1,705	1,705	1,705	1,705	0.0	2	4K	7M
1381/08/21	1,705	1,705	1,706	1,705	0.24	4	6K	10M
1381/08/15	1,701	1,701	1,701	1,701	0.06	1	400	680K
1381/08/11	1,661	1,661	1,700	1,700	0.0	3	6K	11M
1381/08/08	1,699	1,699	1,700	1,700	2.41	2	3K	6M
1381/08/07	1,660	1,660	1,660	1,660	0.0	5	14K	23M
1381/08/06	1,670	1,660	1,670	1,660	0.0	8	8K	14M
1381/08/04	1,660	1,660	1,660	1,660	0.42	1	1K	2M
1381/07/28	1,653	1,653	1,653	1,653	4.95	1	1K	2M
1381/07/22	1,575	1,575	1,575	1,575	5.00	1	344	542K
1381/07/10	1,500	1,500	1,500	1,500	2.25	104	600K	900M
1381/07/09	1,467	1,467	1,467	1,467	(4.99)	1	1K	2M
1381/07/03	1,625	1,544	1,625	1,544	(4.98)	10	22K	34M
1381/07/02	1,625	1,625	1,625	1,625	(4.97)	4	5K	8M
1381/07/01	1,710	1,710	1,710	1,710	(5.0)	1	5K	9M
1381/06/31	1,800	1,800	1,800	1,800	(4.76)	4	5K	9M
1381/06/13	1,890	1,890	1,890	1,890	0.0	6	7K	14M
1381/05/26	1,890	1,890	1,890	1,890	3.85	2	2K	4M
1381/05/19	1,820	1,820	1,820	1,820	0.0	1	1K	2M
1381/05/15	1,820	1,820	1,820	1,820	1.11	1	404	735K
1381/05/09	1,800	1,800	1,800	1,800	0.0	1	225	405K
1381/05/07	1,800	1,800	1,800	1,800	(29.16)	1	1K	2M
1381/04/17	2,541	2,541	2,541	2,541	0.0	4	2K	5M
1381/04/16	2,541	2,541	2,541	2,541	0.0	7	5K	13M
1381/04/15	2,541	2,541	2,560	2,541	(0.74)	9	17K	42M
1381/04/12	2,560	2,560	2,560	2,560	0.0	3	3K	9M
1381/04/11	2,530	2,530	2,560	2,560	1.51	6	7K	18M
1381/04/10	2,520	2,520	2,522	2,522	0.88	3	3K	7M
1381/04/09	2,480	2,470	2,500	2,500	2.00	5	8K	20M
1381/04/04	2,500	2,451	2,500	2,451	0.41	3	2K	5M
1381/04/03	2,439	2,439	2,442	2,441	0.0	8	21K	52M
1381/04/02	2,439	2,439	2,441	2,441	0.08	3	6K	15M
1381/04/01	2,439	2,439	2,439	2,439	0.25	3	5K	12M
1381/03/29	2,433	2,432	2,433	2,433	0.91	5	11K	26M
1381/03/26	2,411	2,411	2,411	2,411	0.46	1	2K	4M
1381/03/21	2,400	2,400	2,400	2,400	0.0	4	1K	3M
1381/03/20	2,400	2,400	2,400	2,400	(51.02)	1	2K	5M
1380/12/26	4,900	4,900	4,900	4,900	0.0	1	1K	5M
1380/12/22	4,900	4,900	4,900	4,900	0.0	1	450	2M
1380/12/15	4,900	4,900	4,900	4,900	(2.0)	1	1K	5M
1380/11/24	5,000	5,000	5,000	5,000	0.0	2	2K	8M
1380/11/23	5,000	5,000	5,000	5,000	0.0	2	1K	7M
1380/11/21	5,000	5,000	5,000	5,000	0.0	5	2K	11M
1380/11/17	5,000	5,000	5,000	5,000	0.0	1	168	840K
1380/11/15	4,999	4,999	5,000	5,000	0.0	2	574	3M
1380/11/13	5,000	5,000	5,000	5,000	0.0	1	20	100K
1380/11/10	5,002	5,000	5,002	5,000	(0.04)	5	3K	14M
1380/11/09	5,002	5,002	5,002	5,002	0.0	2	1K	5M
1380/11/08	5,002	5,002	5,002	5,002	0.0	1	360	2M
1380/11/06	5,003	5,002	5,003	5,002	(0.02)	2	1K	7M
1380/10/26	5,003	5,003	5,003	5,003	0.0	1	1K	5M
1380/10/25	5,003	5,003	5,003	5,003	0.02	2	460	2M
1380/10/18	5,001	5,001	5,002	5,002	0.02	3	1K	6M
1380/10/17	5,001	5,001	5,001	5,001	0.0	4	950	5M
1380/10/15	5,001	5,001	5,001	5,001	0.02	2	450	2M
1380/10/04	5,110	5,000	5,110	5,000	(2.02)	3	2K	11M
1380/10/03	5,102	5,102	5,103	5,103	0.0	4	748	4M
1380/09/21	5,104	5,103	5,104	5,103	0.02	2	3K	14M
1380/09/12	5,116	5,102	5,116	5,102	(0.27)	3	865	4M
1380/09/11	5,116	5,116	5,116	5,116	0.25	1	100	512K
1380/09/06	5,103	5,103	5,103	5,103	(0.91)	3	675	3M
1380/09/03	5,200	5,150	5,200	5,150	(2.83)	16	8K	40M
1380/08/20	5,300	5,300	5,300	5,300	1.92	1	2K	11M
1380/08/19	5,199	5,199	5,200	5,200	0.0	8	4K	19M
1380/08/15	5,200	5,200	5,200	5,200	2.85	10	2K	10M
1380/08/06	5,056	5,056	5,056	5,056	0.24	2	1K	5M
1380/08/02	5,044	5,044	5,044	5,044	0.46	1	90	454K
1380/07/29	5,021	5,021	5,021	5,021	0.20	1	530	3M
1380/07/24	5,011	5,011	5,011	5,011	0.22	2	5K	25M
1380/07/18	5,000	5,000	5,000	5,000	0.0	1	3K	15M
1380/07/17	5,000	5,000	5,000	5,000	0.0	3	5K	25M
1380/07/16	5,000	5,000	5,000	5,000	(0.04)	2	2K	12M
1380/07/04	5,002	5,002	5,002	5,002	0.0	1	315	2M
1380/07/03	5,001	5,001	5,002	5,002	0.0	3	2K	11M
1380/07/02	5,002	5,002	5,002	5,002	0.0	4	3K	17M
1380/06/27	5,002	5,002	5,002	5,002	0.0	2	3K	14M
1380/06/26	5,002	5,002	5,002	5,002	0.0	4	2K	12M
1380/06/25	5,002	5,002	5,002	5,002	0.0	4	2K	8M
1380/06/20	5,002	5,002	5,002	5,002	0.02	1	2K	9M
1380/06/18	5,000	5,000	5,001	5,001	0.02	5	3K	13M
1380/06/17	5,000	5,000	5,000	5,000	0.0	1	459	2M
1380/06/13	5,000	5,000	5,000	5,000	(0.02)	2	2K	10M
1380/06/12	5,001	5,001	5,001	5,001	0.02	1	1K	5M
1380/06/11	5,000	5,000	5,000	5,000	0.0	1	450	2M
1380/06/10	5,000	5,000	5,000	5,000	0.0	3	2K	9M
1380/06/07	5,000	5,000	5,000	5,000	0.0	3	3K	13M
1380/06/06	5,000	5,000	5,000	5,000	0.0	2	950	5M
1380/06/05	5,000	5,000	5,000	5,000	(1.38)	4	2K	10M
1380/06/04	5,070	5,070	5,070	5,070	0.0	9	6K	30M
1380/06/03	5,080	5,070	5,080	5,070	0.04	6	3K	14M
1380/05/31	5,068	5,068	5,068	5,068	2.49	2	1K	5M
1380/05/29	4,945	4,945	4,945	4,945	4.99	6	1K	6M
1380/05/28	4,710	4,710	4,710	4,710	0.28	1	450	2M
1380/05/27	4,697	4,697	4,697	4,697	0.0	2	2K	9M
1380/05/24	4,930	4,697	4,930	4,697	0.02	2	1K	6M
1380/05/22	4,696	4,696	4,696	4,696	4.99	1	1K	5M
1380/05/21	4,473	4,473	4,473	4,473	5.00	5	870	4M
1380/05/17	4,050	4,050	4,260	4,260	(21.11)	2	3K	12M
1380/04/18	5,278	5,278	5,400	5,400	2.31	9	7K	37M
1380/04/17	5,250	5,250	5,278	5,278	0.53	8	3K	18M
1380/04/16	5,190	5,190	5,250	5,250	0.96	6	3K	15M
1380/04/13	5,200	5,130	5,200	5,200	1.76	10	8K	42M
1380/04/11	5,100	5,100	5,110	5,110	0.20	3	2K	9M