Name: افست
Creator: حال و هوا

جدول آخرین قیمت و نمودار
افست
چافست(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	22,240	22,240	22,420	22,240	(2.97)	136	3M	71B
1405/06/28	24,000	22,810	24,000	22,920	(2.51)	103	1M	33B
1405/06/25	24,020	22,660	24,060	23,510	0.64	536	6M	144B
1405/06/24	23,250	23,230	23,360	23,360	3.00	214	5M	114B
1405/06/23	22,500	22,440	23,190	22,680	(1.9)	259	4M	100B
1405/06/22	23,590	22,290	23,630	23,120	0.74	323	4M	81B
1405/06/21	22,890	22,450	23,070	22,950	2.46	469	6M	147B
1405/06/18	22,330	22,310	22,990	22,400	(2.57)	675	14M	314B
1405/06/17	23,610	22,290	23,620	22,990	0.22	487	7M	152B
1405/06/16	22,940	22,940	22,940	22,940	2.96	57	539K	12B
1405/06/15	22,280	22,280	22,280	22,280	2.96	67	780K	17B
1405/06/14	21,650	21,180	21,650	21,640	2.95	162	2M	38B
1405/06/11	20,780	20,780	21,920	21,020	(1.87)	404	9M	179B
1405/06/10	21,140	21,130	22,080	21,420	(1.65)	315	3M	54B
1405/06/09	21,770	21,770	22,300	21,780	(2.94)	337	6M	123B
1405/06/08	23,060	22,370	23,060	22,440	(2.69)	480	5M	123B
1405/06/07	23,060	22,370	23,060	22,440	(2.69)	480	5M	123B
1405/06/04	23,890	22,870	23,890	23,060	(2.16)	732	12M	285B
1405/06/03	24,000	23,180	24,400	23,570	(1.34)	395	6M	145B
1405/06/02	25,200	23,770	25,200	23,890	(2.49)	458	8M	181B
1405/06/01	24,810	23,370	24,810	24,500	1.70	538	12M	297B
1405/05/31	24,090	24,090	24,090	24,090	2.99	61	1M	32B
1405/05/28	23,400	22,580	23,960	23,390	0.52	826	21M	483B
1405/05/27	23,270	22,630	23,270	23,270	2.96	469	16M	374B
1405/05/26	22,600	22,600	22,600	22,600	2.96	95	3M	59B
1405/05/25	21,950	21,950	21,950	21,950	2.95	107	3M	71B
1405/05/24	21,320	21,320	21,320	21,320	3.00	16	436K	9B
1405/05/17	20,700	20,700	20,700	20,700	2.99	109	4M	73B
1405/05/14	20,100	20,100	20,100	20,100	2.97	28	183K	4B
1405/05/13	19,520	19,520	19,520	19,520	2.95	100	4M	71B
1405/05/12	19,520	19,520	19,520	19,520	2.95	100	4M	71B
1405/05/11	18,960	18,960	18,960	18,960	2.99	62	2M	39B
1405/05/10	18,420	18,010	18,420	18,410	2.91	371	11M	211B
1405/05/07	17,890	17,840	17,890	17,890	2.99	544	19M	345B
1405/05/06	17,370	17,370	17,370	17,370	2.96	78	3M	44B
1405/05/05	16,870	16,870	16,870	16,870	2.99	86	3M	51B
1405/05/04	16,380	16,380	16,380	16,380	2.95	62	2M	35B
1405/05/03	15,910	15,910	15,910	15,910	2.98	35	515K	8B
1405/04/31	15,450	15,450	15,450	15,450	3.00	107	4M	59B
1405/04/30	15,000	15,000	15,000	15,000	2.95	63	2M	28B
1405/04/29	14,570	14,570	14,570	14,570	2.97	46	2M	22B
1405/04/28	14,150	14,150	14,150	14,150	2.98	51	915K	13B
1405/04/27	14,020	13,600	14,210	13,740	(2.0)	184	4M	61B
1405/04/24	13,640	13,610	14,040	14,020	2.79	297	7M	105B
1405/04/23	13,430	13,430	13,830	13,640	0.22	398	11M	157B
1405/04/22	13,290	13,290	13,890	13,610	(0.66)	283	8M	111B
1405/04/21	13,700	13,700	13,700	13,700	(2.97)	25	440K	6B
1405/04/20	14,130	14,110	14,500	14,120	(2.89)	141	2M	23B
1405/04/17	14,690	13,880	14,710	14,540	1.75	322	5M	70B
1405/04/16	14,270	14,270	14,290	14,290	2.95	91	1M	20B
1405/04/15	13,880	13,500	13,880	13,880	2.97	97	1M	19B
1405/04/14	13,880	13,500	13,880	13,880	2.97	97	1M	19B
1405/04/13	13,880	13,500	13,880	13,880	2.97	97	1M	19B
1405/04/10	13,880	13,500	13,880	13,880	2.97	97	1M	19B
1405/04/09	13,460	13,460	13,480	13,480	2.98	107	3M	46B
1405/04/08	12,740	12,690	13,440	13,090	0.31	135	1M	15B
1405/04/07	12,950	12,940	13,280	13,050	(2.1)	103	1M	14B
1405/04/06	13,250	13,240	13,600	13,330	(2.13)	110	1M	14B
1405/04/03	13,360	13,360	14,030	13,620	(1.02)	200	3M	39B
1405/04/01	13,760	13,760	13,760	13,760	(2.96)	57	303K	4B
1405/03/31	14,400	14,160	14,400	14,180	(2.81)	102	675K	10B
1405/03/30	14,420	14,400	15,160	14,590	(1.68)	179	2M	27B
1405/03/27	15,300	14,580	15,300	14,840	(1.26)	313	3M	49B
1405/03/26	15,120	14,400	15,120	15,030	2.38	292	6M	90B
1405/03/25	14,680	14,680	14,680	14,680	2.95	71	3M	38B
1405/03/24	14,260	14,260	14,260	14,260	2.96	116	4M	54B
1405/03/23	13,850	13,850	13,850	13,850	2.97	55	1M	17B
1405/03/20	13,450	13,440	13,450	13,450	2.99	137	2M	26B
1405/03/19	13,060	12,910	13,060	13,060	3.00	66	2M	23B
1405/03/18	12,680	12,680	12,680	12,680	(2.98)	80	751K	10B
1405/03/17	13,050	13,050	13,070	13,070	2.99	143	4M	46B
1405/03/16	12,760	12,180	12,870	12,690	1.52	118	3M	37B
1405/03/13	13,220	12,480	13,220	12,500	(2.8)	207	4M	46B
1405/03/12	12,880	12,380	12,890	12,860	2.72	95	888K	11B
1405/03/11	12,550	12,190	12,550	12,520	2.71	203	4M	53B
1405/03/10	12,190	12,190	12,190	12,190	2.96	38	904K	11B
1405/03/09	11,840	11,750	11,840	11,840	2.96	31	478K	6B
1405/03/06	11,220	11,200	11,510	11,500	2.86	88	2M	17B
1405/03/05	11,220	11,200	11,510	11,500	2.86	88	2M	17B
1405/03/04	11,180	11,180	11,180	11,180	2.95	22	642K	7B
1405/03/03	10,860	10,860	10,860	10,860	2.94	28	997K	11B
1405/03/02	10,540	10,260	10,560	10,550	2.83	34	1M	12B
1405/02/30	10,250	10,250	10,720	10,260	(2.84)	456	15M	157B
1405/02/29	10,560	10,560	10,560	10,560	(2.94)	43	1M	11B
1404/12/09	10,930	10,560	10,930	10,680	(1.84)	521	641K	7B
1404/12/06	10,780	10,730	11,000	10,880	1.40	43	366K	4B
1404/12/05	10,890	10,580	10,920	10,730	1.04	324	650K	7B
1404/12/04	10,630	10,550	10,920	10,620	(0.09)	59	231K	2B
1404/12/03	10,630	10,630	10,630	10,630	(2.92)	56	1M	12B
1404/12/02	10,960	10,950	10,960	10,950	(2.93)	26	252K	3B
1404/11/29	11,340	11,210	11,450	11,280	(0.09)	135	226K	3B
1404/11/28	11,320	11,260	11,390	11,290	0.18	36	146K	2B
1404/11/27	11,380	11,100	11,380	11,270	(0.53)	274	1M	12B
1404/11/26	11,590	11,210	11,590	11,330	(1.9)	552	768K	9B
1404/11/25	11,560	11,470	11,700	11,550	0.87	102	132K	2B
1404/11/21	11,430	11,380	11,570	11,450	0.62	244	643K	7B
1404/11/20	11,670	11,280	11,670	11,380	(2.07)	541	1M	12B
1404/11/19	11,770	11,460	11,860	11,620	(0.34)	789	2M	18B
1404/11/18	11,510	11,480	11,740	11,660	2.28	73	611K	7B
1404/11/14	11,680	11,280	11,680	11,400	0.35	242	746K	9B
1404/11/13	10,750	10,750	11,390	11,360	2.71	91	882K	10B
1404/11/12	11,060	11,050	11,200	11,060	(2.9)	141	4M	40B
1404/11/11	11,460	11,380	11,460	11,390	(2.9)	43	236K	3B
1404/11/08	12,060	11,530	12,070	11,730	(0.68)	91	919K	11B
1404/11/07	11,720	11,720	12,070	11,810	(2.24)	71	875K	10B
1404/11/06	12,000	12,000	12,330	12,080	(2.34)	1,159	7M	83B
1404/11/05	12,350	12,350	12,730	12,370	(2.83)	664	6M	71B
1404/11/04	12,750	12,730	12,760	12,730	(2.97)	99	2M	20B
1404/11/01	12,420	12,410	13,170	13,120	2.58	108	2M	29B
1404/10/24	14,840	14,090	14,840	14,290	(1.58)	219	2M	26B
1404/10/23	14,950	14,210	14,950	14,520	(0.82)	143	2M	34B
1404/10/22	14,520	14,520	14,940	14,640	0.83	114	1M	16B
1404/10/21	14,500	14,230	14,540	14,520	2.83	160	3M	38B
1404/10/20	13,940	13,940	14,370	14,120	(1.74)	875	3M	47B
1404/10/17	14,690	14,110	14,690	14,370	0.56	351	5M	73B
1404/10/16	14,230	13,910	14,320	14,290	2.73	167	4M	55B
1404/10/15	13,700	13,700	13,950	13,910	2.66	176	1M	15B
1404/10/14	14,070	13,350	14,070	13,550	(0.88)	500	2M	30B
1404/10/10	13,490	13,360	13,890	13,670	1.33	784	8M	114B
1404/10/09	14,000	13,360	14,000	13,490	(2.03)	778	5M	69B
1404/10/08	13,640	13,580	14,280	13,770	(1.57)	362	7M	94B
1404/10/07	14,440	13,750	14,440	13,990	(0.29)	528	8M	116B
1404/10/06	14,000	13,600	14,080	14,030	2.63	532	9M	128B
1404/10/03	13,680	13,400	13,680	13,670	2.86	635	14M	189B
1404/10/02	13,290	13,290	13,290	13,290	2.94	72	1M	19B
1404/10/01	12,910	12,910	12,910	12,910	2.95	73	1M	19B
1404/09/30	12,540	12,540	12,540	12,540	2.96	98	2M	30B
1404/09/29	12,010	12,010	12,260	12,180	2.27	181	2M	22B
1404/09/26	11,920	11,710	11,920	11,910	2.85	369	6M	77B
1404/09/25	11,580	11,570	11,580	11,580	2.93	605	23M	272B
1404/09/24	11,000	10,890	11,400	11,250	1.63	687	7M	79B
1404/09/23	11,260	10,930	11,260	11,070	(1.25)	966	2M	23B
1404/09/22	11,240	11,100	11,480	11,210	0.18	175	992K	11B
1404/09/19	11,150	11,150	11,470	11,190	0.18	98	433K	5B
1404/09/18	11,440	11,160	11,440	11,170	0.54	68	812K	9B
1404/09/17	11,130	11,100	11,350	11,110	0.82	119	752K	8B
1404/09/16	11,150	10,950	11,170	11,020	1.57	114	896K	10B
1404/09/15	10,820	10,820	11,060	10,850	1.02	110	786K	9B
1404/09/12	10,880	10,600	10,900	10,740	(0.37)	779	1M	14B
1404/09/11	11,100	10,570	11,100	10,780	(0.46)	126	543K	6B
1404/09/10	11,150	10,600	11,150	10,830	(0.73)	740	1M	12B
1404/09/09	11,160	10,890	11,160	10,910	(2.76)	2,162	5M	55B
1404/09/08	11,220	11,220	11,260	11,220	(2.94)	2,582	2M	26B
1404/09/05	11,800	11,260	11,800	11,560	(0.34)	68	507K	6B
1404/09/04	11,790	11,400	11,800	11,600	1.22	273	2M	29B
1404/09/02	11,450	11,290	11,490	11,460	2.69	351	4M	41B
1404/09/01	11,170	10,790	11,290	11,160	1.73	1,155	5M	57B
1404/08/28	11,070	10,860	11,230	10,970	0.55	376	1M	11B
1404/08/27	10,950	10,710	11,020	10,910	1.96	398	2M	19B
1404/08/26	10,410	10,410	10,710	10,700	2.88	119	2M	23B
1404/08/25	10,420	10,190	10,440	10,400	2.56	147	2M	17B
1404/08/24	10,180	10,110	10,270	10,140	0.20	310	225K	2B
1404/08/21	10,280	10,090	10,280	10,120	0.50	495	608K	6B
1404/08/20	10,100	9,990	10,290	10,070	0.20	283	544K	5B
1404/08/19	10,280	9,950	10,280	10,050	(0.3)	658	1M	11B
1404/08/18	10,500	9,980	10,500	10,080	(1.95)	1,080	2M	18B
1404/08/17	10,260	10,180	10,440	10,280	0.19	601	1M	13B
1404/08/14	10,400	10,170	10,400	10,260	0.10	659	969K	10B
1404/08/13	10,380	10,150	10,470	10,250	(0.77)	1,132	1M	14B
1404/08/12	10,290	10,250	10,460	10,330	0.88	270	1M	11B
1404/08/11	10,060	10,060	10,470	10,240	(1.25)	969	2M	18B
1404/08/10	10,580	10,280	10,580	10,370	0.0	180	281K	3B
1404/08/07	10,370	10,320	10,400	10,370	0.0	181	441K	5B
1404/08/06	10,610	10,300	10,610	10,370	0.0	98	341K	4B
1404/08/05	10,350	10,300	10,500	10,370	0.19	88	550K	6B
1404/08/04	10,570	10,240	10,570	10,350	0.19	195	548K	6B
1404/08/03	10,410	10,260	10,550	10,330	0.0	83	166K	2B
1404/07/30	10,390	10,290	10,570	10,330	0.49	76	470K	5B
1404/07/29	10,390	10,200	10,420	10,280	0.10	440	582K	6B
1404/07/28	10,500	10,250	10,500	10,270	0.10	129	212K	2B
1404/07/27	10,280	10,210	10,450	10,260	0.10	199	318K	3B
1404/07/26	10,020	10,020	10,500	10,250	0.49	58	351K	4B
1404/07/23	10,300	10,160	10,300	10,200	0.0	175	314K	3B
1404/07/22	10,200	10,140	10,330	10,200	0.20	110	2M	15B
1404/07/21	10,470	10,150	10,470	10,180	0.10	87	178K	2B
1404/07/20	9,880	9,880	10,170	10,170	2.94	89	2M	17B
1404/07/19	9,900	9,750	9,920	9,880	2.49	56	1M	13B
1404/07/16	9,370	9,370	9,650	9,640	(0.1)	26	121K	1B
1404/07/15	9,690	9,520	9,890	9,650	0.10	451	826K	8B
1404/07/14	9,690	9,610	9,770	9,640	0.10	71	265K	3B
1404/07/13	9,770	9,560	9,770	9,630	0.0	72	277K	3B
1404/07/12	9,340	9,340	9,660	9,630	2.67	103	2M	15B
1404/07/09	9,510	9,230	9,580	9,380	(1.37)	1,753	1M	11B
1404/07/08	9,760	9,450	9,760	9,510	(2.36)	1,079	2M	22B
1404/07/07	9,740	9,600	9,740	9,740	2.96	100	3M	30B
1404/07/06	9,450	9,320	9,470	9,460	2.83	108	2M	20B
1404/07/05	9,030	8,960	9,300	9,200	1.88	118	2M	22B
1404/07/02	8,770	8,770	8,980	9,030	(0.11)	241	160K	1B
1404/07/01	9,220	8,860	9,220	9,040	(0.99)	535	935K	8B
1404/06/31	8,910	8,910	9,250	9,130	(0.54)	1,016	771K	7B
1404/06/30	8,960	8,940	8,970	9,180	(0.33)	28	198K	2B
1404/06/29	8,960	8,960	8,960	9,210	(0.22)	26	103K	919M
1404/06/26	9,050	9,050	9,300	9,230	(0.97)	387	675K	6B
1404/06/25	9,550	9,150	9,590	9,320	(1.17)	543	1M	10B
1404/06/24	9,480	9,320	9,480	9,430	(0.53)	184	793K	7B
1404/06/23	9,550	9,400	9,710	9,480	0.53	65	668K	6B
1404/06/22	9,480	9,360	9,560	9,430	(0.53)	165	2M	18B
1404/06/18	9,630	9,320	9,650	9,480	1.17	119	1M	13B
1404/06/17	9,200	9,200	9,420	9,370	2.40	46	1M	13B
1404/06/16	8,910	8,890	9,320	9,150	0.0	27	159K	1B
1404/06/15	9,200	9,050	9,230	9,150	(0.11)	207	390K	4B
1404/06/12	8,940	8,940	9,190	9,160	2.58	67	2M	15B
1404/06/11	8,620	8,620	9,080	8,930	0.56	37	448K	4B
1404/06/09	8,630	8,630	8,890	8,880	0.0	18	90K	790M
1404/06/08	8,640	8,630	8,650	8,880	(0.11)	12	89K	773M
1404/06/05	8,670	8,660	8,760	8,890	(0.34)	48	205K	2B
1404/06/04	8,980	8,890	9,030	8,920	(0.11)	175	971K	9B
1404/06/03	8,970	8,910	8,990	8,930	0.0	70	263K	2B
1404/06/01	8,710	8,690	8,770	8,930	(0.22)	31	114K	993M
1404/05/29	9,020	8,940	9,060	8,950	0.11	138	534K	5B
1404/05/28	9,010	8,970	9,010	8,940	0.11	68	181K	2B
1404/05/27	8,970	8,890	8,970	8,930	0.0	46	88K	781M
1404/05/26	9,120	8,860	9,130	8,930	0.11	53	314K	3B
1404/05/25	8,670	8,670	9,100	8,920	(0.11)	163	762K	7B
1404/05/22	8,680	8,680	8,680	8,930	(0.11)	15	71K	620M
1404/05/21	8,710	8,700	8,930	8,940	(0.22)	26	107K	931M
1404/05/20	8,750	8,720	8,880	8,960	(0.11)	39	100K	872M
1404/05/19	8,800	8,730	9,000	8,970	(0.22)	34	376K	3B
1404/05/18	8,790	8,790	9,050	8,990	(0.33)	31	358K	3B
1404/05/15	8,820	8,810	9,000	9,020	(0.66)	20	337K	3B
1404/05/14	9,310	8,990	9,330	9,080	0.22	59	334K	3B
1404/05/13	9,100	8,830	9,100	9,060	(0.44)	183	562K	5B
1404/05/12	9,380	9,050	9,380	9,100	(0.22)	94	799K	7B
1404/05/11	9,220	9,020	9,250	9,120	(1.08)	212	2M	15B
1404/05/08	9,140	9,140	9,150	9,220	(2.12)	26	1M	10B
1404/05/07	9,150	9,150	9,150	9,420	(0.11)	11	48K	435M
1404/05/06	9,390	9,390	9,400	9,430	(2.58)	37	1M	12B
1404/05/05	9,430	9,410	9,440	9,680	(0.21)	26	131K	1B
1404/05/04	9,450	9,450	9,890	9,700	(0.31)	453	1M	10B
1404/05/01	9,930	9,550	10,100	9,730	(1.12)	957	3M	29B
1404/04/31	9,850	9,660	9,850	9,840	2.82	73	2M	20B
1404/04/30	9,310	9,310	9,710	9,570	1.48	69	867K	8B
1404/04/29	9,350	9,210	9,440	9,430	(0.63)	64	412K	4B
1404/04/28	9,740	9,510	9,740	9,490	0.11	66	301K	3B
1404/04/25	9,460	9,440	9,640	9,480	0.21	161	361K	3B
1404/04/24	9,570	9,320	9,570	9,460	(1.15)	381	977K	9B
1404/04/23	9,650	9,500	9,650	9,570	0.10	307	767K	7B
1404/04/22	9,770	9,340	9,770	9,560	(0.62)	806	1M	11B
1404/04/21	9,520	9,500	9,880	9,620	0.21	406	1M	11B
1404/04/18	9,330	9,330	9,330	9,600	(0.1)	17	40K	372M
1404/04/17	9,350	9,340	9,350	9,610	(0.1)	20	67K	629M
1404/04/16	9,840	9,480	9,860	9,620	0.42	127	416K	4B
1404/04/11	9,490	9,490	9,730	9,580	(1.54)	465	2M	19B
1404/04/10	9,490	9,490	9,490	9,730	(0.51)	19	258K	2B
1404/04/09	9,760	9,760	10,090	9,780	(2.78)	866	9M	87B
1404/04/08	9,990	9,990	9,990	10,060	(2.24)	32	1M	11B
1404/04/07	10,140	10,140	10,140	10,290	(1.53)	21	742K	8B
1404/03/21	10,220	10,220	10,570	10,450	0.0	37	162K	2B
1404/03/20	10,610	10,450	10,610	10,450	1.06	84	833K	9B
1404/03/19	10,200	10,200	10,500	10,340	(1.05)	83	1M	13B
1404/03/18	10,750	10,400	10,750	10,450	0.10	87	663K	7B
1404/03/17	10,450	10,440	10,880	10,440	(2.97)	101	3M	27B
1404/03/13	10,980	10,570	10,980	10,760	0.0	47	341K	4B
1404/03/12	10,500	10,500	10,990	10,760	0.09	43	194K	2B
1404/03/11	11,000	10,680	11,000	10,750	(2.36)	106	2M	27B
1404/03/10	10,980	10,900	11,270	11,010	(0.81)	113	1M	12B
1404/03/07	10,710	10,710	11,210	11,100	0.63	144	1M	13B
1404/03/06	10,940	10,940	11,080	11,030	2.51	124	1M	15B
1404/03/05	10,760	10,470	10,780	10,760	2.77	110	2M	19B
1404/03/04	10,740	10,330	10,810	10,470	(0.38)	179	2M	18B
1404/03/03	10,040	10,040	10,650	10,510	1.64	127	1M	12B
1404/02/31	10,320	10,180	10,750	10,340	(1.43)	392	805K	8B
1404/02/30	10,530	10,390	10,690	10,490	(2.05)	112	2M	18B
1404/02/29	10,920	10,700	10,940	10,710	0.75	77	437K	5B
1404/02/28	10,600	10,570	11,050	10,630	(2.39)	272	3M	35B
1404/02/27	10,860	10,840	11,290	10,890	(2.51)	184	2M	22B
1404/02/24	11,200	11,000	11,220	11,170	(0.27)	200	428K	5B
1404/02/23	11,610	11,170	11,610	11,200	(2.69)	142	1M	17B
1404/02/22	11,610	11,210	11,610	11,510	2.04	202	2M	20B
1404/02/21	11,160	11,160	11,160	11,280	(1.91)	69	849K	9B
1404/02/20	12,020	11,320	12,020	11,500	(1.46)	199	3M	38B
1404/02/17	11,680	11,340	11,680	11,670	2.91	283	5M	57B
1404/02/16	11,340	11,340	11,340	11,340	3.00	128	2M	18B
1404/02/15	11,120	10,570	11,190	11,010	1.29	203	3M	34B
1404/02/14	10,900	10,550	11,150	10,870	0.0	116	613K	7B
1404/02/13	11,460	10,820	11,460	10,870	(2.51)	233	3M	36B
1404/02/10	11,340	11,340	11,340	11,150	1.27	38	638K	7B
1404/02/09	11,000	10,460	11,030	11,010	2.80	195	3M	31B
1404/02/08	10,790	10,790	10,790	10,710	2.19	80	1M	12B
1404/02/07	10,100	10,100	10,570	10,480	2.04	154	2M	17B
1404/02/06	10,270	10,000	10,270	10,270	2.91	189	4M	39B
1404/02/03	9,900	9,700	9,990	9,980	2.89	153	5M	53B
1404/02/02	9,730	9,440	9,730	9,700	2.65	178	3M	30B
1404/02/01	9,540	9,540	9,540	9,450	1.94	47	1M	11B
1404/01/31	9,350	9,350	9,350	9,270	2.09	40	1M	11B
1404/01/30	8,650	8,650	9,110	9,080	2.60	65	2M	14B
1404/01/27	8,600	8,600	8,990	8,850	0.0	76	506K	4B
1404/01/26	9,000	8,630	9,000	8,850	(0.45)	109	1M	9B
1404/01/25	9,050	8,800	9,050	8,890	1.14	134	1M	10B
1404/01/24	8,830	8,820	8,840	8,790	2.33	41	1M	12B
1404/01/23	8,500	8,360	8,790	8,590	(0.23)	84	641K	5B
1404/01/20	8,900	8,560	9,040	8,610	(2.38)	163	3M	23B
1404/01/19	8,820	8,820	8,820	8,820	2.92	98	3M	27B
1404/01/18	8,400	8,400	8,620	8,570	2.39	201	5M	43B
1404/01/17	8,290	8,220	8,530	8,370	0.0	45	333K	3B
1404/01/16	8,260	8,260	8,400	8,370	(0.83)	88	909K	8B
1404/01/10	8,450	8,360	8,600	8,440	0.24	76	597K	5B
1404/01/09	8,500	8,230	8,570	8,420	(0.47)	108	988K	8B
1404/01/06	8,600	8,450	8,600	8,460	1.32	84	844K	7B
1404/01/05	8,100	8,100	8,590	8,350	0.12	59	228K	2B
1403/12/28	8,130	8,130	8,350	8,340	(0.48)	83	385K	3B
1403/12/27	8,500	8,300	8,500	8,380	0.0	109	352K	3B
1403/12/26	8,610	8,200	8,610	8,380	(0.12)	70	507K	4B
1403/12/25	8,580	8,360	8,580	8,390	0.60	65	769K	7B
1403/12/22	8,350	8,340	8,410	8,340	(2.91)	111	3M	21B
1403/12/21	8,500	8,380	8,500	8,590	(0.46)	49	279K	2B
1403/12/20	8,450	8,450	8,500	8,630	(0.35)	28	294K	2B
1403/12/19	8,640	8,640	8,960	8,660	(2.7)	105	2M	13B
1403/12/18	9,060	8,890	9,060	8,900	(2.84)	67	2M	15B
1403/12/15	9,260	9,050	9,290	9,160	0.0	35	93K	859M
1403/12/14	9,060	9,050	9,290	9,160	0.0	37	59K	541M
1403/12/13	9,050	9,050	9,270	9,160	(1.72)	57	948K	9B
1403/12/12	9,170	9,160	9,400	9,320	(0.64)	70	705K	7B
1403/12/11	9,680	9,270	9,680	9,380	(0.21)	88	711K	7B
1403/12/08	9,460	9,460	9,460	9,400	2.29	74	1M	13B
1403/12/07	9,450	9,450	9,450	9,190	0.11	31	85K	805M
1403/12/06	9,380	9,380	9,410	9,180	0.44	52	251K	2B
1403/12/05	9,150	8,860	9,150	9,140	2.81	149	6M	51B
1403/12/04	9,040	8,840	9,040	8,890	1.25	146	798K	7B
1403/12/01	8,760	8,740	8,850	8,780	2.09	60	1M	11B
1403/11/30	8,630	8,390	8,650	8,600	2.38	69	1M	12B
1403/11/29	8,550	8,260	8,550	8,400	1.08	117	938K	8B
1403/11/28	8,280	8,260	8,590	8,310	(2.35)	125	2M	19B
1403/11/27	8,520	8,510	8,670	8,510	(2.96)	184	6M	47B
1403/11/23	8,740	8,730	8,870	8,770	(2.56)	145	2M	16B
1403/11/21	9,010	8,990	9,260	9,000	(2.81)	149	3M	25B
1403/11/17	9,200	9,120	9,400	9,260	(1.49)	91	965K	9B
1403/11/16	9,180	9,180	9,560	9,400	0.32	70	627K	6B
1403/11/15	9,170	9,170	9,600	9,370	(0.32)	354	323K	3B
1403/11/14	9,170	9,160	9,580	9,400	(0.42)	137	726K	7B
1403/11/13	9,230	9,220	9,500	9,440	(0.63)	91	605K	6B
1403/11/10	9,350	9,350	9,530	9,500	(1.35)	99	913K	9B
1403/11/08	9,530	9,380	9,530	9,630	(0.41)	60	297K	3B
1403/11/07	9,480	9,420	9,700	9,670	(0.41)	66	316K	3B
1403/11/06	9,510	9,490	9,980	9,710	(0.31)	453	357K	3B
1403/11/03	9,960	9,630	10,000	9,740	0.21	78	411K	4B
1403/11/02	9,600	9,500	9,910	9,720	(0.72)	118	468K	4B
1403/11/01	9,710	9,710	10,010	9,790	(2.2)	108	1M	11B
1403/10/24	10,780	10,480	11,120	10,760	(0.37)	184	666K	7B
1403/10/23	10,620	10,610	10,930	10,800	(1.19)	145	711K	8B
1403/10/22	10,970	10,920	11,000	10,930	(2.84)	220	2M	27B
1403/10/19	11,390	11,010	11,390	11,250	1.72	168	2M	19B
1403/10/18	11,040	11,040	11,060	11,060	2.98	110	2M	23B
1403/10/17	10,260	10,250	10,800	10,740	2.38	158	2M	19B
1403/10/16	10,490	10,260	10,520	10,490	(0.29)	81	306K	3B
1403/10/15	10,490	10,400	10,530	10,520	2.83	141	1M	16B
1403/10/12	10,000	10,000	10,470	10,230	(0.29)	161	940K	10B
1403/10/11	10,030	10,020	10,500	10,260	(0.58)	127	573K	6B
1403/10/10	10,600	10,080	10,600	10,320	(0.67)	90	817K	8B
1403/10/09	10,320	10,290	10,600	10,390	(1.98)	132	2M	18B
1403/10/08	10,600	10,050	10,600	10,600	2.91	231	6M	67B
1403/10/05	10,610	10,050	10,610	10,300	(0.29)	127	2M	17B
1403/10/04	10,250	10,250	10,330	10,330	2.99	224	5M	51B
1403/10/03	9,990	9,720	10,230	10,030	0.80	168	1M	14B
1403/10/02	10,030	9,460	10,030	9,950	2.16	238	3M	28B
1403/10/01	9,740	9,740	9,740	9,740	2.96	89	2M	20B
1403/09/28	9,240	9,240	9,460	9,460	(0.63)	86	465K	4B
1403/09/27	9,690	9,400	9,700	9,520	(1.75)	80	1M	10B
1403/09/26	9,420	9,420	9,890	9,690	0.0	158	2M	17B
1403/09/25	10,010	9,450	10,010	9,690	(0.41)	171	1M	13B
1403/09/24	9,600	9,590	9,730	9,730	2.96	148	2M	24B
1403/09/21	9,090	9,060	9,600	9,450	1.29	141	1M	14B
1403/09/20	9,200	9,170	9,540	9,330	0.11	96	386K	4B
1403/09/19	9,480	9,480	9,490	9,320	1.08	56	585K	6B
1403/09/18	9,110	9,090	9,440	9,220	(0.11)	85	696K	6B
1403/09/17	9,670	9,130	9,670	9,230	(1.91)	156	1M	11B
1403/09/14	9,180	9,180	9,450	9,410	2.51	167	2M	20B
1403/09/13	9,190	9,010	9,190	9,180	2.80	97	2M	15B
1403/09/12	9,090	9,090	9,100	8,930	1.02	83	566K	5B
1403/09/11	8,610	8,610	8,850	8,840	(0.23)	70	692K	6B
1403/09/10	8,770	8,660	9,120	8,860	(0.56)	128	1M	10B
1403/09/07	9,010	8,730	9,010	8,910	(0.78)	126	1M	9B
1403/09/06	9,260	8,790	9,330	8,980	(0.88)	195	2M	14B
1403/09/05	9,100	8,870	9,100	9,060	2.49	224	3M	24B
1403/09/04	8,960	8,780	8,960	8,840	1.61	107	1M	9B
1403/09/03	8,780	8,660	8,840	8,700	1.28	136	765K	7B
1403/08/30	8,590	8,360	8,610	8,590	2.75	231	3M	30B
1403/08/29	8,510	8,510	8,510	8,360	1.09	42	692K	6B
1403/08/28	8,270	8,270	8,270	8,270	2.99	77	2M	18B
1403/08/27	8,170	8,170	8,170	8,030	1.13	51	731K	6B
1403/08/26	8,090	8,090	8,090	7,940	1.02	51	692K	6B
1403/08/23	7,560	7,510	7,970	7,860	1.55	82	1M	9B
1403/08/22	7,790	7,600	7,790	7,740	(0.64)	81	676K	5B
1403/08/21	7,910	7,700	7,910	7,790	1.43	87	1M	8B
1403/08/20	7,840	7,840	7,850	7,680	0.66	30	474K	4B
1403/08/19	7,370	7,370	7,780	7,630	0.93	86	796K	6B
1403/08/16	7,360	7,360	7,740	7,560	(0.26)	57	307K	2B
1403/08/15	7,410	7,380	7,690	7,580	(0.26)	63	272K	2B
1403/08/14	7,520	7,520	7,740	7,600	(1.94)	1,304	1M	10B
1403/08/13	7,530	7,530	7,530	7,750	(0.13)	10	71K	534M
1403/08/12	7,600	7,560	7,810	7,760	(0.39)	63	263K	2B
1403/08/09	7,590	7,590	7,810	7,790	(0.38)	65	542K	4B
1403/08/08	7,790	7,750	7,900	7,820	0.0	120	518K	4B
1403/08/07	7,980	7,750	7,980	7,820	0.26	148	852K	7B
1403/08/06	7,800	7,800	7,810	7,800	2.77	55	2M	15B
1403/08/05	7,690	7,690	7,690	7,590	1.61	68	1M	9B
1403/08/02	7,370	7,360	7,480	7,470	(1.45)	69	937K	7B
1403/08/01	7,480	7,440	7,550	7,580	(1.04)	83	791K	6B
1403/07/30	7,490	7,490	7,870	7,660	(0.13)	65	204K	2B
1403/07/29	7,670	7,670	7,700	7,670	(2.91)	118	2M	18B
1403/07/28	7,780	7,770	8,210	7,900	(1.37)	120	1M	8B
1403/07/25	7,810	7,810	8,120	8,010	(0.37)	183	574K	5B
1403/07/24	8,060	7,960	8,140	8,040	(1.95)	124	1M	11B
1403/07/23	8,330	8,040	8,330	8,200	1.36	344	2M	19B
1403/07/22	8,280	8,280	8,280	8,090	0.62	41	373K	3B
1403/07/21	8,130	7,970	8,130	8,040	1.77	97	1M	10B
1403/07/18	7,950	7,950	7,950	7,900	0.25	38	564K	4B
1403/07/17	7,890	7,820	7,910	7,880	0.51	96	1M	9B
1403/07/16	7,830	7,830	7,940	7,840	(0.76)	167	2M	14B
1403/07/15	7,840	7,840	7,840	7,900	(0.13)	17	143K	1B
1403/07/14	7,920	7,910	7,950	7,910	(0.88)	152	2M	18B
1403/07/11	7,930	7,880	8,020	7,980	0.38	387	6M	51B
1403/07/10	8,000	8,000	8,000	7,950	0.25	38	547K	4B
1403/07/09	7,990	7,990	7,990	7,930	0.13	20	210K	2B
1403/07/08	7,980	7,980	7,980	7,920	0.13	16	152K	1B
1403/07/07	7,910	7,780	7,910	7,910	0.89	186	4M	32B
1403/07/04	8,020	8,020	8,020	7,840	0.64	22	414K	3B
1403/07/03	8,000	8,000	8,000	7,790	0.26	12	198K	2B
1403/07/02	7,950	7,950	7,950	7,770	0.65	24	396K	3B
1403/07/01	7,870	7,870	7,870	7,720	0.92	20	616K	5B
1403/06/28	7,860	7,860	7,860	7,650	0.13	13	51K	398M
1403/06/27	7,640	7,640	7,640	7,640	2.96	30	2M	16B
1403/06/26	7,630	7,630	7,630	7,420	0.13	31	110K	837M
1403/06/25	7,600	7,600	7,600	7,410	0.41	33	322K	2B
1403/06/24	7,570	7,570	7,570	7,380	0.41	24	236K	2B
1403/06/21	7,540	7,540	7,540	7,350	0.27	24	209K	2B
1403/06/20	7,510	7,510	7,510	7,330	0.41	17	332K	2B
1403/06/19	7,510	7,510	7,510	7,300	0.0	21	45K	337M
1403/06/18	7,460	7,460	7,460	7,300	0.69	33	451K	3B
1403/05/31	7,220	7,220	7,260	7,250	(1.49)	71	2M	12B
1403/05/30	7,430	7,230	7,430	7,360	(0.14)	212	328K	2B
1403/05/29	7,480	7,270	7,490	7,370	0.27	328	647K	5B
1403/05/28	7,230	7,230	7,470	7,350	0.0	64	183K	1B
1403/05/27	7,240	7,240	7,500	7,350	(0.14)	140	719K	5B
1403/05/24	7,380	7,300	7,440	7,360	(0.14)	344	1M	8B
1403/05/23	7,300	7,300	7,300	7,370	0.0	5	6K	43M
1403/05/22	7,300	7,300	7,300	7,370	0.0	14	35K	258M
1403/05/21	7,350	7,300	7,350	7,370	0.0	29	141K	1B
1403/05/20	7,340	7,340	7,440	7,370	(0.54)	80	1M	8B
1403/05/16	7,340	7,340	7,350	7,410	0.0	22	100K	736M
1403/05/15	7,400	7,400	7,420	7,410	(0.8)	76	2M	12B
1403/05/14	7,400	7,400	7,400	7,470	0.0	15	86K	633M
1403/05/13	7,820	7,210	7,820	7,470	(2.61)	82	872K	6B
1403/05/10	7,620	7,620	7,890	7,670	(5.31)	178	2M	12B
1403/05/09	7,910	7,850	8,240	8,100	(0.49)	96	469K	4B
1403/05/08	8,600	7,990	8,600	8,140	(4.12)	216	2M	16B
1403/05/06	8,700	8,320	8,700	8,490	(0.24)	195	457K	4B
1403/05/03	8,640	8,320	8,690	8,510	(0.47)	121	495K	4B
1403/05/02	8,200	8,200	8,940	8,550	(1.38)	288	2M	14B
1403/05/01	8,710	8,360	8,710	8,670	5.47	562	6M	56B
1403/04/31	8,100	7,850	8,310	8,220	4.85	242	3M	27B
1403/04/30	8,120	7,500	8,130	7,840	(0.88)	96	571K	4B
1403/04/27	7,990	7,850	8,170	7,910	0.13	68	321K	3B
1403/04/24	8,040	7,560	8,080	7,900	0.25	108	1M	9B
1403/04/23	8,190	7,570	8,190	7,880	(1.13)	145	821K	6B
1403/04/20	8,260	7,750	8,260	7,970	(0.62)	76	422K	3B
1403/04/19	8,310	7,870	8,310	8,020	0.0	82	499K	4B
1403/04/18	8,180	7,840	8,250	8,020	0.75	111	998K	8B
1403/04/17	8,410	7,610	8,410	7,960	(0.25)	142	869K	7B
1403/04/16	8,200	8,030	8,200	7,980	3.10	171	1M	8B
1403/04/13	8,080	7,700	8,080	7,740	0.39	90	443K	3B
1403/04/12	7,880	7,590	7,900	7,710	(0.13)	145	594K	5B
1403/04/11	7,890	7,420	7,890	7,720	(0.77)	108	431K	3B
1403/04/10	8,300	7,740	8,300	7,780	(5.47)	164	2M	13B
1403/04/09	8,570	7,960	8,570	8,230	(2.72)	248	1M	9B
1403/04/06	8,450	8,450	8,740	8,460	(1.86)	416	4M	36B
1403/04/04	8,460	8,460	8,460	8,620	(0.12)	15	109K	921M
1403/04/03	8,460	8,460	8,460	8,630	0.0	1	4K	30M
1403/04/02	8,460	8,460	8,460	8,630	0.0	7	25K	215M
1403/03/30	8,630	8,630	8,670	8,630	(1.93)	76	2M	16B
1403/03/29	8,630	8,630	8,630	8,800	0.0	1	2K	17M
1403/03/26	8,630	8,630	8,630	8,800	0.0	1	584	5M
1403/03/23	8,630	8,630	8,630	8,800	0.0	1	6K	47M
1403/03/22	8,630	8,630	8,630	8,800	0.0	10	23K	202M
1403/03/21	8,670	8,670	8,670	8,800	(0.45)	32	351K	3B
1403/03/20	8,670	8,670	8,670	8,840	0.0	2	2K	15M
1403/03/19	8,670	8,670	8,670	8,840	0.0	1	5K	43M
1403/03/16	8,670	8,670	8,670	8,840	0.0	14	30K	263M
1403/03/13	8,680	8,680	8,680	8,840	(0.11)	14	73K	635M
1403/03/12	8,990	8,710	8,990	8,850	(0.34)	50	496K	4B
1403/03/09	8,870	8,870	9,000	8,880	(1.88)	341	3M	25B
1403/03/08	8,900	8,900	8,900	9,050	(0.33)	34	295K	3B
1403/03/07	8,910	8,910	8,910	9,080	(0.11)	16	75K	671M
1403/03/06	8,910	8,910	8,910	9,090	0.0	3	34K	299M
1403/03/05	9,000	8,920	9,000	9,090	(0.11)	34	98K	874M
1403/03/01	9,090	9,050	9,110	9,100	1.79	177	2M	20B
1403/02/30	8,870	8,530	9,200	8,940	2.76	605	5M	47B
1403/02/29	8,300	7,920	8,800	8,700	5.71	545	8M	71B
1403/02/26	7,890	7,860	8,330	8,230	5.65	390	3M	28B
1403/02/25	7,580	7,580	7,900	7,790	0.13	191	1M	8B
1403/02/24	8,420	7,720	8,420	7,780	(6.27)	418	3M	24B
1403/02/23	8,400	8,000	8,560	8,300	(3.38)	308	1M	12B
1403/02/22	8,700	8,420	8,970	8,590	(2.72)	292	1M	12B
1403/02/19	8,820	8,550	9,180	8,830	(0.23)	304	2M	20B
1403/02/18	9,200	8,680	9,200	8,850	(1.23)	323	2M	19B
1403/02/17	9,360	8,800	9,360	8,960	(3.03)	296	2M	15B
1403/02/16	9,480	9,020	9,480	9,240	(0.22)	199	549K	5B
1403/02/12	9,480	9,090	9,480	9,260	(0.64)	267	1M	12B
1403/02/11	9,320	9,200	9,610	9,320	(3.72)	301	2M	17B
1403/02/10	9,890	9,300	10,250	9,680	(3.2)	944	5M	45B
1403/02/09	10,260	9,740	10,260	10,000	3.84	927	10M	97B
1403/02/08	9,260	9,260	9,760	9,630	5.48	544	5M	45B
1403/02/05	9,370	9,010	9,370	9,130	0.88	252	1M	11B
1403/02/04	9,540	8,870	9,540	9,050	(3.93)	572	5M	43B
1403/02/03	9,350	9,220	9,960	9,420	1.07	389	2M	23B
1403/02/02	9,730	9,080	9,730	9,320	(0.53)	266	2M	15B
1403/02/01	8,800	8,800	9,670	9,370	1.41	375	2M	20B
1403/01/29	9,200	9,200	9,360	9,240	(0.54)	160	1M	10B
1403/01/28	9,260	9,260	9,380	9,290	(0.64)	101	953K	9B
1403/01/27	9,270	9,270	9,400	9,350	0.43	61	730K	7B
1403/01/26	9,220	9,220	9,220	9,310	0.0	2	3K	28M
1403/01/25	9,700	9,240	9,700	9,310	(6.24)	321	3M	26B
1403/01/21	10,120	9,740	10,280	9,930	(1.88)	358	1M	15B
1403/01/20	10,050	9,850	10,440	10,120	2.22	285	1M	12B
1403/01/19	9,900	9,680	10,230	9,900	(0.4)	611	3M	27B
1403/01/18	10,920	9,710	10,920	9,940	(4.79)	658	5M	50B
1403/01/15	10,190	9,770	10,560	10,440	5.78	814	9M	96B
1403/01/14	9,710	9,700	10,200	9,870	(5.37)	910	3M	31B
1403/01/11	10,210	10,170	10,730	10,430	2.66	745	4M	43B
1403/01/08	9,960	9,860	10,180	10,160	6.72	694	7M	70B
1403/01/07	9,850	9,310	10,080	9,520	(0.31)	552	4M	37B
1403/01/06	9,990	9,370	10,160	9,550	(0.42)	406	5M	47B
1403/01/05	9,380	9,380	9,960	9,590	2.46	253	942K	9B
1402/12/28	9,190	9,190	9,640	9,360	0.75	175	721K	7B
1402/12/27	9,150	9,150	9,400	9,290	0.43	197	1M	12B
1402/12/26	9,490	9,150	9,500	9,250	(1.39)	284	3M	25B
1402/12/23	9,250	9,220	9,540	9,380	1.08	401	3M	26B
1402/12/22	9,130	9,130	9,520	9,280	(1.28)	402	2M	23B
1402/12/21	9,440	9,260	9,770	9,400	(2.29)	534	3M	32B
1402/12/20	10,060	9,480	10,450	9,620	(3.41)	513	3M	27B
1402/12/19	10,010	9,680	10,490	9,960	(0.2)	466	2M	20B
1402/12/16	9,510	9,460	10,230	9,980	1.73	581	3M	32B
1402/12/15	9,840	9,460	10,100	9,810	0.10	428	2M	16B
1402/12/14	9,880	9,600	10,140	9,800	(4.48)	594	5M	48B
1402/12/13	10,400	9,870	10,970	10,260	(3.12)	1,039	6M	63B
1402/12/12	10,760	10,160	11,110	10,590	1.83	795	4M	46B
1402/12/09	9,990	9,990	10,650	10,400	4.42	697	5M	50B
1402/12/08	10,490	9,930	10,490	9,960	(6.65)	900	13M	128B
1402/12/07	10,860	10,500	11,340	10,670	(5.49)	318	2M	22B
1402/12/05	10,540	10,540	11,730	11,290	1.62	1,001	5M	56B
1402/12/02	10,880	10,880	11,500	11,110	(1.94)	593	4M	47B
1402/12/01	11,750	11,130	12,130	11,330	(5.27)	1,536	10M	112B
1402/11/30	12,170	11,280	12,330	11,960	3.73	2,298	20M	237B
1402/11/29	11,300	10,920	11,680	11,530	5.59	1,195	24M	281B
1402/11/28	10,920	10,920	10,920	10,920	6.95	320	9M	93B
1402/11/25	10,100	9,970	10,230	10,210	6.69	233	4M	36B
1402/11/24	8,980	8,930	9,730	9,570	5.16	468	6M	55B
1402/11/23	9,140	8,910	9,440	9,100	0.66	257	1M	11B
1402/11/21	8,900	8,900	9,300	9,040	1.01	171	656K	6B
1402/11/18	8,860	8,790	9,100	8,950	(0.44)	373	1M	12B
1402/11/17	8,870	8,870	9,030	8,990	(0.22)	142	521K	5B
1402/11/16	8,910	8,880	9,250	9,010	0.22	284	2M	14B
1402/11/15	8,870	8,840	9,230	8,990	0.45	187	1M	10B
1402/11/14	8,850	8,780	9,080	8,950	0.67	187	2M	13B
1402/11/11	8,830	8,540	9,000	8,890	(1.66)	236	2M	14B
1402/11/10	9,040	8,740	9,270	9,040	1.57	346	3M	25B
1402/11/09	8,380	8,380	9,040	8,900	2.06	300	3M	24B
1402/11/08	8,200	8,200	8,810	8,720	5.83	383	8M	72B
1402/11/07	8,200	8,200	8,390	8,240	0.49	122	1M	10B
1402/11/04	8,140	8,050	8,460	8,200	(0.36)	326	2M	19B
1402/11/03	8,500	8,160	8,600	8,230	(6.16)	284	3M	21B
1402/11/02	9,280	8,630	9,620	8,770	(5.39)	545	10M	90B
1402/10/26	9,400	9,400	9,800	9,770	6.66	604	16M	160B
1402/10/25	9,000	8,910	9,390	9,160	1.10	294	2M	18B
1402/10/24	9,010	8,990	9,220	9,060	(0.55)	140	1M	10B
1402/10/23	8,870	8,870	9,270	9,110	0.44	159	1M	12B
1402/10/20	9,230	8,950	9,230	9,070	0.11	129	607K	6B
1402/10/19	9,200	8,750	9,200	9,060	(0.22)	147	781K	7B
1402/10/18	9,200	9,030	9,200	9,080	0.11	126	908K	8B
1402/10/17	9,180	9,050	9,350	9,070	0.33	172	981K	9B
1402/10/16	9,110	8,960	9,140	9,040	(0.22)	104	506K	5B
1402/10/13	9,360	8,920	9,360	9,060	(1.31)	225	1M	12B
1402/10/12	9,070	9,070	9,420	9,180	0.22	126	753K	7B
1402/10/11	9,060	9,040	9,490	9,160	0.22	190	1M	11B
1402/10/10	9,050	9,050	9,220	9,140	0.11	108	614K	6B
1402/10/09	9,360	9,000	9,360	9,130	0.22	129	716K	7B
1402/10/06	9,140	9,000	9,140	9,110	(0.22)	170	2M	18B
1402/10/05	9,100	8,940	9,290	9,130	(1.93)	246	2M	15B
1402/10/04	9,210	9,200	9,490	9,310	(0.32)	173	863K	8B
1402/10/03	9,500	9,010	9,690	9,340	(1.37)	312	2M	17B
1402/10/02	9,200	9,200	9,620	9,470	4.76	315	2M	22B
1402/09/29	8,950	8,580	9,150	9,040	0.33	149	1M	9B
1402/09/28	9,190	8,910	9,190	9,010	(0.66)	201	1M	9B
1402/09/27	9,110	9,050	9,300	9,070	0.11	165	788K	7B
1402/09/25	8,990	8,950	9,240	9,060	(0.22)	195	2M	14B
1402/09/22	9,090	9,000	9,320	9,080	(1.3)	319	3M	28B
1402/09/21	9,370	9,090	9,590	9,200	(4.17)	560	6M	55B
1402/09/20	9,430	9,250	9,850	9,600	0.73	436	3M	24B
1402/09/19	9,020	9,010	9,790	9,530	2.58	576	4M	34B
1402/09/18	9,180	9,000	9,610	9,290	3.22	735	4M	40B
1402/09/15	8,700	8,660	9,150	9,000	5.14	797	6M	58B
1402/09/14	8,390	8,390	8,850	8,560	0.82	444	5M	40B
1402/09/13	8,680	8,380	8,680	8,490	0.12	234	1M	10B
1402/09/12	8,670	8,260	8,670	8,480	(1.05)	377	3M	23B
1402/09/11	8,640	8,380	8,790	8,570	2.88	387	3M	22B
1402/09/08	8,290	8,080	8,680	8,330	0.36	538	4M	35B
1402/09/07	8,480	8,180	8,560	8,300	(5.57)	635	4M	33B
1402/09/06	8,600	8,480	8,850	8,790	6.16	1,364	17M	154B
1402/09/05	7,860	7,860	8,420	8,280	5.21	351	6M	51B
1402/09/04	8,050	7,750	8,050	7,870	(0.76)	237	2M	13B
1402/09/01	8,040	7,820	8,040	7,930	(0.13)	207	3M	20B
1402/08/30	7,890	7,820	8,090	7,940	(0.63)	271	3M	20B
1402/08/29	7,930	7,890	8,050	7,990	(0.75)	172	1M	9B
1402/08/28	8,140	7,930	8,240	8,050	(0.37)	171	730K	6B
1402/08/27	8,150	8,080	8,370	8,080	1.38	194	815K	7B
1402/08/24	8,050	7,960	8,150	7,970	0.38	127	476K	4B
1402/08/23	7,820	7,780	8,060	7,940	0.13	196	1M	8B
1402/08/22	7,870	7,850	8,020	7,930	0.0	191	1M	10B
1402/08/21	7,830	7,830	8,060	7,930	(0.5)	176	1M	8B
1402/08/20	7,940	7,840	8,050	7,970	(1.36)	268	1M	11B
1402/08/17	8,200	7,900	8,200	8,080	(0.62)	240	1M	9B
1402/08/16	7,820	7,800	8,180	8,130	6.27	434	4M	31B
1402/08/15	7,440	7,330	7,780	7,650	2.82	282	2M	15B
1402/08/14	7,520	7,280	7,620	7,440	0.68	174	1M	10B
1402/08/13	7,160	7,160	7,510	7,390	2.78	224	2M	15B
1402/08/10	7,300	7,100	7,310	7,190	(2.18)	175	2M	16B
1402/08/09	7,430	7,240	7,440	7,350	1.66	222	2M	15B
1402/08/08	7,150	7,030	7,460	7,230	1.40	191	1M	9B
1402/08/07	7,030	6,840	7,250	7,130	0.14	192	1M	9B
1402/08/06	7,430	7,070	7,550	7,120	(6.32)	351	4M	27B
1402/08/03	7,640	7,450	7,790	7,600	(0.65)	184	1M	10B
1402/08/02	7,610	7,430	7,900	7,650	(1.8)	238	2M	14B
1402/08/01	7,700	7,630	8,000	7,790	0.0	196	766K	6B
1402/07/30	7,810	7,780	8,000	7,790	0.65	142	1M	9B
1402/07/29	7,570	7,570	7,920	7,740	0.91	245	1M	8B
1402/07/26	7,810	7,560	7,810	7,670	(3.76)	331	2M	19B
1402/07/25	8,160	7,840	8,230	7,970	(1.12)	296	2M	16B
1402/07/24	7,840	7,840	8,200	8,060	1.51	291	2M	13B
1402/07/23	7,600	7,600	8,150	7,940	(2.1)	407	2M	16B
1402/07/22	8,600	7,800	8,600	8,110	0.0	650	3M	22B
1402/07/19	7,790	7,700	8,200	8,110	5.74	795	8M	64B
1402/07/18	7,610	7,440	7,970	7,670	0.39	531	5M	38B
1402/07/17	7,710	7,500	7,930	7,640	(2.18)	333	2M	14B
1402/07/16	8,270	7,700	8,270	7,810	(5.56)	520	4M	32B
1402/07/15	8,180	8,110	8,480	8,270	1.10	505	4M	37B
1402/07/12	8,300	8,110	8,450	8,180	0.49	274	1M	11B
1402/07/10	8,100	7,970	8,480	8,140	(0.97)	612	3M	23B
1402/07/09	8,500	8,060	8,560	8,220	(2.84)	546	3M	26B
1402/07/08	8,410	8,350	8,680	8,460	(0.59)	564	3M	29B
1402/07/05	8,750	8,430	8,750	8,510	(0.23)	401	2M	16B
1402/07/04	8,510	8,400	8,730	8,530	(1.04)	415	2M	19B
1402/07/03	8,750	8,490	8,850	8,620	(1.49)	392	3M	22B
1402/07/01	8,990	8,660	9,040	8,750	(2.67)	627	3M	27B
1402/06/29	8,900	8,900	9,050	8,990	1.24	458	2M	21B
1402/06/28	8,610	8,610	9,000	8,880	2.30	555	2M	21B
1402/06/27	8,770	8,610	8,800	8,680	0.12	320	1M	11B
1402/06/26	8,900	8,580	8,900	8,670	0.93	561	3M	27B
1402/06/22	8,560	8,500	8,760	8,590	(1.6)	507	2M	19B
1402/06/21	8,850	8,590	9,020	8,730	(2.46)	676	3M	28B
1402/06/20	8,630	8,600	9,100	8,950	2.64	897	5M	46B
1402/06/19	8,970	8,670	8,970	8,720	(4.39)	1,271	9M	78B
1402/06/18	9,590	9,070	9,600	9,120	(4.4)	800	6M	58B
1402/06/14	9,900	9,350	9,990	9,540	(1.95)	872	4M	42B
1402/06/13	9,370	9,370	9,890	9,730	0.93	627	4M	35B
1402/06/12	9,880	9,520	10,010	9,640	(3.79)	1,303	9M	84B
1402/06/11	10,350	9,840	10,350	10,020	1.42	824	6M	56B
1402/06/08	9,710	9,690	10,200	9,880	(3.14)	2,647	22M	215B
1402/06/07	10,200	10,200	10,380	10,200	(4.94)	1,073	15M	153B
1402/06/06	10,950	10,580	11,390	10,730	(3.59)	1,249	13M	138B
1402/06/05	11,200	10,860	11,530	11,130	0.45	1,356	12M	132B
1402/06/04	11,250	10,870	11,450	11,080	0.82	984	5M	59B
1402/06/01	10,720	10,720	11,420	10,990	(2.57)	2,460	20M	215B
1402/05/31	11,280	11,280	11,280	11,280	(4.97)	77	2M	19B
1402/05/30	11,960	11,650	12,530	11,870	(3.18)	1,505	13M	153B
1402/05/29	12,070	11,560	12,450	12,260	3.29	1,777	10M	122B
1402/05/28	11,550	11,040	12,090	11,870	3.04	1,569	11M	125B
1402/05/25	11,540	11,340	11,800	11,520	1.50	808	7M	76B
1402/05/24	11,310	11,090	11,580	11,350	1.52	944	10M	111B
1402/05/23	10,840	10,840	11,290	11,180	3.61	771	7M	74B
1402/05/22	10,800	10,470	11,070	10,790	2.18	983	8M	86B
1402/05/21	10,400	10,080	10,920	10,560	1.54	952	10M	107B
1402/05/18	10,660	10,280	10,670	10,400	1.27	585	8M	81B
1402/05/17	10,300	10,130	10,610	10,270	0.79	625	4M	40B
1402/05/16	10,190	10,000	10,240	10,190	4.41	816	6M	64B
1402/05/15	9,870	9,550	10,030	9,760	(2.2)	552	4M	43B
1402/05/14	10,140	9,660	10,190	9,980	0.30	887	8M	80B
1402/05/10	10,080	9,750	10,210	9,950	2.05	857	6M	60B
1402/05/09	9,580	9,330	9,890	9,750	3.50	797	7M	70B
1402/05/08	9,500	9,220	9,590	9,420	(0.53)	631	7M	65B
1402/05/07	9,860	9,310	9,930	9,470	(3.37)	1,061	10M	91B
1402/05/04	9,510	9,270	9,850	9,800	4.37	1,031	15M	145B
1402/05/03	9,460	9,190	9,680	9,390	0.86	753	7M	67B
1402/05/02	9,190	9,010	9,600	9,310	(0.96)	1,343	9M	86B
1402/05/01	9,390	9,390	9,590	9,400	(4.86)	1,366	17M	156B
1402/04/31	9,880	9,880	9,880	9,880	(4.91)	307	4M	40B
1402/04/28	10,450	9,800	10,800	10,390	0.78	3,608	34M	353B
1402/04/27	10,580	9,810	10,690	10,310	1.18	4,032	34M	348B
1402/04/26	10,250	9,770	10,730	10,190	(0.88)	2,505	51M	518B
1402/04/25	10,200	10,010	10,480	10,280	2.90	1,762	16M	168B
1402/04/24	9,980	9,760	10,180	9,990	2.99	1,376	21M	207B
1402/04/21	9,560	9,490	9,780	9,700	4.08	1,368	12M	119B
1402/04/20	9,510	9,150	9,510	9,320	2.31	1,124	17M	156B
1402/04/19	9,000	8,890	9,290	9,110	2.94	1,081	13M	118B
1402/04/18	8,810	8,750	8,860	8,850	4.86	1,316	28M	244B
1402/04/17	8,290	8,290	8,450	8,440	4.84	269	6M	47B
1402/04/14	8,000	7,920	8,180	8,050	0.25	134	1M	10B
1402/04/13	8,100	7,990	8,160	8,030	0.25	119	868K	7B
1402/04/12	8,000	7,940	8,190	8,010	0.25	90	573K	5B
1402/04/11	7,570	7,570	8,200	7,990	1.52	164	2M	12B
1402/04/10	7,610	7,610	7,980	7,870	(0.13)	79	640K	5B
1402/04/07	7,920	7,680	8,080	7,880	0.25	110	658K	5B
1402/04/06	7,990	7,680	8,160	7,860	0.0	121	1M	11B
1402/04/05	7,630	7,560	7,900	7,860	4.38	258	3M	23B
1402/04/04	7,510	7,460	7,750	7,530	0.67	119	883K	7B
1402/04/03	7,450	7,320	7,580	7,480	(0.27)	126	1M	8B
1402/03/31	7,310	7,310	7,690	7,500	0.13	163	1M	8B
1402/03/30	7,360	7,330	7,670	7,490	(0.93)	209	1M	9B
1402/03/29	7,550	7,370	7,780	7,560	(0.92)	256	1M	8B
1402/03/28	7,700	7,590	7,860	7,630	(4.39)	395	3M	25B
1402/03/27	8,040	7,770	8,300	7,980	(2.33)	330	2M	13B
1402/03/24	8,300	8,050	8,460	8,170	0.12	134	695K	6B
1402/03/23	8,180	7,920	8,400	8,160	(1.09)	160	887K	7B
1402/03/22	8,400	8,200	8,700	8,250	(4.4)	231	2M	17B
1402/03/21	8,390	8,390	9,000	8,630	(1.37)	349	2M	13B
1402/03/20	8,180	8,120	8,960	8,750	2.46	770	10M	91B
1402/03/17	8,640	8,250	8,790	8,540	0.12	236	2M	15B
1402/03/16	8,260	8,220	8,610	8,530	4.02	418	5M	45B
1402/03/13	7,800	7,730	8,430	8,200	2.12	285	3M	21B
1402/03/10	8,040	7,830	8,050	8,030	(2.19)	215	1M	9B
1402/03/09	8,000	7,860	8,430	8,210	2.24	228	1M	9B
1402/03/08	8,000	7,910	8,420	8,030	(1.23)	527	2M	15B
1402/03/07	8,590	8,110	8,850	8,130	(4.69)	559	7M	58B
1402/03/06	8,510	8,330	8,730	8,530	(0.12)	269	2M	15B
1402/03/03	8,590	8,400	8,600	8,540	(0.7)	258	1M	12B
1402/03/02	8,910	8,390	8,960	8,600	(1.15)	454	3M	29B
1402/03/01	8,300	8,300	8,720	8,700	4.69	417	5M	42B
1402/02/31	8,390	7,920	8,480	8,310	2.34	303	2M	15B
1402/02/30	8,350	7,870	8,500	8,120	(1.93)	655	6M	49B
1402/02/27	7,860	7,800	8,380	8,280	3.63	416	4M	36B
1402/02/25	8,080	7,610	8,160	7,990	1.65	285	2M	18B
1402/02/24	7,460	7,430	8,080	7,860	2.08	493	4M	32B
1402/02/23	7,700	7,700	7,840	7,700	(4.94)	212	3M	22B
1402/02/20	8,450	8,030	8,450	8,100	(4.14)	370	3M	28B
1402/02/19	8,450	8,450	8,600	8,450	(4.95)	494	6M	47B
1402/02/18	8,640	8,640	8,640	8,890	(2.2)	57	662K	6B
1402/02/17	9,150	9,050	9,490	9,090	(4.52)	263	4M	33B
1402/02/16	10,230	9,390	10,230	9,520	(3.64)	2,239	13M	128B
1402/02/13	10,120	9,660	10,250	9,880	(1.69)	701	6M	56B
1402/02/12	10,080	9,820	10,120	10,050	4.25	608	4M	35B
1402/02/11	9,620	9,410	9,690	9,640	4.44	434	5M	50B
1402/02/10	9,130	8,890	9,340	9,230	3.71	429	4M	40B
1402/02/09	9,390	8,720	9,580	8,900	(2.94)	1,319	9M	77B
1402/02/06	9,130	8,640	9,240	9,170	4.20	882	8M	75B
1402/02/05	8,790	8,530	8,850	8,800	4.39	485	6M	49B
1402/02/04	8,300	8,170	8,480	8,430	4.33	779	8M	66B
1402/01/30	7,910	7,650	8,140	8,080	4.12	895	9M	74B
1402/01/29	7,810	7,700	8,040	7,760	(0.77)	985	8M	65B
1402/01/28	7,910	7,680	8,100	7,820	(2.62)	798	8M	61B
1402/01/27	8,100	7,740	8,150	8,030	3.35	850	9M	72B
1402/01/26	7,630	7,630	7,780	7,770	4.86	370	4M	35B
1402/01/22	7,130	7,000	7,440	7,410	4.51	534	6M	46B
1402/01/21	7,070	6,900	7,330	7,090	0.42	887	6M	45B
1402/01/20	6,910	6,800	7,230	7,060	1.00	1,046	7M	47B
1402/01/19	6,850	6,750	7,000	6,990	4.80	777	12M	84B
1402/01/16	6,670	6,520	6,830	6,670	(0.6)	750	5M	32B
1402/01/15	6,850	6,490	7,020	6,710	(0.59)	951	6M	44B
1402/01/14	6,700	6,570	6,990	6,750	(1.89)	1,187	8M	56B
1402/01/09	6,690	6,640	6,900	6,880	4.56	595	7M	49B
1402/01/08	6,430	6,390	6,610	6,580	4.44	497	8M	52B
1402/01/07	6,150	6,110	6,380	6,300	0.0	403	3M	17B
1402/01/06	6,360	6,190	6,430	6,300	(0.94)	354	2M	13B
1402/01/05	6,170	6,080	6,470	6,360	0.32	373	3M	19B
1401/12/28	6,580	6,280	6,580	6,340	(4.08)	756	8M	53B
1401/12/27	6,680	6,460	6,910	6,610	0.30	681	6M	36B
1401/12/24	6,570	6,460	6,730	6,590	2.65	295	2M	15B
1401/12/23	6,560	6,360	6,650	6,420	(3.17)	431	3M	20B
1401/12/22	6,410	6,400	6,800	6,630	2.31	623	5M	35B
1401/12/21	6,200	6,050	6,670	6,480	1.89	1,021	10M	66B
1401/12/20	6,640	6,310	6,650	6,360	(4.22)	993	10M	65B
1401/12/16	6,650	6,420	6,690	6,640	4.08	1,063	17M	111B
1401/12/15	6,250	6,000	6,390	6,380	4.76	690	15M	94B
1401/12/14	6,090	6,000	6,090	6,090	5.00	865	20M	119B
1401/12/13	5,400	5,400	5,810	5,800	4.69	208	4M	23B
1401/12/10	5,430	5,400	5,720	5,540	1.65	237	2M	10B
1401/12/09	5,440	5,360	5,520	5,450	(1.98)	182	3M	18B
1401/12/08	5,520	5,400	5,680	5,560	(0.89)	153	1M	8B
1401/12/07	5,420	5,420	5,670	5,610	3.89	350	5M	26B
1401/12/06	5,240	5,240	5,410	5,400	4.63	175	6M	31B
1401/12/03	5,100	4,976	5,229	5,161	(1.41)	213	2M	9B
1401/12/02	4,900	4,900	5,247	5,235	4.74	165	6M	29B
1401/12/01	4,773	4,773	5,114	4,998	2.61	213	2M	9B
1401/11/30	4,790	4,750	4,880	4,871	(1.2)	148	1M	6B
1401/11/26	4,830	4,790	4,950	4,930	(0.4)	78	451K	2B
1401/11/25	5,000	4,810	5,040	4,950	0.0	59	235K	1B
1401/11/24	4,800	4,800	5,100	4,950	1.02	120	1M	6B
1401/11/23	5,090	4,850	5,090	4,900	(3.92)	241	3M	13B
1401/11/19	5,390	4,960	5,390	5,100	(1.35)	212	2M	11B
1401/11/18	5,150	5,130	5,310	5,170	0.78	197	1M	7B
1401/11/17	5,360	5,080	5,360	5,130	(3.93)	254	4M	21B
1401/11/16	5,610	5,110	5,610	5,340	(0.37)	245	2M	12B
1401/11/12	5,180	5,180	5,440	5,360	3.28	275	4M	21B
1401/11/11	5,070	5,040	5,350	5,190	1.37	188	2M	9B
1401/11/10	5,180	4,940	5,300	5,120	(1.16)	186	2M	9B
1401/11/09	5,480	5,170	5,480	5,180	(4.78)	187	5M	25B
1401/11/08	5,600	5,370	5,600	5,440	(3.72)	287	4M	24B
1401/11/05	5,940	5,630	5,940	5,650	(4.56)	426	7M	41B
1401/11/04	6,030	5,690	6,140	5,920	(0.5)	870	11M	66B
1401/11/03	5,950	5,900	5,950	5,950	4.94	498	18M	106B
1401/10/27	6,000	6,000	6,000	6,000	4.90	141	4M	21B
1401/10/26	5,580	5,580	5,720	5,720	4.95	402	25M	140B
1401/10/24	5,090	5,090	5,560	5,450	2.10	417	4M	20B
1401/10/21	5,440	5,150	5,470	5,338	(0.21)	324	2M	10B
1401/10/20	5,306	5,225	5,437	5,349	3.10	456	3M	19B
1401/10/19	5,158	5,071	5,290	5,188	2.63	321	3M	15B
1401/10/18	5,130	5,006	5,138	5,055	2.81	243	3M	14B
1401/10/17	5,083	4,890	5,083	4,917	0.97	182	1M	7B
1401/10/14	5,020	4,760	5,040	4,870	(2.79)	346	3M	16B
1401/10/13	5,250	4,900	5,330	5,010	(1.57)	257	3M	13B
1401/10/12	4,880	4,840	5,180	5,090	3.04	268	4M	19B
1401/10/11	5,050	4,930	5,150	4,940	(4.63)	307	4M	19B
1401/10/10	5,280	5,180	5,310	5,180	(4.87)	307	4M	21B
1401/10/07	5,305	5,192	5,503	5,445	3.89	434	6M	32B
1401/10/05	5,359	5,041	5,359	5,241	0.63	323	3M	13B
1401/10/04	5,245	5,096	5,267	5,208	3.81	517	7M	35B
1401/10/03	4,890	4,810	5,031	5,017	4.70	218	4M	20B
1401/09/30	4,828	4,681	4,871	4,792	0.46	176	2M	9B
1401/09/29	4,656	4,656	4,900	4,770	0.82	315	5M	25B
1401/09/28	4,801	4,600	4,801	4,731	(0.57)	140	1M	5B
1401/09/27	4,646	4,646	4,840	4,758	1.78	278	4M	17B
1401/09/26	4,764	4,590	4,764	4,675	(0.21)	110	2M	8B
1401/09/23	4,724	4,661	4,863	4,685	0.95	149	1M	5B
1401/09/22	4,640	4,520	4,719	4,641	3.13	332	3M	13B
1401/09/21	4,452	4,452	4,630	4,500	0.22	106	436K	2B
1401/09/20	4,501	4,431	4,518	4,490	(0.24)	100	1M	7B
1401/09/19	4,550	4,430	4,567	4,501	(0.18)	162	1M	6B
1401/09/16	4,462	4,460	4,529	4,509	(0.11)	160	2M	7B
1401/09/15	4,596	4,351	4,596	4,514	(0.11)	165	902K	4B
1401/09/14	4,476	4,410	4,680	4,519	0.27	242	2M	11B
1401/09/13	4,490	4,330	4,591	4,507	(0.6)	213	1M	7B
1401/09/12	4,478	4,477	4,599	4,534	0.07	145	1M	5B
1401/09/09	4,600	4,495	4,608	4,531	(0.29)	171	2M	7B
1401/09/08	4,490	4,484	4,635	4,544	(0.13)	173	926K	4B
1401/09/07	4,470	4,470	4,598	4,550	(0.96)	192	2M	9B
1401/09/06	4,610	4,460	4,610	4,594	(1.69)	201	2M	8B
1401/09/05	4,660	4,535	4,794	4,673	(1.87)	245	2M	7B
1401/09/02	4,762	4,670	4,908	4,762	0.74	354	2M	11B
1401/09/01	4,531	4,467	4,757	4,727	4.33	469	7M	32B
1401/08/30	4,360	4,310	4,640	4,531	1.16	289	3M	14B
1401/08/29	4,398	4,377	4,679	4,479	(0.62)	273	2M	11B
1401/08/28	4,723	4,398	4,723	4,507	(2.64)	378	3M	12B
1401/08/25	4,580	4,321	4,732	4,629	2.05	679	6M	27B
1401/08/24	4,539	4,380	4,541	4,536	4.88	636	9M	42B
1401/08/23	4,204	4,199	4,446	4,325	2.13	192	2M	11B
1401/08/22	4,259	4,126	4,350	4,235	0.69	288	1M	6B
1401/08/21	4,244	4,111	4,280	4,206	0.69	370	4M	15B
1401/08/18	4,134	3,996	4,240	4,177	(0.24)	177	2M	7B
1401/08/17	4,300	4,100	4,414	4,187	(0.4)	197	3M	12B
1401/08/16	4,060	4,050	4,255	4,204	3.73	206	4M	16B
1401/08/15	4,030	4,030	4,183	4,053	0.22	85	621K	3B
1401/08/14	3,935	3,935	4,107	4,044	3.37	169	3M	11B
1401/08/11	3,833	3,833	4,069	3,912	0.82	122	887K	4B
1401/08/10	3,752	3,752	4,036	3,880	0.94	132	960K	4B
1401/08/09	3,927	3,801	3,927	3,844	0.16	121	1M	4B
1401/08/08	3,767	3,698	3,957	3,838	(1.39)	155	2M	6B
1401/08/07	3,870	3,767	3,989	3,892	(1.84)	196	3M	10B
1401/08/04	4,000	3,952	4,000	3,965	(4.66)	105	3M	13B
1401/08/03	4,070	3,980	4,130	4,159	(0.53)	143	581K	2B
1401/08/02	4,189	4,100	4,213	4,181	(0.14)	242	888K	4B
1401/08/01	4,222	4,021	4,222	4,187	(0.85)	223	1M	4B
1401/07/30	4,275	4,223	4,403	4,223	0.36	163	773K	3B
1401/07/27	4,145	4,121	4,223	4,208	4.62	338	4M	15B
1401/07/26	3,996	3,920	4,138	4,022	0.60	166	1M	5B
1401/07/25	3,880	3,880	3,995	3,998	(0.42)	108	663K	3B
1401/07/24	3,880	3,880	4,030	4,015	(0.37)	101	704K	3B
1401/07/23	4,031	4,031	4,080	4,030	0.17	105	980K	4B
1401/07/20	3,988	3,961	4,147	4,023	0.27	106	833K	3B
1401/07/19	3,999	3,999	4,190	4,012	0.50	153	836K	3B
1401/07/18	3,921	3,883	3,999	3,992	(0.37)	153	804K	3B
1401/07/17	3,995	3,920	4,058	4,007	(0.4)	99	753K	3B
1401/07/16	4,100	3,927	4,100	4,023	(0.17)	162	867K	3B
1401/07/12	3,860	3,860	4,147	4,030	0.05	188	835K	3B
1401/07/11	3,923	3,890	4,199	4,028	(1.61)	205	1M	6B
1401/07/10	4,110	3,947	4,110	4,094	(1.42)	187	1M	4B
1401/07/09	4,527	4,137	4,527	4,153	(4.62)	281	3M	14B
1401/07/06	4,400	4,400	4,530	4,354	0.72	119	811K	4B
1401/07/04	4,180	4,180	4,470	4,323	0.14	155	1M	5B
1401/07/02	4,401	4,315	4,535	4,317	(4.95)	277	6M	28B
1401/06/30	4,555	4,411	4,639	4,542	(1.0)	197	987K	4B
1401/06/29	4,510	4,483	4,610	4,588	(0.59)	176	787K	4B
1401/06/28	4,790	4,559	4,900	4,615	(3.81)	486	3M	15B
1401/06/27	4,980	4,686	4,980	4,798	(2.28)	317	2M	10B
1401/06/23	4,800	4,700	5,040	4,910	2.29	1,017	17M	83B
1401/06/22	4,720	4,670	4,870	4,800	(0.62)	178	1M	5B
1401/06/21	4,960	4,750	4,960	4,830	(3.21)	203	2M	11B
1401/06/20	4,950	4,880	5,140	4,990	(2.73)	221	2M	10B
1401/06/19	5,090	4,970	5,240	5,130	(1.72)	215	1M	7B
1401/06/16	5,200	5,020	5,300	5,220	2.76	339	3M	16B
1401/06/15	5,070	5,070	5,200	5,080	0.59	179	1M	7B
1401/06/14	5,000	4,860	5,120	5,050	(0.2)	200	1M	7B
1401/06/13	4,940	4,910	5,060	5,060	(0.78)	153	1M	5B
1401/06/12	5,070	4,940	5,090	5,100	(1.73)	204	1M	7B
1401/06/09	5,250	5,027	5,250	5,190	(1.35)	232	1M	8B
1401/06/08	5,361	5,080	5,390	5,261	(0.79)	258	2M	11B
1401/06/07	5,210	5,101	5,440	5,303	0.42	571	4M	21B
1401/06/06	5,278	5,090	5,336	5,281	3.92	969	11M	56B
1401/06/05	5,082	5,082	5,082	5,082	5.00	80	4M	18B
1401/06/02	4,753	4,753	4,990	4,840	1.83	115	1M	6B
1401/06/01	4,650	4,650	4,843	4,753	0.93	307	3M	14B
1401/05/31	4,877	4,760	4,910	4,709	0.26	115	414K	2B
1401/05/30	4,690	4,560	4,797	4,697	2.80	269	2M	10B
1401/05/29	4,531	4,501	4,650	4,569	(0.74)	180	2M	7B
1401/05/26	4,501	4,501	4,694	4,603	(1.73)	181	2M	10B
1401/05/25	4,611	4,500	4,754	4,684	(0.66)	202	2M	8B
1401/05/24	4,666	4,580	4,780	4,715	(0.92)	154	1M	6B
1401/05/23	4,900	4,711	4,900	4,759	0.04	83	291K	1B
1401/05/22	4,750	4,611	4,888	4,757	1.93	176	2M	9B
1401/05/19	4,687	4,565	4,800	4,667	0.19	127	1M	6B
1401/05/18	4,699	4,588	4,766	4,658	(0.15)	73	649K	3B
1401/05/15	4,790	4,550	4,800	4,665	0.15	194	1M	7B
1401/05/12	4,715	4,525	4,790	4,658	0.41	139	708K	3B
1401/05/11	4,520	4,520	4,688	4,639	(0.22)	111	475K	2B
1401/05/10	4,523	4,523	4,740	4,649	(0.64)	117	1M	5B
1401/05/09	4,600	4,579	4,700	4,679	(2.93)	180	2M	9B
1401/05/08	4,730	4,601	4,934	4,820	(0.43)	118	600K	3B
1401/05/05	4,840	4,800	4,990	4,841	0.48	137	690K	3B
1401/05/04	4,670	4,611	4,940	4,818	(0.48)	176	800K	4B
1401/05/03	4,720	4,671	4,765	4,841	(1.53)	152	960K	4B
1401/05/02	4,890	4,704	5,055	4,916	(0.71)	151	738K	4B
1401/05/01	4,910	4,860	5,098	4,951	0.22	134	1M	6B
1401/04/29	5,010	4,890	5,080	4,940	0.20	180	2M	12B
1401/04/28	4,900	4,900	5,030	4,930	(1.79)	187	7M	33B
1401/04/26	5,000	4,930	5,040	5,020	(0.2)	136	1M	7B
1401/04/25	4,940	4,900	5,150	5,030	(0.2)	174	1M	7B
1401/04/22	4,950	4,900	5,180	5,040	1.00	229	2M	10B
1401/04/21	5,090	4,970	5,190	4,990	(4.59)	308	5M	23B
1401/04/20	5,340	5,180	5,340	5,230	(4.04)	158	3M	13B
1401/04/18	5,480	5,350	5,600	5,450	(1.62)	319	3M	15B
1401/04/15	5,620	5,450	5,640	5,540	(1.77)	172	2M	9B
1401/04/14	5,620	5,600	5,770	5,640	1.26	303	2M	11B
1401/04/13	5,560	5,450	5,690	5,570	0.72	413	4M	22B
1401/04/12	5,520	5,400	5,670	5,530	1.47	358	4M	24B
1401/04/11	5,470	5,410	5,550	5,450	2.44	307	3M	15B
1401/04/08	5,340	5,150	5,460	5,320	(0.93)	617	8M	42B
1401/04/07	5,470	5,290	5,580	5,370	0.19	538	5M	24B
1401/04/06	5,550	5,290	5,550	5,360	(2.01)	298	2M	12B
1401/04/05	5,610	5,310	5,610	5,470	(0.55)	237	2M	10B
1401/04/04	5,640	5,440	5,700	5,500	(2.48)	374	5M	28B
1401/04/01	5,650	5,420	5,760	5,640	0.71	476	4M	21B
1401/03/31	5,730	5,400	5,730	5,600	2.56	505	5M	29B
1401/03/30	5,680	5,330	5,680	5,460	(1.8)	559	4M	21B
1401/03/29	5,480	5,450	5,750	5,560	1.46	627	8M	46B
1401/03/28	5,790	5,380	5,800	5,480	(3.16)	767	7M	39B
1401/03/25	5,580	5,500	5,698	5,659	4.27	1,518	17M	97B
1401/03/24	5,100	5,076	5,456	5,427	4.43	542	11M	61B
1401/03/23	5,191	5,000	5,350	5,197	1.39	707	6M	32B
1401/03/22	5,126	5,125	5,126	5,126	5.00	302	10M	52B
1401/03/21	4,972	4,850	4,972	4,882	3.08	164	2M	10B
1401/03/18	4,461	4,461	4,840	4,736	2.73	361	3M	16B
1401/03/17	4,460	4,460	4,690	4,610	(1.39)	225	2M	7B
1401/03/16	5,000	4,628	5,000	4,675	(4.02)	300	4M	18B
1401/03/11	4,711	4,711	5,010	4,871	1.33	258	2M	9B
1401/03/10	4,810	4,710	4,930	4,807	(0.6)	239	2M	11B
1401/03/09	4,710	4,710	4,990	4,836	0.42	219	1M	5B
1401/03/08	4,851	4,802	5,000	4,816	(4.71)	320	4M	17B
1401/03/07	5,230	4,800	5,250	5,054	1.08	545	4M	20B
1401/03/04	4,990	4,690	5,090	5,000	3.09	578	6M	29B
1401/03/03	4,860	4,830	4,990	4,850	(4.53)	368	4M	20B
1401/03/02	5,130	4,950	5,270	5,080	(2.5)	311	2M	9B
1401/03/01	5,060	5,020	5,330	5,210	0.19	328	2M	12B
1401/02/31	5,040	5,040	5,260	5,200	(0.19)	260	1M	6B
1401/02/28	5,200	5,120	5,340	5,210	(1.33)	297	2M	9B
1401/02/27	5,340	5,200	5,390	5,280	(0.56)	534	4M	21B
1401/02/26	5,250	5,250	5,450	5,310	0.95	532	3M	18B
1401/02/25	5,450	5,190	5,520	5,260	(3.49)	513	5M	24B
1401/02/24	5,610	5,340	5,690	5,450	(1.62)	597	5M	26B
1401/02/21	5,520	5,390	5,620	5,540	3.36	823	8M	43B
1401/02/20	5,350	5,310	5,490	5,360	(3.94)	1,020	10M	52B
1401/02/19	5,560	5,500	5,750	5,580	(3.46)	295	2M	12B
1401/02/18	6,090	5,650	6,090	5,780	(0.86)	427	2M	13B
1401/02/17	5,870	5,680	5,900	5,830	3.74	222	3M	15B
1401/02/12	5,600	5,490	5,680	5,620	3.88	361	3M	15B
1401/02/11	5,340	5,100	5,480	5,410	3.64	292	3M	15B
1401/02/10	5,100	4,990	5,310	5,220	1.08	270	3M	14B
1401/02/07	5,350	5,101	5,350	5,164	(2.25)	338	3M	16B
1401/02/06	5,372	5,160	5,397	5,283	(1.64)	671	6M	32B
1401/02/05	5,374	5,243	5,426	5,371	3.93	709	7M	39B
1401/02/04	5,000	4,872	5,243	5,168	3.48	378	3M	16B
1401/01/31	5,070	4,915	5,110	4,994	1.98	539	4M	22B
1401/01/30	4,770	4,703	4,938	4,897	4.13	379	5M	24B
1401/01/29	4,640	4,468	4,711	4,703	4.81	428	9M	42B
1401/01/28	4,547	4,440	4,629	4,487	1.61	281	2M	7B
1401/01/27	4,185	4,185	4,515	4,416	2.70	292	3M	15B
1401/01/24	4,158	4,158	4,355	4,300	(0.56)	241	2M	8B
1401/01/23	4,380	4,206	4,402	4,324	(2.33)	268	2M	8B
1401/01/22	4,510	4,300	4,510	4,427	0.84	333	3M	13B
1401/01/21	4,261	4,261	4,490	4,390	0.80	275	2M	10B
1401/01/20	4,250	4,230	4,435	4,355	(0.48)	274	1M	6B
1401/01/17	4,506	4,203	4,506	4,376	1.96	520	3M	12B
1401/01/16	4,260	4,110	4,400	4,292	2.41	311	2M	10B
1401/01/15	4,270	4,090	4,280	4,191	0.02	450	3M	13B
1401/01/14	4,096	4,095	4,270	4,190	0.89	375	3M	11B
1401/01/10	4,150	4,030	4,249	4,153	(0.53)	357	2M	10B
1401/01/09	4,299	4,085	4,299	4,175	1.51	408	3M	13B
1401/01/08	3,940	3,930	4,188	4,113	3.11	349	3M	12B
1401/01/07	3,900	3,900	4,050	3,989	(0.13)	223	1M	4B
1401/01/06	3,989	3,900	4,125	3,994	(0.2)	150	907K	4B
1400/12/28	3,988	3,974	4,060	4,002	0.35	245	2M	6B
1400/12/25	4,020	3,913	4,050	3,988	(0.32)	332	2M	7B
1400/12/24	3,888	3,888	4,049	4,001	(0.57)	231	1M	4B
1400/12/23	4,038	3,912	4,190	4,024	(0.27)	302	1M	5B
1400/12/22	4,050	3,849	4,183	4,035	(0.39)	704	5M	22B
1400/12/21	4,011	4,000	4,124	4,051	1.33	420	3M	11B
1400/12/18	3,888	3,876	4,011	3,998	4.66	489	5M	21B
1400/12/17	3,901	3,764	3,980	3,820	(3.58)	382	3M	12B
1400/12/16	3,962	3,917	4,000	3,962	0.0	215	978K	4B
1400/12/15	3,922	3,901	3,999	3,962	(0.38)	230	2M	6B
1400/12/14	4,080	3,910	4,080	3,977	(0.45)	196	1M	5B
1400/12/11	3,930	3,901	4,050	3,995	(0.42)	243	1M	4B
1400/12/09	4,040	3,830	4,100	4,012	1.98	373	3M	12B
1400/12/08	3,940	3,801	4,050	3,934	(0.15)	303	2M	8B
1400/12/07	3,870	3,840	4,046	3,940	(0.18)	306	2M	9B
1400/12/04	3,951	3,916	4,098	3,947	(4.25)	746	7M	27B
1400/12/03	4,240	3,950	4,300	4,122	(0.41)	757	4M	17B
1400/12/02	4,047	4,047	4,363	4,139	(2.82)	1,315	12M	52B
1400/12/01	4,052	4,052	4,052	4,259	(0.14)	14	98K	396M
1400/11/30	4,065	4,065	4,065	4,265	(0.3)	9	220K	895M
1400/11/27	4,095	4,095	4,095	4,278	(0.74)	25	520K	2B
1400/11/25	4,111	4,111	4,111	4,310	(0.39)	22	269K	1B
1400/11/24	4,113	4,113	4,113	4,327	(0.05)	6	26K	106M
1400/11/23	4,115	4,115	4,115	4,329	(0.05)	10	34K	138M
1400/11/20	4,122	4,122	4,122	4,331	(0.16)	24	120K	496M
1400/11/19	4,131	4,131	4,131	4,338	(0.23)	43	164K	676M
1400/11/18	4,193	4,192	4,280	4,348	(1.45)	113	1M	5B
1400/11/17	4,430	4,270	4,458	4,412	3.91	1,237	20M	89B
1400/11/16	4,247	4,152	4,247	4,246	4.97	202	11M	46B
1400/11/13	4,045	4,045	4,045	4,045	4.98	104	6M	24B
1400/11/12	4,018	4,018	4,018	3,853	0.68	34	529K	2B
1400/11/11	3,991	3,991	3,991	3,827	0.68	57	540K	2B
1400/11/10	3,990	3,990	3,990	3,801	0.03	14	25K	101M
1400/10/27	7,720	7,520	7,900	7,700	(1.41)	363	1M	11B
1400/10/26	8,000	7,790	8,100	7,810	(4.76)	262	2M	15B
1400/10/25	8,030	7,940	8,280	8,200	(1.8)	214	897K	7B
1400/10/22	8,200	8,120	8,500	8,350	(2.0)	290	1M	9B
1400/10/21	8,490	8,470	8,740	8,520	(4.38)	317	2M	14B
1400/10/20	9,520	8,630	9,520	8,910	(1.87)	1,049	8M	75B
1400/10/19	9,000	8,360	9,220	9,080	3.30	519	4M	39B
1400/10/18	8,910	8,510	8,910	8,790	3.53	605	4M	33B
1400/10/15	8,150	8,150	8,540	8,490	4.30	352	2M	19B
1400/10/14	7,870	7,870	8,340	8,140	1.75	333	1M	11B
1400/10/13	7,910	7,850	8,150	8,000	(0.25)	122	857K	7B
1400/10/12	7,910	7,770	8,150	8,020	(1.23)	183	662K	5B
1400/10/11	8,130	7,840	8,250	8,120	(0.12)	157	428K	3B
1400/10/08	7,870	7,870	8,390	8,130	0.12	155	530K	4B
1400/10/07	7,940	7,800	8,200	8,120	(0.85)	167	649K	5B
1400/10/06	8,150	7,860	8,510	8,190	(0.97)	285	657K	5B
1400/10/05	8,340	8,130	8,540	8,270	0.61	224	759K	6B
1400/10/04	7,750	7,750	8,300	8,220	3.92	242	2M	13B
1400/10/01	7,800	7,760	8,050	7,910	3.13	231	1M	10B
1400/09/30	7,340	7,320	7,890	7,670	(0.39)	261	728K	6B
1400/09/29	7,400	7,400	7,630	7,700	(1.03)	117	395K	3B
1400/09/28	7,510	7,450	7,690	7,780	(0.77)	109	280K	2B
1400/09/27	7,600	7,540	7,870	7,840	(0.76)	141	408K	3B
1400/09/24	7,660	7,600	7,860	7,900	(1.13)	108	479K	4B
1400/09/23	7,620	7,620	7,910	7,990	(0.37)	73	166K	1B
1400/09/22	7,810	7,730	8,060	8,020	(1.35)	141	594K	5B
1400/09/21	7,810	7,790	8,230	8,130	(0.85)	140	454K	4B
1400/09/20	8,300	8,000	8,300	8,200	(1.2)	128	754K	6B
1400/09/17	8,070	8,050	8,350	8,300	(2.01)	250	785K	6B
1400/09/16	8,210	8,140	8,380	8,470	(1.05)	143	399K	3B
1400/09/15	8,250	8,230	8,570	8,560	(0.81)	115	404K	3B
1400/09/14	8,290	8,290	8,740	8,630	(0.46)	136	374K	3B
1400/09/13	8,530	8,320	8,970	8,670	(0.91)	151	442K	4B
1400/09/10	8,970	8,410	8,970	8,750	(0.46)	116	386K	3B
1400/09/09	8,990	8,570	8,990	8,790	0.46	160	468K	4B
1400/09/08	8,530	8,530	8,960	8,750	0.11	209	583K	5B
1400/09/07	8,500	8,400	8,700	8,740	(0.79)	127	586K	5B
1400/09/06	8,930	8,710	8,980	8,810	(3.82)	218	1M	12B
1400/09/03	8,970	8,960	9,200	9,160	(1.4)	168	962K	9B
1400/09/02	9,440	9,130	9,440	9,290	(0.21)	153	350K	3B
1400/09/01	9,460	9,120	9,620	9,310	(0.11)	326	1M	10B
1400/08/30	8,550	8,550	9,340	9,320	4.72	431	3M	31B
1400/08/29	9,250	8,850	9,290	8,900	(4.4)	445	2M	21B
1400/08/26	9,110	9,110	9,700	9,310	0.65	210	530K	5B
1400/08/25	9,000	8,930	9,330	9,250	(1.18)	222	619K	6B
1400/08/24	9,460	9,010	9,800	9,360	(0.53)	357	1M	11B
1400/08/23	8,800	8,800	9,430	9,410	4.67	727	3M	29B
1400/08/22	8,810	8,700	9,200	8,990	(0.88)	201	564K	5B
1400/08/19	8,850	8,810	9,240	9,070	0.22	284	851K	8B
1400/08/18	9,330	9,020	9,330	9,050	0.56	253	666K	6B
1400/08/17	8,950	8,590	9,240	9,000	0.0	328	1M	11B
1400/08/16	9,370	8,540	9,400	9,000	0.45	260	959K	9B
1400/08/15	9,240	8,710	9,240	8,960	1.82	273	896K	8B
1400/08/12	8,490	8,490	9,070	8,800	0.80	211	592K	5B
1400/08/11	8,540	8,500	8,950	8,730	(0.46)	201	481K	4B
1400/08/10	8,370	8,370	9,220	8,770	(0.23)	225	633K	6B
1400/08/09	8,520	8,510	8,800	8,790	(1.79)	93	614K	5B
1400/08/08	9,090	8,710	9,250	8,950	(2.29)	263	904K	8B
1400/08/05	9,090	9,080	9,550	9,160	(4.08)	465	2M	15B
1400/08/04	9,510	9,480	9,700	9,550	(4.21)	300	1M	12B
1400/08/03	9,720	9,700	9,800	9,970	(2.35)	263	692K	7B
1400/08/01	10,270	9,980	10,690	10,210	(2.76)	324	1M	10B
1400/07/28	10,500	10,280	10,740	10,500	0.0	255	589K	6B
1400/07/27	10,580	10,230	10,750	10,500	(0.94)	433	1M	12B
1400/07/26	10,580	10,580	10,880	10,600	(4.76)	350	1M	15B
1400/07/25	11,220	10,840	11,590	11,130	(2.45)	314	774K	8B
1400/07/24	11,100	11,100	11,850	11,410	(1.89)	520	1M	15B
1400/07/21	11,970	11,250	11,970	11,630	(1.77)	254	632K	7B
1400/07/20	12,070	11,550	12,070	11,840	2.96	973	3M	34B
1400/07/19	10,950	10,950	11,560	11,500	4.45	338	1M	15B
1400/07/18	11,700	10,940	11,700	11,010	(4.34)	432	1M	14B
1400/07/17	11,980	11,220	11,980	11,510	(1.37)	322	888K	10B
1400/07/14	11,430	11,220	11,850	11,670	2.10	490	1M	16B
1400/07/12	11,990	11,110	11,990	11,430	(2.22)	642	2M	27B
1400/07/11	12,000	11,580	12,000	11,690	(4.02)	567	1M	17B
1400/07/10	12,090	11,810	12,450	12,180	1.75	447	1M	14B
1400/07/07	12,250	11,910	12,310	11,970	(4.47)	893	3M	35B
1400/07/06	12,700	12,250	13,180	12,530	(2.79)	621	2M	23B
1400/07/04	13,170	12,170	13,170	12,890	2.71	828	2M	26B
1400/07/03	13,120	12,050	13,120	12,550	(1.03)	1,132	4M	51B
1400/06/31	12,690	12,640	13,470	12,680	(4.66)	897	4M	56B
1400/06/30	13,980	13,090	13,980	13,300	(3.41)	230	778K	10B
1400/06/29	13,520	13,500	14,100	13,770	(1.01)	717	2M	26B
1400/06/28	14,190	13,820	14,400	13,910	(4.33)	271	1M	16B
1400/06/27	15,070	14,190	15,380	14,540	(2.61)	518	2M	28B
1400/06/24	14,580	14,330	15,030	14,930	4.26	1,104	4M	55B
1400/06/23	13,400	13,400	14,620	14,320	2.58	637	2M	30B
1400/06/22	13,950	13,910	14,400	13,960	(4.64)	771	3M	42B
1400/06/21	15,400	14,450	15,400	14,640	(3.75)	404	827K	12B
1400/06/20	15,520	14,850	15,520	15,210	0.66	558	1M	21B
1400/06/17	15,160	14,880	15,900	15,110	(2.26)	1,002	3M	43B
1400/06/16	15,950	15,290	15,950	15,460	(3.92)	1,015	3M	45B
1400/06/15	16,000	15,710	16,640	16,090	(0.8)	1,140	3M	47B
1400/06/14	16,550	15,720	16,590	16,220	(0.49)	893	3M	45B
1400/06/13	16,900	15,650	16,900	16,300	0.31	1,710	4M	70B
1400/06/10	16,250	15,120	16,420	16,250	3.90	859	3M	48B
1400/06/09	15,240	14,820	16,140	15,640	0.26	1,308	4M	59B
1400/06/08	15,830	15,460	15,980	15,600	(4.12)	653	2M	34B
1400/06/07	16,400	16,060	16,870	16,270	(3.73)	2,439	9M	140B
1400/06/06	17,590	16,070	17,590	16,900	0.66	2,195	7M	113B
1400/06/03	16,780	15,820	17,120	16,790	2.94	2,095	6M	105B
1400/06/02	15,410	15,410	16,450	16,310	4.08	1,112	3M	52B
1400/06/01	16,290	15,190	16,290	15,670	(0.63)	1,684	4M	67B
1400/05/31	15,350	15,350	15,830	15,770	4.58	1,226	4M	70B
1400/05/24	14,640	14,000	15,130	15,080	4.65	1,319	4M	65B
1400/05/23	14,240	13,860	14,790	14,410	(1.17)	1,143	4M	52B
1400/05/20	14,570	14,260	14,750	14,580	3.26	1,042	3M	39B
1400/05/19	14,470	13,790	14,510	14,120	(2.69)	2,053	7M	94B
1400/05/18	14,790	14,150	14,870	14,510	0.76	1,546	5M	69B
1400/05/17	14,260	14,070	14,470	14,400	4.42	1,578	6M	84B
1400/05/16	13,670	13,300	13,920	13,790	4.00	1,286	6M	84B
1400/05/13	13,740	13,080	13,740	13,260	(2.0)	605	2M	26B
1400/05/12	13,600	13,190	13,990	13,530	(2.45)	604	1M	20B
1400/05/11	13,980	13,670	14,070	13,870	1.46	469	1M	20B
1400/05/10	12,890	12,890	14,000	13,670	1.56	912	3M	45B
1400/05/09	13,350	13,280	13,890	13,460	(3.65)	908	3M	37B
1400/05/06	13,750	13,600	14,220	13,970	(1.48)	513	1M	17B
1400/05/05	14,010	13,700	14,500	14,180	0.0	826	2M	27B
1400/05/04	13,940	13,500	14,390	14,180	3.43	1,679	6M	78B
1400/04/28	13,480	13,360	13,880	13,710	3.71	1,105	3M	45B
1400/04/27	13,490	12,920	13,590	13,220	(1.93)	974	3M	40B
1400/04/26	13,500	13,140	14,000	13,480	(2.03)	1,274	3M	44B
1400/04/23	13,990	13,300	14,140	13,760	(0.79)	1,003	2M	32B
1400/04/22	13,540	13,540	14,280	13,870	(1.56)	981	2M	33B
1400/04/21	14,350	13,800	14,350	14,090	(0.42)	1,084	2M	30B
1400/04/20	14,350	14,000	14,380	14,150	(0.77)	1,124	3M	40B
1400/04/19	14,000	13,780	14,530	14,260	1.06	1,308	3M	43B
1400/04/16	14,480	13,910	14,840	14,110	(3.62)	2,314	6M	81B
1400/04/15	15,100	14,300	15,140	14,640	0.97	2,994	7M	105B
1400/04/14	14,050	14,050	15,180	14,500	(1.89)	4,580	19M	272B
1400/04/13	14,060	14,060	14,060	14,780	(0.07)	11	9K	124M
1400/04/12	14,060	14,060	14,060	14,790	0.0	6	4K	52M
1400/04/09	14,060	14,060	14,060	14,790	0.0	9	6K	82M
1400/04/08	14,060	14,060	14,060	14,790	(0.07)	22	17K	245M
1400/04/07	13,900	13,900	13,900	14,800	(4.15)	176	401K	6B
1400/04/06	14,680	14,680	14,680	15,440	(0.06)	15	18K	262M
1400/04/05	14,690	14,690	14,690	15,450	(0.06)	13	19K	277M
1400/04/02	14,720	14,720	14,720	15,460	(0.19)	17	39K	577M
1400/04/01	14,720	14,720	14,720	15,490	0.0	2	698	10M
1400/03/31	14,720	14,720	14,720	15,490	0.0	5	4K	64M
1400/03/29	14,720	14,720	14,720	15,490	0.0	3	3K	40M
1400/03/26	14,720	14,720	14,720	15,490	0.0	4	4K	63M
1400/03/25	14,730	14,730	14,730	15,490	(0.06)	6	17K	252M
1400/03/24	14,730	14,730	14,730	15,500	0.0	6	4K	52M
1400/03/23	14,730	14,730	14,730	15,500	0.0	8	6K	85M
1400/03/22	15,500	15,500	15,500	15,500	(4.97)	48	1M	16B
1400/03/19	15,500	15,500	15,500	16,310	0.0	3	1K	21M
1400/03/18	15,500	15,500	15,500	16,310	0.0	4	2K	33M
1400/03/17	15,500	15,500	15,500	16,310	0.0	2	4K	54M
1400/03/12	15,500	15,500	15,500	16,310	0.0	3	2K	26M
1400/03/11	14,940	14,940	14,940	16,310	(1.69)	38	151K	2B
1400/03/10	15,770	15,770	15,770	16,590	0.0	1	320	5M
1400/03/09	15,770	15,770	15,770	16,590	0.0	3	2K	24M
1400/03/08	15,770	15,770	15,770	16,590	0.0	4	2K	38M
1400/03/05	15,770	15,770	15,770	16,590	0.0	2	650	10M
1400/03/04	15,770	15,770	15,770	16,590	0.0	2	3K	53M
1400/03/03	15,770	15,770	15,770	16,590	0.0	1	350	6M
1400/03/01	15,770	15,770	15,770	16,590	0.0	1	526	8M
1400/02/28	15,770	15,770	15,770	16,590	0.0	2	670	11M
1400/02/26	15,770	15,770	15,770	16,590	0.0	2	1K	17M
1400/02/25	15,770	15,770	15,770	16,590	(0.06)	3	6K	103M
1400/02/21	16,110	16,110	16,110	16,600	0.0	1	5K	79M
1400/02/20	16,110	16,110	16,110	16,600	0.0	3	2K	27M
1400/02/19	16,110	16,110	16,110	16,600	0.0	1	315	5M
1400/02/15	16,110	16,110	16,110	16,600	0.0	3	1K	16M
1400/02/13	16,110	16,110	16,110	16,600	0.0	2	721	12M
1400/02/08	16,110	16,110	16,110	16,600	0.0	2	2K	25M
1400/02/07	16,110	16,110	16,110	16,600	0.0	4	2K	25M
1400/02/06	16,110	16,110	16,110	16,600	0.0	1	320	5M
1400/02/05	16,110	16,110	16,110	16,600	0.0	3	1K	20M
1400/02/04	16,110	16,110	16,110	16,600	0.0	1	550	9M
1400/02/01	16,110	16,110	16,110	16,600	0.0	1	317	5M
1400/01/31	16,270	16,270	16,270	16,600	0.0	2	825	13M
1400/01/30	16,270	16,270	16,270	16,600	0.0	1	309	5M
1400/01/24	16,270	16,270	16,270	16,600	0.0	4	2K	36M
1400/01/23	16,270	16,270	16,270	16,600	0.0	1	310	5M
1400/01/22	16,270	16,270	16,270	16,600	0.0	3	1K	18M
1400/01/21	16,270	16,270	16,270	16,600	0.0	1	310	5M
1400/01/18	16,270	16,270	16,270	16,600	0.0	1	428	7M
1400/01/17	16,270	16,270	16,270	16,600	0.0	3	1K	20M
1400/01/16	16,270	16,270	16,270	16,600	0.0	2	2K	35M
1400/01/14	16,270	16,270	16,270	16,600	0.0	3	4K	68M
1400/01/11	16,270	16,270	16,270	16,600	0.0	9	7K	109M
1400/01/10	16,270	16,270	16,270	16,600	0.0	10	11K	184M
1400/01/08	16,270	16,270	16,270	16,600	0.0	18	32K	515M
1400/01/07	16,280	16,280	16,280	16,600	(0.06)	36	116K	2B
1399/12/27	16,290	16,290	16,290	16,610	(0.06)	29	85K	1B
1399/12/26	16,290	16,290	16,290	16,620	0.0	26	32K	527M
1399/12/25	16,290	16,290	16,290	16,620	0.0	9	23K	367M
1399/12/24	16,290	16,290	16,290	16,620	0.0	8	23K	379M
1399/12/23	16,300	16,300	16,300	16,620	(0.06)	19	92K	2B
1399/12/20	16,300	16,300	16,300	16,630	0.0	6	8K	124M
1399/12/19	16,300	16,300	16,300	16,630	0.0	9	18K	290M
1399/12/18	16,300	16,300	16,300	16,630	0.0	11	41K	663M
1399/12/17	16,310	16,310	16,310	16,630	(0.06)	13	55K	898M
1399/12/16	16,310	16,310	16,310	16,640	0.0	4	3K	45M
1399/12/13	16,310	16,310	16,310	16,640	0.0	15	13K	217M
1399/12/12	16,310	16,310	16,310	16,640	0.0	9	14K	228M
1399/12/11	16,310	16,310	16,310	16,640	0.0	6	10K	164M
1399/12/10	16,310	16,310	16,310	16,640	0.0	6	16K	258M
1399/12/09	16,310	16,310	16,310	16,640	0.0	6	4K	58M
1399/12/06	16,320	16,320	16,320	16,640	(0.06)	11	125K	2B
1399/12/05	16,330	16,330	16,330	16,650	(0.06)	22	109K	2B
1399/12/04	16,340	16,340	16,340	16,660	(0.06)	9	50K	817M
1399/12/03	16,340	16,340	16,340	16,670	0.0	23	45K	730M
1399/12/02	16,400	16,400	16,400	16,670	(0.36)	103	566K	9B
1399/11/29	16,860	16,320	17,500	16,730	0.48	1,743	5M	86B
1399/11/28	15,760	15,760	16,860	16,650	4.65	1,333	9M	146B
1399/11/27	16,190	15,550	16,220	15,910	0.63	857	3M	40B
1399/11/26	15,800	15,640	16,500	15,810	(0.88)	1,260	4M	64B
1399/11/25	16,380	15,450	16,400	15,950	3.04	1,353	4M	69B
1399/11/21	15,300	14,610	16,130	15,480	0.72	2,065	10M	150B
1399/11/20	15,870	15,080	15,970	15,370	(3.15)	621	2M	32B
1399/11/19	15,650	15,650	17,000	15,870	(3.64)	1,394	4M	70B
1399/11/18	15,820	15,810	16,290	16,470	(1.02)	146	602K	10B
1399/11/15	16,500	16,300	17,110	16,640	(2.97)	802	2M	34B
1399/11/14	16,550	16,540	17,240	17,150	4.45	1,392	6M	104B
1399/11/13	15,750	14,980	16,540	16,420	4.19	1,684	7M	118B
1399/11/12	16,700	15,480	16,870	15,760	(3.25)	1,732	6M	98B
1399/11/11	16,180	16,180	17,000	16,290	(4.35)	2,826	10M	161B
1399/11/08	16,270	16,270	16,270	17,030	(0.53)	87	279K	5B
1399/11/07	16,370	16,370	16,370	17,120	(0.64)	101	340K	6B
1399/11/06	16,820	16,820	17,050	17,230	(2.66)	370	1M	24B
1399/11/05	18,690	17,470	18,690	17,700	(3.7)	1,157	5M	81B
1399/11/04	19,000	18,050	19,860	18,380	(4.87)	2,436	8M	150B
1399/10/24	18,700	18,700	18,700	19,420	(1.32)	198	607K	11B
1399/10/23	20,660	19,630	21,000	19,680	(4.74)	558	3M	49B
1399/10/22	19,700	19,320	21,300	20,660	1.67	2,293	7M	144B
1399/10/21	21,170	20,130	21,170	20,320	(4.06)	1,306	3M	71B
1399/10/20	21,870	20,790	22,800	21,180	(3.2)	2,140	6M	119B
1399/10/17	22,000	21,000	22,000	21,880	4.39	2,157	6M	133B
1399/10/16	20,990	19,730	21,480	20,960	2.44	2,481	7M	141B
1399/10/15	20,050	19,850	21,300	20,460	(2.06)	3,664	9M	185B
1399/10/14	20,850	20,850	21,500	20,890	(4.79)	841	3M	71B
1399/10/13	21,400	21,180	21,600	21,940	(1.57)	262	754K	16B
1399/10/10	21,900	21,640	23,200	22,290	(2.11)	955	2M	37B
1399/10/09	24,000	22,580	24,000	22,770	(4.17)	1,065	2M	56B
1399/10/08	24,510	22,430	24,510	23,760	1.76	2,884	9M	208B
1399/10/07	23,980	23,980	23,980	23,350	2.23	287	998K	24B
1399/10/06	23,320	23,320	23,320	22,840	2.84	268	1M	30B
1399/10/03	22,600	22,600	22,600	22,210	3.16	362	1M	30B
1399/10/02	20,900	20,700	22,400	21,530	0.89	2,408	5M	103B
1399/10/01	21,250	21,070	22,380	21,340	(3.74)	1,461	3M	63B
1399/09/30	22,740	21,960	23,350	22,170	(4.07)	1,492	3M	76B
1399/09/29	23,700	22,530	24,480	23,110	(2.53)	1,625	3M	74B
1399/09/26	23,570	23,570	24,850	23,710	(4.43)	1,358	4M	90B
1399/09/25	24,600	24,350	25,000	24,810	(3.2)	354	1M	32B
1399/09/24	24,450	24,450	25,900	25,630	3.89	3,219	9M	219B
1399/09/23	24,500	23,750	26,000	24,670	(1.28)	1,880	4M	100B
1399/09/22	25,000	24,400	25,660	24,990	2.21	2,603	6M	161B
1399/09/19	26,270	23,900	26,270	24,450	(2.78)	3,243	8M	184B
1399/09/18	24,990	24,360	25,170	25,150	4.88	1,513	6M	143B
1399/09/17	23,350	22,660	24,130	23,980	4.31	2,709	9M	224B
1399/09/16	22,550	22,500	23,540	22,990	(0.65)	2,416	6M	134B
1399/09/15	23,000	22,420	24,100	23,140	(1.91)	1,565	4M	92B
1399/09/12	23,330	22,800	24,140	23,590	1.11	1,523	3M	79B
1399/09/11	22,620	22,410	24,520	23,330	(1.06)	3,107	8M	190B
1399/09/10	24,020	23,130	25,540	23,580	(3.12)	3,378	12M	273B
1399/09/09	24,460	23,440	24,460	24,340	4.46	2,388	11M	265B
1399/09/08	21,710	21,710	23,990	23,300	1.97	3,754	12M	288B
1399/09/05	21,790	21,790	21,790	22,850	(0.35)	96	146K	3B
1399/09/04	21,810	21,810	21,810	22,930	(0.09)	33	31K	681M
1399/09/03	22,020	22,020	22,020	22,950	(0.95)	107	396K	9B
1399/09/02	22,090	22,090	22,090	23,170	(0.34)	87	142K	3B
1399/09/01	23,780	22,880	24,950	23,250	(3.45)	2,346	6M	140B
1399/08/28	23,780	23,780	25,100	24,080	(8.86)	7,592	22M	540B
1399/08/27	25,110	25,110	25,110	26,420	(0.04)	12	10K	255M
1399/08/26	25,110	25,110	25,110	26,430	0.0	9	6K	152M
1399/08/25	25,110	25,110	25,110	26,430	0.0	4	5K	133M
1399/08/24	25,140	25,140	25,140	26,430	(0.11)	23	49K	1B
1399/08/21	25,140	25,140	25,140	26,460	0.0	9	4K	94M
1399/08/20	25,160	25,160	25,160	26,460	(0.08)	7	35K	886M
1399/08/19	25,160	25,160	25,160	26,480	0.0	4	2K	39M
1399/08/18	25,160	25,160	25,160	26,480	0.0	2	604	15M
1399/08/17	25,160	25,160	25,160	26,480	0.0	1	395	10M
1399/08/14	25,160	25,160	25,160	26,480	0.0	6	2K	46M
1399/08/12	25,170	25,170	25,170	26,480	(0.04)	6	9K	223M
1399/08/11	25,170	25,170	25,170	26,490	0.0	2	453	11M
1399/08/10	25,170	25,170	25,170	26,490	0.0	7	3K	88M
1399/08/07	25,170	25,170	25,170	26,490	0.0	4	1K	25M
1399/08/06	25,170	25,170	25,170	26,490	0.0	4	4K	107M
1399/08/05	25,170	25,170	25,170	26,490	0.0	4	3K	72M
1399/08/03	25,170	25,170	25,170	26,490	0.0	2	624	16M
1399/07/30	25,170	25,170	25,170	26,490	0.0	4	5K	123M
1399/07/29	25,170	25,170	25,170	26,490	0.0	2	2K	59M
1399/07/28	25,180	25,180	25,180	26,490	(0.04)	6	14K	350M
1399/07/27	25,190	25,190	25,190	26,500	(0.04)	11	10K	246M
1399/07/23	24,100	24,100	24,100	26,510	(0.97)	151	184K	4B
1399/07/22	25,440	25,440	25,440	26,770	0.0	8	4K	114M
1399/07/21	25,440	25,440	25,440	26,770	0.0	8	3K	71M
1399/07/20	25,510	25,510	25,510	26,770	(0.3)	77	117K	3B
1399/07/19	25,530	25,530	25,530	26,850	(0.07)	29	25K	646M
1399/07/16	25,550	25,550	25,550	26,870	(0.07)	29	29K	735M
1399/07/15	25,570	25,570	25,570	26,890	(0.07)	25	32K	828M
1399/07/14	25,570	25,570	25,570	26,910	0.0	2	522	13M
1399/07/13	25,570	25,570	25,570	26,910	0.0	6	5K	131M
1399/07/12	25,590	25,590	25,590	26,910	(0.07)	17	21K	541M
1399/07/09	25,590	25,590	25,590	26,930	0.0	8	3K	83M
1399/07/08	24,460	24,460	24,460	26,930	(0.88)	125	166K	4B
1399/07/07	25,820	25,820	25,820	27,170	0.0	4	2K	48M
1399/07/06	25,820	25,820	25,820	27,170	0.0	1	200	5M
1399/07/05	25,820	25,820	25,820	27,170	0.0	7	5K	119M
1399/07/02	25,840	25,840	25,840	27,170	(0.11)	18	44K	1B
1399/07/01	25,840	25,840	25,840	27,200	0.0	15	6K	167M
1399/06/31	25,840	25,840	25,840	27,200	0.0	6	2K	58M
1399/06/30	25,850	25,850	25,850	27,200	(0.04)	8	13K	345M
1399/06/29	25,860	25,860	25,860	27,210	(0.04)	11	8K	215M
1399/06/26	25,930	25,930	25,930	27,220	(0.26)	41	88K	2B
1399/06/25	26,100	26,100	26,100	27,290	(0.66)	97	240K	6B
1399/06/24	26,130	26,130	26,130	27,470	(0.11)	38	36K	937M
1399/06/23	26,130	26,130	26,130	27,500	0.0	11	4K	103M
1399/06/22	26,180	26,180	26,180	27,500	(0.18)	40	64K	2B
1399/06/19	26,220	26,220	26,220	27,550	(0.18)	31	70K	2B
1399/06/18	26,220	26,220	26,220	27,600	0.0	8	6K	166M
1399/06/17	26,240	26,240	26,240	27,600	(0.07)	7	22K	576M
1399/06/16	26,290	26,290	26,290	27,620	(0.18)	34	70K	2B
1399/06/15	26,440	26,440	26,440	27,670	(0.57)	64	207K	5B
1399/06/12	26,450	26,450	26,450	27,830	(0.04)	24	17K	456M
1399/06/11	26,470	26,470	26,470	27,840	(0.07)	34	25K	653M
1399/06/10	30,300	27,450	30,300	27,860	(3.57)	573	2M	44B
1399/06/05	27,720	27,720	30,250	28,890	(0.96)	1,753	5M	133B
1399/06/04	28,100	28,100	28,100	29,170	(1.35)	225	442K	12B
1399/06/03	28,120	28,120	28,120	29,570	(0.1)	31	38K	1B
1399/06/02	28,220	28,220	28,220	29,600	(0.34)	95	106K	3B
1399/06/01	29,040	29,040	29,330	29,700	(2.81)	284	925K	27B
1399/05/29	29,330	29,330	29,330	30,560	(1.0)	122	301K	9B
1399/05/28	30,400	30,400	33,000	30,870	(3.53)	1,092	3M	101B
1399/05/27	31,210	31,210	31,530	32,000	(2.59)	419	784K	24B
1399/05/26	31,260	31,260	31,260	32,850	(0.15)	79	47K	1B
1399/05/25	31,530	31,530	31,530	32,900	(0.84)	184	255K	8B
1399/05/22	34,750	32,630	35,000	33,180	(3.38)	654	2M	52B
1399/05/21	33,210	33,210	33,210	34,340	(1.75)	160	467K	16B
1399/05/20	35,250	34,750	36,360	34,950	(4.43)	893	2M	62B
1399/05/19	35,760	35,760	38,000	36,570	(2.82)	1,668	3M	102B
1399/05/15	40,650	36,990	40,650	37,630	(3.34)	1,835	4M	133B
1399/05/14	39,170	37,510	39,190	38,930	4.29	1,971	3M	126B
1399/05/13	36,900	36,000	39,490	37,330	(1.03)	2,154	5M	174B
1399/05/12	38,030	34,410	38,030	37,720	4.14	2,435	6M	241B
1399/05/11	36,390	36,390	36,390	36,220	4.50	404	1M	47B
1399/05/08	34,660	34,660	34,660	34,660	5.00	535	2M	57B
1399/05/07	33,010	33,010	33,010	33,010	4.99	383	2M	67B
1399/05/06	31,980	29,910	33,050	31,440	(0.13)	1,939	5M	169B
1399/05/05	33,500	30,780	33,500	31,480	(2.81)	1,533	2M	67B
1399/05/04	31,190	31,170	32,740	32,390	3.85	2,079	4M	120B
1399/05/01	31,130	31,060	32,700	31,190	(4.59)	1,516	4M	114B
1399/04/31	32,660	32,660	33,000	32,690	(4.89)	1,604	2M	74B
1399/04/30	35,000	33,390	36,500	34,370	(2.19)	2,948	5M	162B
1399/04/29	38,180	34,610	38,180	35,140	(3.54)	3,029	5M	158B
1399/04/28	36,400	35,000	36,460	36,430	4.89	1,048	2M	56B
1399/04/25	34,310	34,260	37,380	34,730	(3.69)	2,469	5M	190B
1399/04/24	36,050	36,050	37,000	36,060	(4.96)	1,619	3M	116B
1399/04/23	37,900	37,900	39,000	37,940	(4.89)	1,879	5M	173B
1399/04/22	39,000	38,400	40,400	39,890	3.66	2,558	6M	220B
1399/04/21	38,480	38,480	38,480	38,480	(4.99)	499	1M	49B
1399/04/18	40,430	40,430	42,000	40,500	(4.82)	1,088	1M	58B
1399/04/17	43,900	42,090	45,000	42,550	(3.95)	3,646	7M	299B
1399/04/16	44,740	40,480	44,740	44,300	3.97	7,622	16M	692B
1399/04/15	42,950	42,950	42,950	42,610	4.16	264	1M	45B
1399/04/14	40,600	38,000	41,680	40,910	3.05	4,894	16M	660B
1399/04/11	39,870	39,870	39,870	39,700	4.53	685	1M	52B
1399/04/10	38,470	38,470	38,470	37,980	3.66	483	1M	40B
1399/04/09	36,970	34,700	37,260	36,640	3.24	1,500	5M	172B
1399/04/08	35,280	34,000	37,200	35,490	(0.81)	2,142	7M	249B
1399/04/07	34,490	34,010	36,430	35,780	3.11	2,053	6M	210B
1399/04/04	34,700	34,700	34,700	34,700	(4.98)	530	1M	50B
1399/04/03	36,010	36,010	39,650	36,520	(3.64)	2,471	4M	160B
1399/04/01	38,580	36,750	38,580	37,900	3.13	511	1M	42B
1399/03/31	38,080	34,460	38,080	36,750	1.32	3,407	9M	335B
1399/03/27	36,930	36,930	36,930	36,270	3.10	323	1M	37B
1399/03/26	35,330	35,330	35,330	35,180	4.55	481	1M	52B
1399/03/25	33,650	33,650	33,650	33,650	4.99	543	2M	60B
1399/03/24	32,380	32,380	32,380	32,050	3.92	284	1M	41B
1399/03/21	31,591	31,591	31,591	30,842	2.51	422	954K	30B
1399/03/20	29,900	29,000	30,271	30,087	4.36	795	2M	58B
1399/03/19	29,291	26,503	29,291	28,830	3.34	1,872	5M	151B
1399/03/18	28,587	28,587	28,587	27,897	2.46	380	937K	27B
1399/03/17	27,003	25,600	27,597	27,226	3.59	1,155	3M	73B
1399/03/13	26,370	25,551	26,372	26,283	4.64	671	2M	51B
1399/03/12	23,993	23,268	25,716	25,117	2.55	1,444	3M	74B
1399/03/11	26,298	23,993	26,298	24,492	(3.02)	1,037	2M	40B
1399/03/10	25,000	24,260	26,399	25,255	0.06	1,534	2M	55B
1399/03/07	25,206	25,206	25,730	25,241	(4.87)	1,083	2M	49B
1399/03/06	25,332	25,332	25,533	26,532	(0.34)	121	185K	5B
1399/03/03	25,533	25,533	25,533	26,665	(0.79)	252	292K	7B
1399/02/31	26,105	26,105	26,444	26,876	(2.19)	632	880K	23B
1399/02/30	29,350	26,618	29,350	27,478	(1.93)	1,846	3M	71B
1399/02/29	28,181	27,420	28,182	28,018	4.39	1,119	2M	52B
1399/02/28	27,170	25,000	27,297	26,840	3.24	1,426	2M	63B
1399/02/27	26,340	24,000	26,340	25,998	3.64	1,871	3M	87B
1399/02/24	25,085	25,000	25,086	25,086	5.00	1,054	2M	63B
1399/02/23	23,600	23,567	25,995	23,892	(3.69)	3,019	7M	165B
1399/02/22	25,997	24,706	25,997	24,807	(4.61)	1,591	3M	68B
1399/02/21	27,715	25,077	27,715	26,006	(1.48)	2,234	3M	77B
1399/02/20	25,280	25,100	26,624	26,396	4.10	1,411	3M	82B
1399/02/17	25,276	25,276	26,200	25,357	(4.69)	2,257	5M	121B
1399/02/16	26,666	26,330	27,700	26,606	(4.0)	1,261	2M	48B
1399/02/15	27,518	27,517	28,689	27,715	(4.32)	2,285	4M	106B
1399/02/14	29,004	28,030	29,004	28,965	4.86	1,478	3M	79B
1399/02/13	27,807	27,000	27,807	27,623	4.30	1,114	2M	47B
1399/02/10	26,110	25,200	27,339	26,483	1.44	3,167	5M	127B
1399/02/09	26,800	25,000	26,800	26,107	0.90	2,161	3M	86B
1399/02/08	25,977	24,900	26,260	25,875	3.46	2,159	4M	92B
1399/02/07	26,100	23,628	26,100	25,010	0.56	3,796	9M	234B
1399/02/06	24,885	24,194	24,885	24,871	4.94	1,341	3M	84B
1399/02/03	23,976	23,976	23,976	23,700	3.79	458	2M	41B
1399/02/02	21,516	21,516	23,343	22,835	2.71	1,557	5M	109B
1399/02/01	21,999	21,760	22,992	22,232	(1.14)	2,104	4M	94B
1399/01/31	23,400	21,737	23,400	22,488	(1.72)	2,956	5M	113B
1399/01/30	23,290	22,173	23,290	22,881	3.14	2,796	4M	99B
1399/01/27	22,325	21,518	22,585	22,184	2.80	1,530	2M	47B
1399/01/26	20,981	20,981	22,650	21,580	(2.29)	2,102	3M	62B
1399/01/25	22,478	21,897	22,911	22,085	(4.18)	2,899	5M	107B
1399/01/24	23,520	21,280	23,520	23,049	2.90	2,920	5M	115B
1399/01/23	22,000	20,801	22,900	22,400	2.71	2,334	5M	104B
1399/01/20	22,147	21,921	22,147	21,810	3.40	834	2M	41B
1399/01/19	21,750	21,750	21,750	21,093	1.82	474	984K	21B
1399/01/18	20,833	20,040	20,833	20,715	4.41	1,133	3M	52B
1399/01/17	19,902	18,990	19,902	19,841	4.67	982	3M	52B
1399/01/16	19,485	19,485	19,485	18,955	2.14	571	1M	22B
1399/01/11	17,591	17,500	19,228	18,558	1.34	1,867	5M	84B
1399/01/10	18,576	17,900	18,576	18,313	3.51	1,127	3M	51B
1399/01/09	18,105	18,100	18,105	17,692	2.60	564	2M	27B
1399/01/06	16,987	16,900	17,587	17,243	2.94	1,203	2M	42B
1399/01/05	17,398	16,180	17,398	16,750	0.89	1,085	2M	34B
1398/12/28	16,419	16,150	17,000	16,603	(0.05)	1,334	2M	36B
1398/12/27	17,650	16,417	17,650	16,612	(3.87)	1,354	3M	42B
1398/12/26	16,851	16,851	18,099	17,281	(2.57)	1,815	3M	57B
1398/12/25	16,977	16,977	16,977	17,737	(0.74)	334	413K	7B
1398/12/24	18,100	17,100	18,355	17,870	(0.72)	352	559K	10B
1398/12/21	17,600	17,350	18,860	17,999	(0.09)	1,337	2M	45B
1398/12/20	17,531	17,531	19,375	18,016	(2.37)	2,089	4M	75B
1398/12/19	18,960	17,811	18,960	18,453	(1.57)	769	1M	21B
1398/12/17	18,954	17,500	18,954	18,748	3.86	1,761	5M	85B
1398/12/14	18,639	18,639	18,639	18,052	1.69	570	985K	18B
1398/12/13	18,119	18,100	18,119	17,752	2.87	828	2M	30B
1398/12/12	17,144	16,610	17,460	17,257	3.78	2,014	5M	84B
1398/12/11	16,407	16,407	16,815	16,629	1.83	1,344	3M	42B
1398/12/10	16,328	16,328	16,600	16,330	(4.99)	1,630	5M	75B
1398/12/07	17,579	16,821	17,579	17,187	2.44	2,006	4M	68B
1398/12/06	16,600	16,100	17,038	16,777	3.39	1,929	8M	129B
1398/12/05	16,740	15,650	16,800	16,227	0.06	1,465	3M	43B
1398/12/04	16,239	15,799	16,340	16,218	4.22	1,445	3M	47B
1398/12/03	15,301	15,301	15,979	15,562	(3.38)	2,183	4M	66B
1398/11/30	15,999	15,651	16,663	16,106	0.83	1,501	3M	51B
1398/11/29	16,290	15,700	16,360	15,973	(2.45)	1,317	2M	34B
1398/11/28	17,000	16,259	17,000	16,375	(4.32)	1,635	4M	59B
1398/11/27	17,000	16,268	17,490	17,114	(0.06)	1,501	3M	54B
1398/11/26	17,000	16,602	17,500	17,124	1.13	1,236	2M	42B
1398/11/23	16,501	16,210	16,964	16,933	4.80	944	3M	45B
1398/11/21	16,680	15,769	16,680	16,157	(2.66)	1,295	2M	36B
1398/11/20	16,990	16,372	17,000	16,598	(3.68)	1,421	2M	38B
1398/11/19	17,840	16,422	17,840	17,233	1.15	1,254	3M	44B
1398/11/16	16,480	16,000	17,406	17,037	2.77	1,712	4M	72B
1398/11/15	17,088	16,333	17,088	16,578	(3.57)	1,727	4M	62B
1398/11/14	17,891	16,890	17,891	17,192	(2.11)	2,155	4M	75B
1398/11/13	17,220	17,220	17,890	17,563	2.73	1,934	4M	70B
1398/11/12	17,190	16,500	17,800	17,097	(0.96)	2,676	6M	106B
1398/11/08	17,390	16,610	17,397	17,263	4.19	2,155	6M	102B
1398/11/07	16,595	16,200	16,599	16,569	4.81	1,111	5M	82B
1398/11/06	15,430	15,201	15,855	15,809	4.70	2,338	12M	197B
1398/11/05	15,200	14,770	15,248	15,100	2.71	1,916	4M	68B
1398/11/02	14,400	14,071	14,769	14,701	4.51	1,204	4M	53B
1398/11/01	14,700	13,965	14,700	14,066	1.91	1,952	4M	59B
1398/10/25	14,181	13,682	14,190	13,903	(0.78)	1,266	2M	31B
1398/10/24	14,470	13,745	14,470	14,013	(2.29)	1,222	2M	30B
1398/10/23	14,660	14,100	14,660	14,342	(0.77)	1,757	3M	44B
1398/10/22	14,700	14,153	14,700	14,453	3.11	1,394	3M	44B
1398/10/21	14,017	14,017	14,017	14,017	1.99	528	3M	40B
1398/10/18	13,552	13,552	13,552	13,743	(0.61)	38	122K	2B
1398/10/17	13,518	13,518	13,518	13,828	(2.82)	113	224K	3B
1398/10/15	14,060	14,060	14,060	14,229	(3.85)	175	305K	4B
1398/10/14	14,231	14,231	14,231	14,799	(1.21)	75	96K	1B
1398/10/11	15,397	14,771	15,397	14,980	(0.31)	1,451	3M	40B
1398/10/10	15,889	14,889	15,889	15,027	(4.12)	1,870	4M	64B
1398/10/09	15,490	15,268	15,925	15,672	3.26	1,400	3M	47B
1398/10/08	15,300	14,950	15,800	15,177	(3.37)	2,646	5M	78B
1398/10/07	16,300	15,180	16,490	15,706	(0.53)	2,618	5M	81B
1398/10/04	15,850	15,290	16,066	15,789	3.19	2,958	8M	120B
1398/10/03	15,412	15,000	15,412	15,301	4.24	2,893	10M	156B
1398/10/02	14,500	13,400	14,729	14,679	4.64	2,599	12M	174B
1398/10/01	13,223	13,223	14,127	14,028	4.26	1,479	5M	63B
1398/09/30	13,983	13,288	13,983	13,455	(1.26)	892	1M	20B
1398/09/27	13,800	13,500	13,998	13,627	(0.49)	768	1M	20B
1398/09/26	13,250	13,250	13,871	13,694	3.59	1,057	3M	36B
1398/09/25	13,700	13,107	13,700	13,219	(4.18)	1,605	3M	39B
1398/09/24	14,000	13,611	14,099	13,796	(1.84)	1,014	2M	26B
1398/09/23	13,750	13,500	14,399	14,055	2.06	960	2M	28B
1398/09/20	13,650	13,241	14,100	13,771	(1.11)	792	1M	18B
1398/09/19	13,740	13,580	14,120	13,926	3.55	2,018	4M	62B
1398/09/18	13,190	13,001	13,600	13,448	3.08	1,329	3M	40B
1398/09/17	13,001	12,950	13,345	13,046	(1.34)	685	1M	19B
1398/09/16	13,400	13,050	13,555	13,223	1.58	593	1M	15B
1398/09/13	13,500	12,800	13,500	13,017	(2.38)	1,046	3M	34B
1398/09/12	13,498	12,911	13,710	13,334	(1.46)	760	1M	16B
1398/09/11	14,469	13,093	14,469	13,532	(1.81)	1,701	3M	45B
1398/09/10	13,800	13,181	13,841	13,782	4.55	933	2M	32B
1398/09/09	13,182	13,105	13,182	13,182	4.99	908	3M	36B
1398/09/06	12,555	12,492	12,555	12,555	4.99	323	790K	10B
1398/09/05	11,777	11,601	12,064	11,958	4.07	705	2M	22B
1398/09/04	11,300	11,287	11,659	11,490	3.31	639	2M	19B
1398/09/03	11,444	10,983	11,588	11,122	(2.28)	431	833K	9B
1398/09/02	11,725	11,250	11,725	11,382	(0.92)	248	290K	3B
1398/08/29	11,485	11,350	11,716	11,488	2.00	274	282K	3B
1398/08/28	11,229	10,901	11,331	11,263	4.36	293	633K	7B
1398/08/27	10,300	10,300	11,203	10,792	1.14	305	596K	6B
1398/08/26	11,310	10,623	11,310	10,670	(4.58)	409	2M	19B
1398/08/25	11,115	11,077	11,700	11,182	(4.09)	654	2M	25B
1398/08/22	11,829	11,355	11,860	11,659	2.70	365	495K	6B
1398/08/21	11,197	10,655	11,492	11,352	3.72	407	911K	10B
1398/08/20	10,800	10,602	11,470	10,945	(1.45)	592	1M	13B
1398/08/19	11,320	11,065	11,934	11,106	(4.64)	333	640K	7B
1398/08/18	12,001	11,483	12,195	11,647	(3.64)	461	977K	11B
1398/08/14	11,400	11,301	12,390	12,087	1.64	400	688K	8B
1398/08/13	12,700	11,737	12,700	11,892	(3.74)	508	819K	10B
1398/08/12	12,400	12,000	12,499	12,354	3.10	556	2M	24B
1398/08/11	12,141	11,200	12,141	11,982	3.62	1,173	5M	62B
1398/08/08	11,687	11,687	11,687	11,563	3.88	35	307K	4B
1398/08/06	11,137	11,137	11,137	11,131	4.94	49	391K	4B
1398/08/04	10,663	10,663	10,663	10,607	4.44	54	352K	4B
1398/08/01	10,303	9,904	10,842	10,156	(2.58)	1,063	4M	43B
1398/07/30	10,334	10,334	11,420	10,425	(4.16)	1,114	6M	58B
1398/07/29	10,383	10,383	10,383	10,877	(0.48)	38	38K	392M
1398/07/28	11,000	10,879	11,400	10,929	(4.56)	173	474K	5B
1398/07/24	11,290	10,726	11,854	11,451	(29.86)	1,405	5M	61B
1398/07/23	15,518	15,518	15,518	16,327	(0.04)	11	4K	55M
1398/07/22	15,540	15,540	15,540	16,334	(0.14)	24	11K	171M
1398/07/21	15,592	15,592	15,592	16,357	(0.34)	34	27K	416M
1398/07/20	15,675	15,675	15,675	16,412	(0.53)	66	42K	665M
1398/07/17	15,736	15,736	15,736	16,500	(0.39)	46	30K	479M
1398/07/16	15,853	15,853	15,853	16,564	(0.74)	39	58K	924M
1398/07/15	15,979	15,979	15,979	16,687	(0.78)	64	62K	994M
1398/07/14	16,020	16,020	16,020	16,819	(0.26)	38	21K	331M
1398/07/13	16,229	16,229	16,229	16,863	(1.29)	87	102K	2B
1398/07/10	16,632	16,632	16,632	17,083	(2.42)	98	192K	3B
1398/07/09	17,999	17,108	17,999	17,507	(2.78)	454	1M	21B
1398/07/08	18,093	17,401	18,733	18,008	4.50	537	1M	25B
1398/07/03	16,890	16,012	17,388	17,232	4.06	746	4M	67B
1398/07/02	17,230	16,000	17,230	16,560	0.49	642	2M	41B
1398/07/01	15,456	15,456	16,800	16,479	2.60	874	3M	45B
1398/06/31	16,799	15,436	16,799	16,061	(1.15)	995	2M	32B
1398/06/30	15,990	15,800	16,301	16,248	4.66	950	3M	51B
1398/06/27	14,999	14,800	15,779	15,525	3.31	1,159	6M	97B
1398/06/26	15,028	15,028	15,028	15,028	5.00	134	1M	18B
1398/06/25	14,396	14,396	14,396	14,313	4.39	58	348K	5B
1398/06/24	13,815	13,815	13,815	13,711	4.20	87	333K	5B
1398/06/23	13,158	13,158	13,158	13,158	5.00	139	954K	13B
1398/06/20	12,650	12,210	12,900	12,532	(1.0)	458	2M	21B
1398/06/17	12,700	12,600	12,950	12,659	0.95	574	2M	25B
1398/06/16	12,549	12,070	12,645	12,540	4.13	745	4M	47B
1398/06/13	12,000	11,990	12,051	12,043	4.92	630	2M	22B
1398/06/12	11,060	11,053	12,070	11,478	(1.34)	861	4M	52B
1398/06/11	11,632	11,632	11,777	11,634	(4.98)	505	4M	41B
1398/06/10	12,201	12,201	12,797	12,244	(4.66)	590	2M	29B
1398/06/09	13,401	12,434	13,700	12,843	(1.87)	992	5M	68B
1398/06/06	12,750	12,212	13,434	13,088	2.29	813	5M	69B
1398/06/05	12,820	12,500	12,820	12,795	4.79	412	3M	43B
1398/06/04	12,210	12,210	12,210	12,210	5.00	83	963K	12B
1398/06/03	11,635	11,300	11,635	11,629	4.95	631	6M	70B
1398/06/02	11,001	11,000	11,434	11,081	1.75	345	4M	43B
1398/05/30	10,486	10,486	11,010	10,890	9.04	125	401K	4B
1398/05/27	10,073	10,073	10,073	9,987	4.10	33	324K	3B
1398/05/26	9,274	9,274	9,744	9,594	3.38	527	3M	29B
1398/05/23	9,010	9,010	9,500	9,280	(1.3)	653	3M	30B
1398/05/22	9,240	9,052	9,483	9,402	4.10	851	5M	43B
1398/05/20	8,900	8,422	9,251	9,032	2.51	933	6M	57B
1398/05/19	8,822	8,656	8,824	8,811	4.84	521	3M	25B
1398/05/16	7,890	7,800	8,582	8,404	2.81	658	4M	30B
1398/05/15	8,500	7,820	8,500	8,174	0.70	998	5M	37B
1398/05/14	8,117	8,117	8,117	8,117	4.99	185	3M	20B
1398/05/13	7,731	7,731	7,731	7,731	5.00	103	860K	7B
1398/05/12	7,474	7,021	7,474	7,363	3.43	819	5M	33B
1398/05/09	7,119	7,119	7,119	7,119	5.00	114	857K	6B
1398/05/08	6,780	6,779	6,780	6,780	4.99	347	3M	19B
1398/05/07	6,320	6,305	6,636	6,458	2.18	265	818K	5B
1398/05/06	6,667	6,219	6,667	6,320	(3.32)	232	616K	4B
1398/05/05	6,649	6,411	6,649	6,537	(0.62)	158	431K	3B
1398/05/02	6,600	6,460	6,830	6,578	(0.21)	120	159K	1B
1398/05/01	6,900	6,500	6,900	6,592	(3.06)	198	488K	3B
1398/04/31	6,900	6,719	6,974	6,800	1.19	245	627K	4B
1398/04/30	6,400	6,400	6,866	6,720	2.28	194	512K	3B
1398/04/29	6,947	6,453	6,947	6,570	(2.17)	150	392K	3B
1398/04/26	6,634	6,341	6,920	6,716	0.63	257	656K	4B
1398/04/25	6,912	6,647	6,988	6,674	(4.6)	275	956K	6B
1398/04/24	7,120	6,920	7,120	6,996	0.50	234	904K	6B
1398/04/23	7,168	6,850	7,168	6,961	(0.32)	317	879K	6B
1398/04/22	7,168	6,890	7,168	6,983	(0.44)	362	890K	6B
1398/04/19	7,180	6,910	7,180	7,014	1.55	392	2M	12B
1398/04/18	6,701	6,701	7,108	6,907	2.02	624	2M	17B
1398/04/17	6,860	6,560	6,929	6,770	(1.27)	529	1M	10B
1398/04/16	7,065	6,807	7,065	6,857	(0.67)	141	275K	2B
1398/04/15	7,000	6,834	7,143	6,903	(0.03)	158	184K	1B
1398/04/12	6,855	6,733	7,100	6,905	0.04	221	455K	3B
1398/04/11	6,990	6,830	7,012	6,902	(1.58)	292	554K	4B
1398/04/10	7,199	6,854	7,199	7,013	(0.37)	128	216K	2B
1398/04/09	7,468	6,960	7,468	7,039	(3.52)	266	657K	5B
1398/04/05	7,420	7,086	7,524	7,296	(1.88)	471	2M	17B
1398/04/04	7,880	7,409	7,880	7,436	(4.64)	309	1M	8B
1398/04/03	7,989	7,500	7,989	7,798	0.35	209	402K	3B
1398/04/02	7,700	7,401	7,912	7,771	3.10	267	748K	6B
1398/04/01	7,400	7,151	7,728	7,537	2.40	295	1M	9B
1398/03/29	7,797	7,139	7,797	7,360	(2.05)	269	651K	5B
1398/03/28	7,398	7,110	7,578	7,514	4.10	349	2M	12B
1398/03/27	7,429	7,100	7,460	7,218	(1.54)	307	948K	7B
1398/03/26	7,200	7,001	7,429	7,331	3.60	445	2M	17B
1398/03/25	7,119	6,851	7,368	7,076	(1.86)	294	726K	5B
1398/03/22	7,520	7,115	7,521	7,210	(3.73)	641	2M	12B
1398/03/21	7,600	7,427	7,850	7,489	(4.2)	538	1M	10B
1398/03/20	7,850	7,500	7,969	7,817	2.98	317	1M	10B
1398/03/19	7,599	7,360	7,699	7,591	3.52	644	3M	20B
1398/03/18	7,225	7,001	7,473	7,333	3.02	461	2M	14B
1398/03/13	7,000	7,000	7,122	7,118	4.94	299	2M	14B
1398/03/12	6,580	6,311	6,795	6,783	4.81	257	2M	13B
1398/03/11	6,801	6,426	6,801	6,472	(4.32)	426	1M	8B
1398/03/08	6,768	6,620	6,787	6,764	4.64	464	2M	15B
1398/03/07	6,275	6,110	6,583	6,464	3.09	436	2M	14B
1398/03/05	6,520	6,116	6,520	6,270	(2.18)	596	2M	12B
1398/03/04	6,698	6,266	6,883	6,410	(2.81)	583	2M	11B
1398/03/01	6,750	6,413	7,080	6,595	13.34	701	4M	26B
1398/02/24	8,230	8,220	8,230	8,230	4.99	612	3M	26B
1398/02/23	7,839	7,838	7,839	7,839	5.00	151	545K	4B
1398/02/22	7,590	7,100	7,678	7,466	2.09	864	4M	31B
1398/02/21	7,250	7,001	7,330	7,313	4.76	708	4M	27B
1398/02/18	6,552	6,552	7,239	6,981	1.23	543	2M	16B
1398/02/17	7,380	6,853	7,389	6,896	(4.39)	402	2M	14B
1398/02/16	7,428	6,920	7,429	7,213	1.92	1,064	4M	29B
1398/02/15	7,104	6,800	7,104	7,077	4.60	847	4M	31B
1398/02/14	6,766	6,754	6,766	6,766	5.00	283	2M	16B
1398/02/11	6,450	6,300	6,450	6,444	4.90	690	5M	30B
1398/02/10	6,350	5,950	6,350	6,143	1.05	422	1M	9B
1398/02/09	5,997	5,900	6,097	6,079	4.68	637	3M	18B
1398/02/08	5,850	5,607	5,885	5,807	1.73	309	681K	4B
1398/02/07	5,700	5,515	5,886	5,708	(1.65)	301	1M	7B
1398/02/04	5,800	5,745	5,940	5,804	0.31	161	446K	3B
1398/02/03	5,860	5,700	6,000	5,786	(3.55)	220	618K	4B
1398/02/02	5,999	5,780	6,011	5,999	4.79	555	2M	13B
1398/01/31	5,643	5,400	5,731	5,725	4.87	345	2M	11B
1398/01/28	5,236	5,236	5,630	5,459	(0.94)	168	504K	3B
1398/01/27	5,500	5,410	5,698	5,511	(3.15)	138	480K	3B
1398/01/26	5,380	5,380	5,800	5,690	1.32	326	940K	5B
1398/01/25	5,556	5,470	5,730	5,616	0.74	335	843K	5B
1398/01/24	5,800	5,548	5,805	5,575	(4.54)	357	1M	8B
1398/01/21	5,603	5,600	5,925	5,840	3.49	229	748K	4B
1398/01/20	5,780	5,582	5,780	5,643	1.24	163	900K	5B
1398/01/19	5,676	5,400	5,676	5,574	3.11	223	693K	4B
1398/01/18	5,278	5,200	5,434	5,406	4.44	326	1M	7B
1398/01/17	5,120	5,120	5,279	5,176	0.0	85	273K	1B
1398/01/11	5,300	5,102	5,300	5,176	(1.15)	151	242K	1B
1398/01/10	5,400	5,100	5,400	5,236	(0.49)	98	259K	1B
1398/01/07	5,463	5,150	5,463	5,262	(1.99)	71	284K	1B
1398/01/06	5,430	5,210	5,464	5,369	3.17	113	302K	2B
1397/12/28	5,080	5,071	5,251	5,204	4.06	91	244K	1B
1397/12/27	4,965	4,904	5,025	5,001	4.49	192	1M	5B
1397/12/26	4,778	4,751	4,800	4,786	0.10	79	287K	1B
1397/12/25	4,690	4,620	4,900	4,781	(0.31)	52	207K	989M
1397/12/22	5,000	4,700	5,000	4,796	(1.82)	137	332K	2B
1397/12/21	5,000	4,900	5,000	4,885	0.27	33	67K	331M
1397/12/20	4,866	4,800	4,990	4,872	(1.3)	70	274K	1B
1397/12/19	4,850	4,800	5,009	4,936	(1.4)	99	621K	3B
1397/12/14	4,990	4,852	5,040	5,006	(0.67)	39	92K	453M
1397/12/13	5,120	4,923	5,120	5,040	0.10	80	319K	2B
1397/12/12	5,100	4,910	5,100	5,035	(1.2)	50	133K	662M
1397/12/11	5,180	4,935	5,180	5,096	(0.33)	29	62K	313M
1397/12/08	5,025	5,025	5,140	5,113	(0.47)	29	145K	739M
1397/12/07	5,141	5,002	5,199	5,137	(0.68)	33	81K	407M
1397/12/06	5,218	5,144	5,299	5,172	1.45	77	152K	795M
1397/12/05	5,000	5,000	5,141	5,098	4.10	81	277K	1B
1397/12/04	5,000	4,800	5,000	4,897	(1.47)	88	186K	904M
1397/12/01	5,000	4,920	5,088	4,970	0.02	49	55K	273M
1397/11/30	4,959	4,959	5,129	4,969	0.20	43	67K	334M
1397/11/29	4,900	4,890	5,150	4,959	(3.18)	115	249K	1B
1397/11/28	4,911	4,890	5,199	5,122	(0.47)	36	106K	541M
1397/11/27	5,490	5,100	5,479	5,146	(1.78)	95	292K	2B
1397/11/24	5,206	5,177	5,300	5,239	(2.44)	99	222K	1B
1397/11/23	5,202	5,202	5,448	5,370	(1.21)	53	149K	792M
1397/11/21	5,600	5,221	5,600	5,436	(0.89)	48	79K	418M
1397/11/17	5,355	5,355	5,599	5,485	0.53	64	179K	986M
1397/11/16	5,307	5,307	5,509	5,456	3.98	71	238K	1B
1397/11/15	5,251	5,073	5,500	5,247	(1.74)	96	213K	1B
1397/11/14	5,222	5,161	5,500	5,340	(1.29)	76	156K	826M
1397/11/13	5,600	5,278	5,600	5,410	(2.61)	85	418K	2B
1397/11/10	5,774	5,460	5,774	5,555	(2.9)	107	348K	2B
1397/11/09	5,940	5,598	6,100	5,721	(2.9)	245	573K	3B
1397/11/08	5,650	5,630	5,912	5,892	4.64	310	1M	9B
1397/11/07	5,599	5,407	5,644	5,631	4.74	258	946K	5B
1397/11/06	5,200	5,180	5,407	5,376	4.39	74	282K	2B
1397/11/03	5,244	5,137	5,244	5,150	0.27	119	312K	2B
1397/11/02	5,136	5,131	5,400	5,136	(4.91)	180	815K	4B
1397/11/01	5,383	5,383	5,500	5,401	(4.68)	85	335K	2B
1397/10/30	5,897	5,340	5,897	5,666	0.87	110	345K	2B
1397/10/23	6,100	5,620	6,100	5,717	(3.35)	326	1M	6B
1397/10/22	5,927	5,596	6,008	5,915	3.28	213	754K	4B
1397/10/19	5,635	5,595	5,751	5,727	4.55	322	2M	11B
1397/10/18	5,522	5,223	5,680	5,478	1.20	228	927K	5B
1397/10/17	5,400	5,380	5,450	5,413	(0.39)	154	497K	3B
1397/10/16	5,353	5,353	5,539	5,434	(3.36)	195	766K	4B
1397/10/15	5,729	5,503	5,729	5,623	2.83	413	2M	10B
1397/10/12	5,472	5,292	5,472	5,468	4.91	238	2M	11B
1397/10/11	5,002	4,972	5,259	5,212	4.05	206	1M	6B
1397/10/10	5,049	4,914	5,055	5,009	0.26	141	516K	3B
1397/10/09	4,960	4,960	5,038	4,996	0.38	95	321K	2B
1397/10/08	5,100	4,931	5,100	4,977	(2.22)	206	636K	3B
1397/10/05	5,170	5,000	5,197	5,090	2.83	372	923K	5B
1397/10/04	4,850	4,850	4,963	4,950	4.72	427	2M	8B
1397/10/03	4,460	4,460	4,753	4,727	4.42	151	895K	4B
1397/10/02	4,525	4,480	4,535	4,527	0.96	43	308K	1B
1397/10/01	4,598	4,400	4,598	4,484	0.49	58	226K	1B
1397/09/28	4,419	4,400	4,591	4,462	(2.17)	147	427K	2B
1397/09/27	4,485	4,404	4,700	4,561	0.24	86	239K	1B
1397/09/26	4,599	4,451	4,599	4,550	0.11	49	180K	818M
1397/09/25	4,644	4,460	4,644	4,545	0.0	102	200K	910M
1397/09/24	4,313	4,312	4,648	4,545	1.72	147	487K	2B
1397/09/21	4,531	4,313	4,531	4,468	(1.24)	100	129K	566M
1397/09/20	4,680	4,236	4,680	4,524	1.48	145	634K	3B
1397/09/19	4,359	4,301	4,484	4,458	4.38	138	632K	3B
1397/09/18	4,120	4,120	4,340	4,271	3.24	168	1M	4B
1397/09/17	4,060	4,060	4,169	4,137	(1.41)	68	324K	1B
1397/09/14	4,142	4,142	4,300	4,196	0.21	120	461K	2B
1397/09/13	4,100	4,100	4,246	4,187	3.54	124	327K	1B
1397/09/12	4,000	4,000	4,077	4,044	2.98	128	518K	2B
1397/09/11	4,040	3,850	4,040	3,927	0.82	51	120K	475M
1397/09/10	4,039	3,821	4,039	3,895	(2.45)	99	213K	824M
1397/09/07	4,025	3,901	4,150	3,993	(2.32)	182	573K	2B
1397/09/06	4,031	4,000	4,220	4,088	(2.41)	129	237K	966M
1397/09/05	4,293	4,090	4,294	4,189	(1.85)	75	154K	635M
1397/09/03	4,300	4,073	4,350	4,268	2.77	153	258K	1B
1397/08/30	4,110	4,000	4,208	4,153	3.62	166	489K	2B
1397/08/29	4,151	3,999	4,200	4,008	(4.78)	390	1M	6B
1397/08/28	4,310	4,100	4,349	4,209	(1.91)	131	330K	1B
1397/08/27	4,440	4,244	4,450	4,291	(3.94)	167	449K	2B
1397/08/26	4,519	4,400	4,588	4,467	0.56	134	428K	2B
1397/08/23	4,649	4,404	4,649	4,442	(0.91)	138	396K	2B
1397/08/22	4,498	4,443	4,571	4,483	0.67	98	361K	2B
1397/08/21	4,500	4,400	4,635	4,453	(3.64)	198	591K	3B
1397/08/20	4,766	4,506	4,766	4,621	(1.13)	71	191K	877M
1397/08/19	4,700	4,565	4,868	4,674	(0.38)	61	186K	866M
1397/08/15	4,750	4,665	4,750	4,692	(2.33)	96	293K	1B
1397/08/14	4,899	4,608	4,899	4,804	0.02	52	100K	481M
1397/08/13	4,896	4,710	4,896	4,803	2.56	80	266K	1B
1397/08/12	4,745	4,605	4,798	4,683	0.82	63	131K	619M
1397/08/09	4,775	4,601	4,775	4,645	2.09	67	177K	831M
1397/08/07	4,740	4,539	4,740	4,550	0.69	37	55K	256M
1397/08/06	4,325	4,321	4,749	4,519	(0.64)	83	171K	768M
1397/08/05	4,500	4,452	4,719	4,548	(2.7)	81	231K	1B
1397/08/02	4,800	4,664	4,820	4,674	(4.79)	144	505K	2B
1397/08/01	5,031	4,861	5,190	4,909	(2.27)	99	304K	1B
1397/07/30	5,200	4,960	5,200	5,023	(2.54)	76	370K	2B
1397/07/29	5,296	4,951	5,296	5,154	0.80	98	308K	2B
1397/07/28	5,198	4,831	5,214	5,113	0.61	165	572K	3B
1397/07/25	5,101	5,040	5,198	5,082	(3.97)	127	394K	2B
1397/07/24	5,450	5,100	5,500	5,292	(0.15)	136	385K	2B
1397/07/23	5,078	5,078	5,612	5,300	(0.84)	249	907K	5B
1397/07/22	5,091	5,091	5,091	5,345	(0.24)	8	13K	68M
1397/07/21	5,358	5,358	5,385	5,358	(4.98)	126	930K	5B
1397/07/18	5,434	5,434	5,434	5,639	(1.4)	20	79K	427M
1397/07/17	5,719	5,719	5,719	5,719	(5.0)	113	544K	3B
1397/07/16	5,777	5,777	5,777	6,020	(1.0)	11	56K	323M
1397/07/15	5,781	5,781	5,781	6,081	(0.07)	7	4K	23M
1397/07/14	6,053	6,053	6,261	6,085	(4.49)	201	864K	5B
1397/07/11	6,155	6,155	6,155	6,371	(1.65)	33	93K	571M
1397/07/10	6,264	6,264	6,264	6,478	(1.74)	42	98K	614M
1397/07/09	6,990	6,327	6,990	6,593	(0.99)	344	2M	11B
1397/07/08	6,661	6,600	6,663	6,659	4.93	302	1M	9B
1397/07/07	6,259	6,220	6,495	6,346	2.59	478	3M	19B
1397/07/04	6,249	6,082	6,259	6,186	3.72	474	3M	15B
1397/07/03	6,072	5,760	6,072	5,964	0.59	452	2M	12B
1397/07/02	6,070	5,820	6,070	5,929	2.52	284	910K	5B
1397/07/01	5,699	5,600	5,820	5,783	4.33	379	2M	9B
1397/06/31	5,465	5,358	5,680	5,543	(0.22)	249	618K	3B
1397/06/27	5,785	5,490	5,785	5,555	(3.22)	229	529K	3B
1397/06/26	5,819	5,600	5,819	5,740	1.04	180	472K	3B
1397/06/25	5,850	5,491	5,850	5,681	(1.7)	152	402K	2B
1397/06/24	5,751	5,660	5,902	5,779	1.67	272	585K	3B
1397/06/21	5,440	5,440	5,731	5,684	4.12	573	2M	12B
1397/06/20	5,500	5,397	5,500	5,459	(1.39)	170	374K	2B
1397/06/19	5,553	5,414	5,579	5,536	1.13	201	741K	4B
1397/06/18	5,600	5,451	5,600	5,474	(0.99)	180	936K	5B
1397/06/17	5,315	5,315	5,604	5,529	3.58	272	1M	7B
1397/06/14	5,600	5,212	5,600	5,338	(2.09)	181	816K	4B
1397/06/13	5,336	5,336	5,700	5,452	(2.92)	406	3M	15B
1397/06/12	5,393	5,393	5,393	5,616	(1.06)	30	59K	319M
1397/06/11	5,514	5,514	5,514	5,676	(2.21)	24	124K	683M
1397/06/10	6,049	5,747	6,049	5,804	0.0	92	510K	3B
1397/06/05	5,804	5,800	5,804	5,804	4.99	44	519K	3B
1397/06/04	5,781	5,781	5,781	5,528	0.40	13	22K	129M
1397/06/03	5,263	5,263	5,526	5,506	9.83	88	389K	2B
1397/05/30	5,013	5,000	5,013	5,013	4.98	68	280K	1B
1397/05/29	4,777	4,710	4,777	4,775	4.95	148	750K	4B
1397/05/28	4,576	4,401	4,576	4,550	4.38	126	622K	3B
1397/05/27	4,155	4,155	4,387	4,359	4.31	87	437K	2B
1397/05/24	4,074	4,074	4,190	4,179	2.58	88	368K	2B
1397/05/23	4,195	3,798	4,195	4,074	1.93	114	372K	2B
1397/05/22	3,970	3,970	4,040	3,997	3.82	143	421K	2B
1397/05/21	3,759	3,759	3,878	3,850	4.22	94	397K	2B
1397/05/20	3,790	3,600	3,790	3,694	0.49	44	106K	393M
1397/05/17	3,792	3,671	3,792	3,676	1.55	49	136K	508M
1397/05/16	3,790	3,576	3,790	3,620	(0.25)	52	110K	396M
1397/05/15	3,792	3,587	3,792	3,629	(3.87)	78	302K	1B
1397/05/14	3,731	3,650	3,800	3,775	(0.66)	51	130K	488M
1397/05/13	3,751	3,750	3,879	3,800	(0.08)	11	40K	152M
1397/05/10	3,824	3,800	3,875	3,803	0.45	55	130K	496M
1397/05/09	3,610	3,610	3,840	3,786	(0.29)	59	233K	880M
1397/05/08	3,810	3,779	3,890	3,797	0.80	68	272K	1B
1397/05/07	3,730	3,649	3,730	3,767	(0.45)	34	57K	210M
1397/05/06	3,750	3,701	3,785	3,784	(0.03)	23	51K	191M
1397/05/03	3,701	3,680	3,800	3,785	(0.29)	18	33K	122M
1397/05/02	3,656	3,656	3,701	3,796	(0.42)	26	38K	141M
1397/05/01	3,676	3,661	3,700	3,812	(0.68)	25	48K	176M
1397/04/31	3,777	3,770	3,830	3,838	(0.08)	17	18K	70M
1397/04/30	3,715	3,715	3,816	3,841	(0.62)	31	100K	379M
1397/04/27	3,810	3,702	3,810	3,865	(0.34)	23	41K	156M
1397/04/26	3,881	3,702	3,990	3,878	0.03	35	63K	246M
1397/04/25	3,825	3,825	3,880	3,877	4.90	111	481K	2B
1397/04/24	3,646	3,646	3,819	3,696	1.59	49	119K	448M
1397/04/23	3,553	3,528	3,700	3,638	(2.02)	59	136K	482M
1397/04/20	3,705	3,664	3,705	3,713	(3.71)	89	211K	772M
1397/04/19	3,850	3,705	3,850	3,856	(1.1)	37	80K	300M
1397/04/17	3,900	3,756	3,920	3,899	(1.37)	62	207K	802M
1397/04/16	4,076	3,951	4,076	3,953	0.05	79	732K	3B
1397/04/13	4,060	3,882	4,060	3,951	(1.0)	54	198K	781M
1397/04/12	3,816	3,816	4,040	3,991	0.05	39	117K	467M
1397/04/11	4,054	3,954	4,179	3,989	(4.16)	117	509K	2B
1397/04/10	4,184	4,080	4,184	4,162	4.44	345	3M	11B
1397/04/09	3,985	3,985	3,985	3,985	4.98	18	280K	1B
1397/04/06	3,796	3,796	3,796	3,796	4.98	7	113K	430M
1397/03/29	12,989	12,413	12,989	12,656	1.30	186	850K	11B
1397/03/28	12,851	12,201	12,895	12,493	1.73	122	423K	5B
1397/03/27	12,293	12,000	12,293	12,281	4.89	174	829K	10B
1397/03/23	11,690	11,260	11,785	11,708	4.31	110	640K	7B
1397/03/22	11,345	11,148	11,799	11,224	(4.35)	192	1M	14B
1397/03/21	11,212	11,212	11,600	11,734	(0.2)	17	10K	119M
1397/03/20	11,869	11,250	11,869	11,758	(0.37)	12	9K	102M
1397/03/19	11,919	11,560	11,929	11,802	3.86	53	102K	1B
1397/03/13	11,363	11,363	11,363	11,363	5.00	48	147K	2B
1397/03/12	10,820	10,757	10,999	10,822	(0.18)	23	163K	2B
1397/03/09	10,818	10,818	11,000	10,841	0.02	12	15K	158M
1397/03/08	10,817	10,800	11,070	10,839	(4.14)	29	95K	1B
1397/03/07	10,991	10,980	11,440	11,307	(0.16)	9	4K	49M
1397/03/06	11,415	11,000	11,415	11,325	(0.89)	16	32K	360M
1397/03/05	11,842	11,152	11,842	11,427	0.0	6	5K	62M
1397/03/02	11,499	11,499	11,838	11,427	1.02	19	20K	235M
1397/03/01	11,260	11,260	11,497	11,312	2.81	43	120K	1B
1397/02/31	11,275	11,000	11,275	11,003	0.04	10	3K	38M
1397/02/30	10,800	10,800	11,294	10,999	0.43	33	34K	377M
1397/02/29	11,120	10,951	11,285	10,952	0.19	27	16K	181M
1397/02/26	11,210	10,950	11,210	10,931	0.79	23	61K	670M
1397/02/25	11,235	11,000	11,235	10,845	0.80	33	16K	174M
1397/02/24	11,000	10,840	11,000	10,759	0.32	16	17K	185M
1397/02/23	10,800	10,641	10,960	10,725	(2.88)	51	126K	1B
1397/02/22	10,701	10,630	11,000	11,043	(0.78)	24	15K	165M
1397/02/19	11,129	11,129	11,300	11,130	(4.99)	54	118K	1B
1397/02/18	11,200	11,200	11,500	11,714	(0.56)	11	13K	144M
1397/02/17	11,900	11,384	11,900	11,780	(1.69)	29	28K	320M
1397/02/16	11,900	11,502	11,900	11,983	(0.14)	11	4K	41M
1397/02/15	11,404	11,404	12,100	12,000	(0.02)	5	2K	28M
1397/02/11	11,406	11,406	12,200	12,003	(0.02)	16	39K	470M
1397/02/10	12,298	11,885	12,298	12,006	(0.72)	26	67K	801M
1397/02/09	12,440	11,660	12,440	12,093	0.15	108	1M	14B
1397/02/08	12,609	11,703	12,609	12,075	0.54	22	14K	178M
1397/02/05	12,162	12,150	12,162	12,010	3.69	76	59K	718M
1397/02/04	11,707	11,707	11,707	11,583	3.88	38	62K	728M
1397/02/03	11,556	11,556	11,556	11,150	1.31	19	21K	243M
1397/02/02	11,534	11,534	11,534	11,006	0.19	7	3K	35M
1397/02/01	11,373	11,373	11,489	10,985	0.39	16	7K	84M
1397/01/29	11,174	11,174	11,332	10,942	1.38	34	23K	261M
1397/01/28	10,342	10,342	11,288	10,793	0.16	14	5K	56M
1397/01/27	10,362	10,359	10,450	10,776	(0.52)	15	11K	111M
1397/01/26	10,951	10,715	10,952	10,832	(3.95)	23	120K	1B
1397/01/22	11,001	11,001	11,100	11,278	(0.86)	10	21K	234M
1397/01/21	11,200	11,200	11,250	11,376	(0.02)	5	1K	12M
1397/01/20	11,410	11,302	11,410	11,378	(0.97)	52	717K	8B
1397/01/19	11,704	11,374	11,892	11,489	(4.03)	19	70K	800M
1397/01/18	11,720	11,705	12,000	11,972	(0.5)	5	15K	174M
1397/01/15	12,000	11,704	12,000	12,032	(1.6)	10	30K	352M
1397/01/14	12,199	12,000	12,200	12,228	(0.02)	11	4K	43M
1397/01/08	12,153	11,701	12,153	12,230	(0.34)	16	9K	103M
1397/01/07	11,905	11,905	12,020	12,272	(0.37)	10	11K	136M
1397/01/06	12,994	12,000	12,994	12,317	(0.68)	43	34K	411M
1397/01/05	12,498	12,498	12,917	12,401	0.80	36	17K	218M
1396/12/28	11,350	11,350	12,435	12,302	3.88	98	154K	2B
1396/12/27	11,301	11,301	12,170	11,843	(0.1)	25	18K	216M
1396/12/26	12,700	11,580	12,700	11,855	(2.64)	34	62K	735M
1396/12/23	12,205	12,000	12,206	12,176	4.74	181	270K	3B
1396/12/22	11,625	11,625	11,625	11,625	4.99	25	95K	1B
1396/12/21	10,820	10,650	10,900	11,072	(0.14)	14	4K	43M
1396/12/20	11,550	10,910	11,550	11,087	(0.41)	18	25K	273M
1396/12/19	11,013	11,013	11,590	11,133	(0.3)	17	26K	289M
1396/12/16	10,901	10,901	11,480	11,166	(0.78)	20	47K	521M
1396/12/15	10,801	10,801	11,739	11,254	(0.07)	15	4K	42M
1396/12/14	11,845	11,254	11,845	11,262	(4.93)	40	291K	3B
1396/12/13	11,790	11,342	11,790	11,846	(0.09)	8	2K	24M
1396/12/12	11,400	11,318	11,400	11,857	(0.45)	11	7K	83M
1396/12/09	11,326	11,326	11,995	11,910	(0.02)	7	1K	17M
1396/12/08	11,367	11,367	11,996	11,912	(0.32)	9	6K	68M
1396/12/07	11,601	11,401	11,999	11,950	(0.41)	36	66K	788M
1396/12/06	11,999	11,999	11,999	11,999	0.26	11	101K	1B
1396/12/05	11,999	11,800	12,000	11,968	1.56	22	111K	1B
1396/12/02	11,999	11,800	11,999	11,784	0.33	9	14K	168M
1396/11/30	11,800	11,800	11,900	11,745	0.04	3	3K	36M
1396/11/29	11,700	11,700	11,999	11,740	0.68	22	24K	286M
1396/11/28	12,000	11,603	12,000	11,661	0.19	12	7K	89M
1396/11/25	11,870	11,870	11,990	11,639	0.52	10	16K	190M
1396/11/24	11,901	11,577	11,901	11,579	(4.98)	90	638K	7B
1396/11/23	12,589	11,834	12,589	12,186	(0.24)	15	8K	90M
1396/11/21	12,003	11,834	12,222	12,215	(1.93)	47	34K	409M
1396/11/18	12,760	12,000	12,799	12,456	0.83	20	39K	492M
1396/11/17	12,360	11,990	12,360	12,353	(0.06)	5	2K	26M
1396/11/16	12,769	12,000	12,769	12,360	(0.65)	21	24K	287M
1396/11/15	12,400	12,399	12,780	12,441	0.29	10	9K	112M
1396/11/14	12,299	12,299	12,300	12,405	(0.24)	7	18K	217M
1396/11/11	12,400	12,400	12,797	12,435	0.06	5	5K	63M
1396/11/10	11,952	11,900	11,970	12,428	(0.18)	8	4K	43M
1396/11/09	12,222	12,008	12,500	12,451	(0.15)	8	5K	58M
1396/11/08	12,820	11,910	12,826	12,470	(0.12)	9	4K	55M
1396/11/07	11,800	11,800	12,820	12,485	2.20	51	94K	1B
1396/11/04	11,451	11,451	12,299	12,216	4.29	52	234K	3B
1396/11/03	11,135	11,135	11,800	11,714	(0.02)	6	704	8M
1396/11/02	11,370	11,162	11,370	11,716	(0.27)	14	5K	62M
1396/11/01	11,801	11,365	11,810	11,748	(1.8)	14	44K	512M
1396/10/30	11,546	11,546	12,000	11,963	(1.56)	24	30K	345M
1396/10/27	11,870	11,870	11,921	12,153	(0.09)	3	3K	36M
1396/10/26	12,192	11,800	12,192	12,164	4.75	11	26K	322M
1396/10/19	11,770	11,756	12,000	11,862	(0.35)	27	43K	513M
1396/10/18	11,887	11,866	12,096	11,904	0.15	17	18K	215M
1396/10/17	11,861	11,855	11,900	11,886	(2.08)	21	124K	1B
1396/10/16	11,553	11,553	12,200	12,139	0.02	9	9K	115M
1396/10/13	12,300	11,900	12,432	12,137	2.50	159	2M	28B
1396/10/12	12,000	11,800	12,000	11,841	0.51	13	24K	285M
1396/10/11	11,325	11,323	11,850	11,781	0.37	9	38K	454M
1396/10/10	11,483	11,483	11,488	11,737	(2.89)	10	46K	531M
1396/10/09	11,505	11,505	12,300	12,086	(0.2)	10	14K	165M
1396/10/06	12,200	11,715	12,200	12,110	0.02	21	25K	307M
1396/10/05	12,900	11,932	12,900	12,107	(3.61)	78	149K	2B
1396/10/04	13,390	12,517	13,390	12,560	(4.67)	76	226K	3B
1396/10/03	13,698	12,955	13,699	13,175	(0.25)	37	62K	817M
1396/10/02	12,780	12,780	13,410	13,208	3.40	46	87K	1B
1396/09/29	12,000	12,000	12,800	12,774	4.65	30	107K	1B
1396/09/28	11,700	11,700	12,225	12,206	4.84	117	689K	8B
1396/09/27	11,520	11,105	11,700	11,643	1.10	31	90K	1B
1396/09/26	11,699	11,121	11,700	11,516	0.20	57	653K	8B
1396/09/25	11,041	11,041	11,698	11,493	2.30	17	193K	2B
1396/09/22	11,011	11,011	11,699	11,235	0.35	19	12K	136M
1396/09/21	11,600	11,051	11,600	11,196	(0.02)	4	3K	30M
1396/09/20	10,800	10,800	11,300	11,198	(0.67)	11	26K	285M
1396/09/19	11,020	11,020	11,500	11,274	(0.71)	15	30K	335M
1396/09/18	11,300	11,163	11,370	11,355	(0.13)	17	170K	2B
1396/09/14	11,082	11,010	11,500	11,370	0.42	18	31K	350M
1396/09/13	11,645	11,104	11,645	11,322	(0.07)	3	5K	52M
1396/09/12	11,680	11,113	11,718	11,330	0.92	45	27K	311M
1396/09/11	10,925	10,925	11,769	11,227	(2.11)	37	102K	1B
1396/09/08	11,002	11,001	11,787	11,469	(0.73)	15	15K	171M
1396/09/07	11,339	11,339	11,727	11,553	3.44	52	113K	1B
1396/09/05	10,760	10,700	11,308	11,169	1.42	23	48K	541M
1396/09/04	11,000	11,000	11,359	11,013	1.26	4	45K	501M
1396/09/01	11,318	11,318	11,330	10,876	0.28	3	5K	57M
1396/08/30	11,489	10,768	11,489	10,846	(4.31)	63	305K	3B
1396/08/29	11,489	11,489	11,489	11,334	0.02	2	787	9M
1396/08/27	10,781	10,781	11,490	11,332	(0.11)	4	4K	44M
1396/08/24	11,500	11,489	11,500	11,344	0.25	9	13K	146M
1396/08/23	11,530	11,000	11,676	11,316	0.13	28	14K	165M
1396/08/22	10,965	10,965	11,531	11,301	2.90	44	89K	1B
1396/08/21	10,801	10,801	11,000	10,982	0.94	23	87K	956M
1396/08/20	10,610	10,572	10,990	10,880	(0.68)	9	21K	228M
1396/08/17	10,560	10,560	11,035	10,955	0.02	4	5K	60M
1396/08/15	11,000	10,622	11,000	10,953	(0.15)	7	6K	66M
1396/08/14	10,990	10,611	11,000	10,970	(0.12)	16	65K	718M
1396/08/13	11,347	10,465	11,347	10,983	0.01	8	4K	44M
1396/08/10	11,099	10,700	11,099	10,982	1.62	14	81K	886M
1396/08/09	10,800	10,740	11,098	10,807	1.64	14	39K	433M
1396/08/08	10,453	10,452	10,996	10,633	(0.03)	13	4K	45M
1396/08/07	10,522	10,421	10,999	10,636	(1.73)	40	66K	698M
1396/08/06	11,460	10,611	11,460	10,823	(1.25)	31	41K	438M
1396/08/03	11,000	10,500	11,000	10,960	(0.19)	15	16K	170M
1396/08/02	10,996	10,979	10,996	10,981	4.85	23	439K	5B
1396/08/01	11,125	10,450	11,125	10,473	(1.16)	34	123K	1B
1396/07/30	11,090	10,548	11,103	10,596	(4.57)	53	119K	1B
1396/07/29	11,000	10,930	11,002	11,103	(0.52)	17	27K	301M
1396/07/26	11,699	10,930	11,699	11,161	(0.68)	31	26K	282M
1396/07/25	11,251	11,149	11,480	11,237	(4.24)	30	75K	839M
1396/07/24	11,333	11,308	11,870	11,735	3.76	50	162K	2B
1396/07/23	11,000	10,930	11,459	11,310	(0.75)	22	18K	199M
1396/07/22	11,250	11,000	11,478	11,395	(0.25)	21	8K	87M
1396/07/19	11,475	11,001	11,475	11,424	0.10	5	15K	176M
1396/07/18	10,950	10,950	11,475	11,413	(0.22)	11	11K	120M
1396/07/17	10,933	10,933	11,477	11,438	(0.41)	15	8K	84M
1396/07/16	11,080	10,962	11,100	11,485	(0.46)	11	9K	97M
1396/07/15	11,316	11,140	11,399	11,538	(1.6)	28	26K	290M
1396/07/12	11,500	11,261	11,700	11,726	(0.34)	14	16K	190M
1396/07/11	11,500	11,500	11,500	11,766	(0.15)	1	5K	58M
1396/07/10	11,749	11,301	11,749	11,784	(0.08)	7	7K	85M
1396/07/05	11,704	11,499	11,704	11,794	(0.42)	8	14K	159M
1396/07/04	11,899	11,720	11,975	11,844	1.13	16	46K	554M
1396/07/03	11,610	11,600	11,950	11,712	1.10	46	55K	647M
1396/07/02	11,600	11,550	11,600	11,585	0.01	7	8K	91M
1396/07/01	11,025	11,025	11,670	11,584	(0.1)	7	3K	33M
1396/06/29	11,500	11,400	11,604	11,596	4.92	59	414K	5B
1396/06/28	11,371	11,371	11,372	11,052	2.04	13	33K	372M
1396/06/27	10,569	10,569	11,399	10,831	(2.64)	47	95K	1B
1396/06/26	11,000	10,999	11,426	11,125	0.39	12	14K	164M
1396/06/25	10,811	10,811	10,911	11,082	(0.19)	6	8K	90M
1396/06/22	10,901	10,600	11,500	11,103	0.97	46	95K	1B
1396/06/21	11,111	10,900	11,111	10,996	(0.43)	17	78K	856M
1396/06/20	10,950	10,825	11,200	11,043	(2.08)	30	122K	1B
1396/06/19	10,950	10,950	11,300	11,277	(0.77)	19	24K	269M
1396/06/15	11,276	10,951	11,500	11,365	(0.57)	44	32K	360M
1396/06/14	11,570	11,275	11,570	11,430	0.05	20	32K	362M
1396/06/13	11,300	11,300	11,695	11,424	(0.02)	13	20K	229M
1396/06/12	11,320	11,212	11,499	11,426	(2.38)	24	54K	614M
1396/06/11	11,879	11,230	11,879	11,704	(0.77)	15	30K	350M
1396/06/08	11,969	11,959	11,969	11,795	0.03	3	2K	25M
1396/06/07	11,799	11,620	11,900	11,791	(1.31)	70	283K	3B
1396/06/06	11,684	11,601	11,999	11,947	(0.66)	44	34K	403M
1396/06/05	12,300	11,685	12,300	12,026	5.02	75	215K	3B
1396/05/30	11,050	11,050	11,469	11,451	4.83	150	636K	7B
1396/05/29	10,448	10,448	11,000	10,923	(0.4)	25	57K	622M
1396/05/28	10,900	10,800	11,000	10,967	(0.89)	46	124K	1B
1396/05/25	11,219	10,726	11,219	11,065	(1.78)	35	42K	459M
1396/05/24	10,710	10,710	11,292	11,266	2.54	18	105K	1B
1396/05/23	10,513	10,513	11,000	10,987	(0.68)	13	37K	399M
1396/05/22	11,110	10,577	11,125	11,062	4.29	23	78K	859M
1396/05/21	10,899	10,410	10,900	10,607	1.35	18	65K	688M
1396/05/18	10,343	10,343	10,800	10,466	0.14	12	14K	145M
1396/05/17	10,400	10,400	10,650	10,451	0.05	23	45K	468M
1396/05/16	10,350	10,350	10,749	10,446	(2.64)	31	77K	808M
1396/05/15	10,400	10,400	10,503	10,729	(0.24)	10	7K	77M
1396/05/11	10,501	10,356	10,501	10,755	(0.33)	14	10K	102M
1396/05/10	10,357	10,357	10,995	10,791	(0.09)	9	8K	91M
1396/05/09	10,999	10,525	11,099	10,801	(0.03)	16	10K	106M
1396/05/08	10,910	10,304	11,051	10,804	2.18	71	101K	1B
1396/05/07	10,550	10,151	10,629	10,574	4.46	48	154K	2B
1396/05/04	10,010	10,000	10,550	10,123	(0.46)	45	84K	851M
1396/05/03	10,300	10,020	10,490	10,170	0.06	27	43K	433M
1396/05/02	10,479	10,110	10,479	10,164	0.64	18	18K	188M
1396/05/01	10,297	10,297	10,389	10,099	0.41	18	13K	131M
1396/04/31	10,001	10,001	10,390	10,058	0.18	23	39K	391M
1396/04/28	10,000	10,000	10,289	10,040	(0.3)	14	51K	510M
1396/04/27	10,250	9,995	10,270	10,070	0.72	26	31K	316M
1396/04/26	10,088	9,995	10,297	9,998	(4.97)	41	122K	1B
1396/04/25	10,605	10,122	10,649	10,521	(1.25)	8	21K	213M
1396/04/24	10,666	10,100	10,690	10,654	0.64	10	128K	1B
1396/04/21	10,500	10,101	10,598	10,586	(0.06)	5	2K	24M
1396/04/20	10,521	10,521	10,610	10,592	0.02	8	19K	199M
1396/04/19	10,470	10,470	10,501	10,590	(0.22)	9	17K	174M
1396/04/18	10,405	10,405	10,461	10,613	(0.05)	4	2K	26M
1396/04/17	10,500	10,300	10,500	10,618	(0.3)	10	8K	81M
1396/04/14	10,179	10,000	10,713	10,650	4.38	82	262K	3B
1396/04/13	10,001	10,000	10,015	10,203	(0.46)	25	15K	152M
1396/04/12	10,199	10,000	10,199	10,250	(0.48)	14	13K	133M
1396/04/11	9,865	9,865	10,198	10,299	(0.16)	7	5K	48M
1396/04/10	10,006	10,000	10,380	10,315	1.42	16	122K	1B
1396/04/07	10,295	10,280	10,296	10,171	0.79	17	34K	345M
1396/04/04	10,445	10,001	10,445	10,091	(0.2)	4	15K	147M
1396/04/03	10,494	10,000	10,494	10,111	(1.43)	18	47K	472M
1396/03/31	10,002	10,000	10,569	10,258	(0.74)	30	59K	606M
1396/03/30	10,690	10,011	10,700	10,334	(0.19)	30	41K	422M
1396/03/29	10,208	10,001	10,208	10,354	(0.02)	2	502	5M
1396/03/28	11,398	10,346	11,398	10,356	(4.9)	77	402K	4B
1396/03/27	11,018	10,868	11,018	10,890	(4.81)	164	158K	2B
1396/03/24	10,501	10,501	11,499	11,440	4.41	22	103K	1B
1396/03/23	10,600	10,510	11,000	10,957	(0.05)	3	1K	12M
1396/03/22	11,099	10,960	11,460	10,962	0.01	10	4K	41M
1396/03/21	10,703	10,530	11,100	10,961	(0.37)	12	59K	641M
1396/03/20	11,490	10,913	11,982	11,002	(4.22)	19	166K	2B
1396/03/17	11,899	11,259	11,999	11,487	(3.07)	257	1M	12B
1396/03/16	11,998	11,657	12,000	11,851	(0.56)	29	52K	620M
1396/03/13	11,608	11,544	11,999	11,918	0.74	55	533K	6B
1396/03/10	11,651	11,649	11,926	11,831	(0.94)	30	72K	847M
1396/03/09	11,980	11,551	12,000	11,943	1.85	74	1M	12B
1396/03/08	11,500	11,500	11,999	11,726	0.64	18	21K	256M
1396/03/07	11,888	11,535	11,888	11,651	(3.38)	43	85K	988M
1396/03/06	11,900	11,586	12,222	12,059	1.35	59	282K	3B
1396/03/03	11,800	11,700	11,960	11,898	(0.13)	56	619K	7B
1396/03/02	11,400	11,300	12,000	11,913	1.51	62	581K	7B
1396/03/01	11,400	11,034	12,190	11,736	1.05	68	145K	2B
1396/02/31	11,887	10,958	11,887	11,614	0.73	12	60K	698M
1396/02/30	11,498	11,320	11,561	11,530	4.71	85	715K	8B
1396/02/27	10,920	10,920	11,189	11,011	(0.1)	55	778K	9B
1396/02/26	11,487	11,000	11,487	11,022	(3.38)	95	704K	8B
1396/02/25	11,390	10,958	11,500	11,408	(1.09)	21	34K	385M
1396/02/24	11,300	11,261	11,950	11,534	1.13	75	349K	4B
1396/02/23	11,298	11,192	11,500	11,405	(0.25)	102	257K	3B
1396/02/20	11,356	11,327	11,900	11,434	(4.1)	76	194K	2B
1396/02/19	11,960	11,399	12,250	11,923	0.38	95	528K	6B
1396/02/18	11,301	11,300	12,200	11,878	1.30	125	637K	8B
1396/02/17	11,500	11,000	11,899	11,725	3.13	136	443K	5B
1396/02/16	11,300	11,000	11,387	11,369	4.83	185	1M	12B
1396/02/13	10,848	10,445	10,848	10,845	4.97	232	2M	25B
1396/02/12	10,332	10,332	10,332	10,332	5.00	12	84K	865M
1396/02/11	9,840	9,840	9,840	9,840	4.99	16	141K	1B
1396/02/10	9,302	9,302	9,767	9,372	4.47	27	195K	2B
1396/01/30	8,803	8,673	8,803	8,971	(0.92)	19	21K	186M
1396/01/29	9,000	8,962	9,100	9,054	(1.57)	37	59K	531M
1396/01/28	9,002	9,002	9,050	9,198	(0.1)	3	4K	41M
1396/01/27	9,100	9,100	9,250	9,207	0.09	21	155K	1B
1396/01/26	9,000	9,000	9,450	9,199	1.97	39	109K	1000M
1396/01/23	8,800	8,463	9,226	9,021	2.66	27	76K	685M
1396/01/21	8,680	8,275	8,836	8,787	4.41	96	618K	5B
1396/01/20	8,501	8,200	8,699	8,416	(1.36)	37	130K	1B
1396/01/19	8,510	8,500	8,510	8,532	(0.04)	6	7K	56M
1396/01/16	8,600	8,561	8,600	8,535	0.19	17	18K	156M
1396/01/15	8,700	8,491	8,820	8,519	(2.95)	38	85K	728M
1396/01/14	8,829	8,601	8,829	8,778	0.06	14	30K	261M
1396/01/09	8,799	8,700	8,800	8,773	0.84	9	59K	522M
1396/01/08	8,400	8,400	8,848	8,700	3.24	54	261K	2B
1396/01/07	8,250	8,180	8,400	8,427	(2.13)	62	54K	451M
1396/01/06	8,210	8,210	8,615	8,610	(0.07)	8	51K	438M
1396/01/05	8,755	8,081	8,758	8,616	3.28	14	56K	490M
1395/12/28	8,190	7,603	8,366	8,342	4.67	34	218K	2B
1395/12/25	7,501	7,501	8,000	7,970	1.10	22	168K	1B
1395/12/24	7,776	7,776	7,954	7,883	0.25	13	104K	818M
1395/12/23	7,940	7,677	7,940	7,863	0.22	16	76K	598M
1395/12/22	7,969	7,730	7,975	7,846	0.24	13	13K	104M
1395/12/21	7,600	7,598	7,900	7,827	3.34	48	157K	1B
1395/12/18	7,363	7,217	7,950	7,574	(0.29)	65	862K	7B
1395/12/17	7,597	7,551	7,600	7,596	0.0	18	71K	537M
1395/12/16	7,599	7,408	7,600	7,596	1.01	51	447K	3B
1395/12/15	7,500	7,460	7,648	7,520	0.03	6	5K	38M
1395/12/14	7,490	7,400	7,600	7,518	0.33	29	45K	341M
1395/12/11	7,510	7,509	7,510	7,493	0.29	29	44K	331M
1395/12/10	7,500	7,331	7,500	7,471	0.15	17	123K	920M
1395/12/09	7,340	7,340	7,510	7,460	0.09	29	119K	888M
1395/12/08	7,490	7,402	7,564	7,453	0.36	41	54K	402M
1395/12/07	7,400	7,400	7,490	7,426	0.98	26	83K	619M
1395/12/04	7,376	7,255	7,400	7,354	1.60	22	112K	823M
1395/12/03	7,438	7,231	7,438	7,238	0.10	19	49K	358M
1395/12/02	7,220	7,200	7,336	7,231	0.40	36	129K	931M
1395/12/01	7,270	7,118	7,270	7,202	0.53	29	65K	467M
1395/11/30	7,177	7,001	7,249	7,164	1.75	28	139K	998M
1395/11/27	7,348	6,958	7,348	7,041	(2.37)	36	218K	2B
1395/11/26	7,538	7,319	7,538	7,212	0.15	5	6K	47M
1395/11/25	7,238	7,199	7,240	7,201	0.14	17	36K	260M
1395/11/24	7,040	6,872	7,243	7,191	3.75	43	321K	2B
1395/11/23	6,996	6,837	7,067	6,931	0.46	13	49K	344M
1395/11/20	6,950	6,837	7,089	6,899	(1.0)	23	132K	908M
1395/11/19	7,050	6,867	7,050	6,969	(0.07)	5	12K	86M
1395/11/18	7,158	6,875	7,160	6,974	(1.55)	33	192K	1B
1395/11/17	6,846	6,846	7,122	7,084	0.85	23	71K	504M
1395/11/16	6,866	6,866	7,168	7,024	(2.38)	23	54K	377M
1395/11/13	6,867	6,867	7,260	7,195	(0.1)	8	4K	31M
1395/11/12	7,298	6,886	7,298	7,202	(0.06)	32	510K	4B
1395/11/11	7,378	7,100	7,378	7,206	2.08	42	137K	987M
1395/11/10	6,887	6,887	7,104	7,059	4.33	107	605K	4B
1395/11/09	6,780	6,662	6,864	6,766	1.82	25	159K	1B
1395/11/06	6,451	6,451	6,799	6,645	0.33	24	42K	280M
1395/11/05	6,521	6,521	6,721	6,623	(2.46)	45	235K	2B
1395/11/04	6,739	6,739	6,945	6,790	0.76	13	35K	241M
1395/11/03	6,600	6,600	6,848	6,739	0.90	15	46K	312M
1395/11/02	6,800	6,600	7,137	6,679	(2.51)	114	734K	5B
1395/10/29	6,937	6,850	7,050	6,851	1.09	18	33K	230M
1395/10/28	6,541	6,541	6,850	6,777	0.88	33	176K	1B
1395/10/27	6,540	6,532	6,860	6,718	1.56	16	57K	383M
1395/10/26	6,711	6,521	6,840	6,615	(1.39)	41	720K	5B
1395/10/25	6,794	6,510	6,950	6,708	(0.77)	35	269K	2B
1395/10/22	6,351	6,348	6,840	6,760	3.76	25	125K	844M
1395/10/20	6,428	6,426	6,850	6,515	(3.68)	52	71K	459M
1395/10/19	6,851	6,751	6,852	6,764	(4.81)	69	411K	3B
1395/10/18	7,400	7,030	7,400	7,106	(1.62)	41	205K	1B
1395/10/06	7,380	7,300	7,537	7,473	4.08	107	786K	6B
1395/10/05	6,990	6,950	7,320	7,180	2.98	52	283K	2B
1395/10/04	7,000	6,830	7,168	6,972	(0.91)	36	117K	814M
1395/10/01	7,002	6,859	7,297	7,036	(2.55)	24	88K	618M
1395/09/30	7,400	7,002	7,400	7,220	(0.45)	29	47K	342M
1395/09/17	7,166	7,166	7,420	7,253	0.17	19	24K	173M
1395/09/16	7,202	7,137	7,358	7,241	(0.08)	29	128K	929M
1395/09/15	7,201	7,201	7,490	7,247	(0.01)	11	7K	49M
1395/09/14	7,250	7,201	7,257	7,248	(0.22)	51	219K	2B
1395/09/13	7,277	7,250	7,320	7,264	(2.65)	51	203K	1B
1395/09/09	7,311	7,311	7,420	7,462	(0.23)	7	11K	83M
1395/09/07	7,324	7,324	7,350	7,479	(0.41)	10	15K	111M
1395/09/06	7,599	7,400	7,599	7,510	0.0	4	2K	18M
1395/09/03	7,579	7,382	7,580	7,510	1.89	25	112K	844M
1395/09/02	7,300	7,284	7,495	7,371	0.24	20	25K	182M
1395/09/01	7,353	7,350	7,495	7,353	(2.6)	38	264K	2B
1395/08/29	7,546	7,500	7,660	7,549	0.04	14	18K	134M
1395/08/26	7,445	7,350	7,740	7,546	0.04	27	129K	971M
1395/08/25	7,653	7,457	7,800	7,543	(3.9)	75	201K	2B
1395/08/24	7,999	7,804	8,094	7,849	(4.44)	58	152K	1B
1395/08/23	7,936	7,936	8,270	8,214	3.50	33	162K	1B
1395/08/22	7,761	7,600	7,990	7,936	4.28	34	93K	737M
1395/08/19	7,623	7,607	7,650	7,610	(4.96)	135	675K	5B
1395/08/18	8,010	7,800	8,010	8,007	4.95	63	339K	3B
1395/08/17	7,800	7,500	7,849	7,629	(2.62)	39	92K	701M
1395/08/16	7,746	7,681	7,900	7,834	2.39	57	145K	1B
1395/08/15	7,400	7,400	7,668	7,651	4.77	91	805K	6B
1395/08/12	7,231	7,220	7,412	7,303	(1.26)	36	270K	2B
1395/08/11	7,477	7,333	7,477	7,396	(0.08)	14	20K	146M
1395/08/10	7,499	7,351	7,500	7,402	1.01	35	101K	748M
1395/08/09	7,300	7,293	7,400	7,328	0.26	23	86K	627M
1395/08/08	7,500	7,286	7,500	7,309	(1.68)	33	92K	673M
1395/08/05	7,299	7,180	7,590	7,434	2.21	98	564K	4B
1395/08/04	7,302	7,171	7,459	7,273	(1.65)	49	249K	2B
1395/08/03	7,258	7,257	7,453	7,395	(0.32)	66	272K	2B
1395/08/02	7,361	7,350	7,531	7,419	(0.54)	31	37K	270M
1395/08/01	7,499	7,350	7,590	7,459	(0.08)	35	116K	865M
1395/07/28	7,330	7,330	7,640	7,465	2.06	132	404K	3B
1395/07/27	7,277	7,160	7,387	7,314	1.13	33	83K	610M
1395/07/26	7,158	7,158	7,300	7,232	(0.44)	52	108K	782M
1395/07/25	7,111	7,110	7,300	7,264	1.40	32	126K	919M
1395/07/24	7,153	7,101	7,299	7,164	(1.97)	26	75K	540M
1395/07/19	7,159	7,159	7,380	7,308	(0.11)	10	12K	84M
1395/07/18	7,588	7,155	7,650	7,316	(2.85)	76	353K	3B
1395/07/17	7,696	7,321	7,696	7,531	0.82	52	128K	963M
1395/07/14	7,600	7,168	7,680	7,470	1.59	51	93K	696M
1395/07/13	7,120	7,120	7,444	7,353	3.71	79	379K	3B
1395/07/12	7,027	7,002	7,210	7,090	1.53	56	428K	3B
1395/07/11	7,039	6,890	7,039	6,983	0.16	35	259K	2B
1395/07/10	6,900	6,892	7,000	6,972	0.36	44	284K	2B
1395/07/07	7,000	6,730	7,000	6,947	(0.47)	62	276K	2B
1395/07/06	7,000	6,860	7,000	6,980	0.09	51	360K	3B
1395/07/05	6,851	6,850	7,000	6,974	1.03	54	338K	2B
1395/07/04	6,741	6,700	6,996	6,903	0.13	36	378K	3B
1395/07/03	6,889	6,676	6,994	6,894	2.51	33	122K	839M
1395/06/31	6,915	6,652	6,915	6,725	(3.42)	77	198K	1B
1395/06/29	6,651	6,651	7,064	6,963	(0.46)	18	12K	83M
1395/06/28	6,870	6,835	7,160	6,995	2.04	102	297K	2B
1395/06/27	6,697	6,651	6,895	6,855	4.39	104	454K	3B
1395/06/24	6,502	6,501	6,700	6,567	(1.0)	38	191K	1B
1395/06/23	6,560	6,560	6,748	6,633	(0.63)	23	39K	260M
1395/06/21	6,521	6,521	6,700	6,675	1.71	24	257K	2B
1395/06/20	6,620	6,526	6,620	6,563	(0.82)	121	156K	1B
1395/06/17	6,680	6,560	6,738	6,617	0.32	33	110K	728M
1395/06/16	6,450	6,450	6,740	6,596	(1.42)	69	96K	635M
1395/06/15	6,745	6,565	6,745	6,691	(0.48)	11	48K	319M
1395/06/14	6,799	6,512	6,799	6,723	(1.1)	49	131K	882M
1395/06/13	6,883	6,573	6,888	6,798	(0.69)	20	191K	1B
1395/06/10	6,798	6,750	6,900	6,845	3.98	67	271K	2B
1395/06/09	6,779	6,500	6,779	6,583	(0.81)	38	140K	923M
1395/06/08	6,401	6,401	6,747	6,637	1.90	28	57K	378M
1395/06/07	6,898	6,441	6,898	6,513	(3.92)	84	247K	2B
1395/06/06	6,650	6,650	6,900	6,779	0.92	31	101K	685M
1395/06/03	6,606	6,602	6,919	6,717	(3.13)	78	514K	3B
1395/06/02	6,950	6,750	7,099	6,934	0.43	73	112K	778M
1395/06/01	6,860	6,840	6,911	6,904	4.89	176	784K	5B
1395/05/31	6,556	6,475	6,799	6,582	0.49	48	121K	794M
1395/05/30	6,500	6,498	6,650	6,550	(2.6)	76	214K	1B
1395/05/27	6,950	6,697	6,950	6,725	(1.38)	53	124K	834M
1395/05/26	6,997	6,751	7,000	6,819	(2.78)	95	361K	2B
1395/05/25	7,154	6,600	7,154	7,014	2.94	329	2M	11B
1395/05/24	6,814	6,814	6,814	6,814	4.99	48	317K	2B
1395/05/23	6,200	6,101	6,531	6,490	4.34	196	2M	12B
1395/05/20	6,040	6,035	6,320	6,220	(0.48)	60	244K	2B
1395/05/19	6,649	6,135	6,649	6,250	(1.75)	45	81K	508M
1395/05/18	6,224	6,220	6,527	6,361	2.32	105	696K	4B
1395/05/17	6,239	6,170	6,245	6,217	2.78	43	220K	1B
1395/05/16	6,030	5,860	6,239	6,049	0.73	85	382K	2B
1395/05/13	5,710	5,850	6,058	6,005	0.81	33	106K	636M
1395/05/12	5,975	5,860	6,060	5,957	3.17	43	158K	939M
1395/05/11	6,238	5,760	6,238	5,774	(4.77)	104	422K	2B
1395/05/10	6,300	6,000	6,300	6,063	(3.64)	48	110K	668M
1395/05/06	6,100	5,940	6,343	6,292	4.15	59	126K	796M
1395/05/05	6,230	5,951	6,230	6,041	(3.06)	117	335K	2B
1395/05/04	6,250	6,144	6,400	6,232	(3.63)	120	296K	2B
1395/05/03	6,608	6,400	6,790	6,467	(3.99)	122	427K	3B
1395/05/02	6,790	6,652	6,850	6,736	2.08	77	202K	1B
1395/04/30	6,555	6,402	6,748	6,599	1.85	134	490K	3B
1395/04/29	6,222	6,222	6,550	6,479	3.73	134	579K	4B
1395/04/28	6,090	6,090	6,350	6,246	3.22	81	175K	1B
1395/04/27	5,950	5,902	6,083	6,051	4.44	88	478K	3B
1395/04/26	5,719	5,719	5,960	5,794	1.67	52	100K	582M
1395/04/23	5,535	5,535	5,706	5,699	4.86	65	204K	1B
1395/04/22	5,401	5,326	5,720	5,435	(1.58)	52	130K	709M
1395/04/21	5,526	5,500	5,699	5,522	0.13	18	35K	196M
1395/04/20	5,400	5,400	5,580	5,515	(1.16)	23	72K	396M
1395/04/19	5,742	5,500	5,769	5,580	(0.53)	31	57K	319M
1395/04/15	5,675	5,635	5,800	5,610	1.01	20	34K	192M
1395/04/14	5,555	5,410	5,777	5,554	(2.15)	37	94K	525M
1395/04/13	5,501	5,501	5,849	5,676	0.0	26	18K	102M
1395/04/12	5,675	5,675	5,762	5,676	(4.97)	83	604K	3B
1395/04/09	5,998	5,703	5,998	5,973	(0.42)	19	14K	84M
1395/04/08	6,000	5,911	6,042	5,998	3.66	47	147K	880M
1395/04/06	5,695	5,508	5,879	5,786	3.23	62	245K	1B
1395/04/05	5,471	5,471	5,766	5,605	(0.21)	10	15K	84M
1395/04/02	5,847	5,555	5,847	5,617	0.86	59	237K	1B
1395/04/01	5,250	5,250	5,572	5,569	4.94	85	502K	3B
1395/03/31	5,205	5,201	5,444	5,307	(1.21)	28	84K	443M
1395/03/30	5,350	5,290	5,500	5,372	0.04	25	85K	455M
1395/03/29	5,466	5,297	5,500	5,370	(1.18)	36	149K	802M
1395/03/26	5,664	5,457	5,664	5,434	0.72	19	19K	108M
1395/03/25	5,376	5,321	5,599	5,395	(0.9)	53	98K	530M
1395/03/24	5,450	5,400	5,450	5,444	(0.89)	31	59K	317M
1395/03/23	5,465	5,360	5,630	5,493	(1.65)	47	153K	843M
1395/03/22	5,660	5,510	5,699	5,585	(0.99)	63	99K	550M
1395/03/19	5,700	5,515	5,700	5,641	(1.83)	46	78K	437M
1395/03/18	5,730	5,730	5,839	5,746	(2.77)	31	105K	602M
1395/03/17	5,811	5,750	5,936	5,910	1.84	94	473K	3B
1395/03/16	5,609	5,609	5,879	5,803	1.75	35	71K	413M
1395/03/12	5,790	5,600	5,800	5,703	0.19	38	88K	501M
1395/03/11	5,680	5,665	5,720	5,692	(1.93)	34	122K	694M
1395/03/10	5,817	5,786	5,850	5,804	0.10	33	112K	648M
1395/03/09	5,700	5,700	5,938	5,798	(0.09)	34	59K	341M
1395/03/08	5,940	5,780	5,940	5,803	0.36	18	37K	216M
1395/03/05	5,680	5,680	5,870	5,782	1.24	31	96K	555M
1395/03/04	5,700	5,665	5,940	5,711	(2.29)	47	93K	530M
1395/03/03	5,900	5,700	5,950	5,845	(1.3)	89	170K	991M
1395/03/01	5,825	5,825	6,000	5,922	(0.05)	40	63K	371M
1395/02/29	6,002	5,820	6,140	5,925	(2.92)	83	322K	2B
1395/02/28	5,949	5,891	6,145	6,103	4.27	222	2M	10B
1395/02/27	5,800	5,800	5,928	5,853	3.21	90	306K	2B
1395/02/26	5,900	5,661	5,900	5,671	(4.82)	214	1M	7B
1395/02/25	6,185	5,870	6,185	5,958	(0.67)	100	338K	2B
1395/02/22	6,224	5,900	6,224	5,998	(0.25)	54	134K	801M
1395/02/21	5,998	5,830	6,164	6,013	1.25	169	427K	3B
1395/02/20	6,300	5,802	6,300	5,939	(2.75)	137	430K	3B
1395/02/19	6,101	6,074	6,260	6,107	(4.47)	120	283K	2B
1395/02/18	6,541	6,214	6,650	6,393	(2.26)	162	621K	4B
1395/02/15	6,300	6,124	6,621	6,541	3.73	303	1M	7B
1395/02/14	6,350	6,205	6,650	6,306	(3.45)	272	913K	6B
1395/02/13	6,619	6,280	6,619	6,531	3.60	395	2M	11B
1395/02/12	6,112	6,112	6,315	6,304	4.80	132	623K	4B
1395/02/11	5,800	5,800	6,021	6,015	4.88	101	608K	4B
1395/02/08	5,310	5,310	5,768	5,735	4.39	118	767K	4B
1395/02/07	5,640	5,386	5,647	5,494	(2.31)	127	195K	1B
1395/02/06	5,600	5,409	5,655	5,624	4.42	299	1M	7B
1395/02/05	5,251	5,150	5,434	5,386	4.06	236	1M	7B
1395/02/04	5,176	4,953	5,176	5,176	4.99	245	2M	8B
1395/02/01	4,936	4,936	4,936	4,930	4.87	12	100K	495M
1395/01/31	4,810	4,810	4,810	4,701	2.62	3	54K	260M
1395/01/30	4,600	4,600	4,759	4,581	1.06	10	22K	103M
1395/01/29	4,475	4,475	4,848	4,533	(3.76)	90	639K	3B
1395/01/28	4,700	4,623	4,700	4,710	(3.21)	24	74K	343M
1395/01/25	4,914	4,863	4,995	4,866	(4.92)	80	404K	2B
1395/01/24	5,200	5,001	5,310	5,118	(2.12)	194	783K	4B
1395/01/23	5,230	5,070	5,230	5,229	4.98	129	638K	3B
1395/01/22	5,020	4,842	5,070	4,981	3.15	139	564K	3B
1395/01/21	4,608	4,608	4,940	4,829	2.14	102	419K	2B
1395/01/18	4,605	4,605	4,759	4,728	4.30	176	966K	5B
1395/01/17	4,444	4,350	4,563	4,533	4.30	183	1M	5B
1395/01/16	4,430	4,281	4,430	4,346	(2.29)	50	240K	1B
1395/01/15	4,457	4,355	4,640	4,448	(1.83)	131	520K	2B
1395/01/14	4,531	4,520	4,531	4,531	4.98	155	1M	5B
1395/01/11	4,240	4,240	4,340	4,316	4.40	63	340K	1B
1395/01/10	4,111	4,110	4,160	4,134	(3.93)	46	219K	904M
1395/01/09	4,435	4,170	4,435	4,303	(1.08)	49	189K	811M
1395/01/08	4,345	4,236	4,430	4,350	2.74	91	229K	996M
1395/01/07	4,100	4,060	4,345	4,234	2.30	76	294K	1B
1394/12/26	4,090	4,087	4,190	4,139	3.37	167	475K	2B
1394/12/25	3,976	3,976	4,032	4,004	0.02	83	280K	1B
1394/12/24	4,000	3,975	4,066	4,003	0.05	94	333K	1B
1394/12/22	4,015	3,980	4,015	4,001	0.28	101	767K	3B
1394/12/19	3,960	3,960	4,050	3,990	(0.3)	69	336K	1B
1394/12/18	4,050	3,970	4,051	4,002	0.08	141	661K	3B
1394/12/17	4,027	3,950	4,027	3,999	0.03	143	1M	5B
1394/12/16	4,030	3,970	4,030	3,998	0.20	106	650K	3B
1394/12/15	3,847	3,847	4,075	3,990	2.52	129	469K	2B
1394/12/12	3,949	3,874	3,949	3,892	1.33	85	231K	899M
1394/12/11	3,800	3,800	3,910	3,841	1.00	59	155K	597M
1394/12/10	3,925	3,745	4,022	3,803	(3.53)	184	943K	4B
1394/12/09	4,172	3,824	4,172	3,942	(2.04)	188	1M	4B
1394/12/08	4,007	4,005	4,100	4,024	0.98	63	143K	574M
1394/12/05	4,070	3,950	4,070	3,985	(3.18)	133	480K	2B
1394/12/04	4,100	4,060	4,196	4,116	2.39	86	405K	2B
1394/12/03	4,005	3,950	4,156	4,020	(2.71)	171	544K	2B
1394/12/02	4,289	4,080	4,289	4,132	(1.74)	67	213K	879M
1394/12/01	4,500	4,148	4,500	4,205	(3.67)	114	314K	1B
1394/11/28	4,154	4,063	4,390	4,365	4.40	208	977K	4B
1394/11/27	4,151	4,151	4,245	4,181	0.14	96	308K	1B
1394/11/26	4,054	4,054	4,290	4,175	0.77	111	404K	2B
1394/11/25	4,248	4,100	4,250	4,143	(2.33)	64	173K	718M
1394/11/24	4,240	4,240	4,458	4,242	(4.95)	148	884K	4B
1394/11/21	4,449	4,449	4,550	4,463	(4.7)	187	872K	4B
1394/11/20	4,600	4,329	4,783	4,683	2.79	375	2M	9B
1394/11/19	4,517	4,480	4,592	4,556	4.16	250	2M	7B
1394/11/18	4,201	4,168	4,417	4,374	3.97	372	3M	11B
1394/11/17	4,160	4,141	4,327	4,207	0.60	157	757K	3B
1394/11/14	4,199	4,127	4,246	4,182	(1.02)	128	471K	2B
1394/11/13	4,172	4,150	4,290	4,225	1.08	176	894K	4B
1394/11/12	4,150	4,125	4,256	4,180	0.58	182	692K	3B
1394/11/11	4,177	4,047	4,198	4,156	(1.17)	155	606K	3B
1394/11/10	4,337	4,053	4,340	4,205	(0.85)	270	1M	5B
1394/11/07	4,340	4,070	4,340	4,241	2.59	867	5M	23B
1394/11/06	4,134	4,134	4,134	4,134	4.98	22	145K	600M
1394/11/05	3,938	3,938	3,938	3,938	4.99	37	456K	2B
1394/11/04	3,650	3,602	3,862	3,751	1.96	301	2M	7B
1394/11/03	3,600	3,600	3,747	3,679	1.60	279	809K	3B
1394/10/30	3,650	3,550	3,669	3,621	0.47	129	361K	1B
1394/10/29	3,512	3,512	3,680	3,604	2.24	175	727K	3B
1394/10/28	3,609	3,500	3,609	3,525	(3.08)	146	637K	2B
1394/10/27	3,685	3,555	3,740	3,637	0.06	215	740K	3B
1394/10/26	3,600	3,550	3,685	3,635	2.48	235	1M	4B
1394/10/23	3,520	3,500	3,592	3,547	(1.25)	214	878K	3B
1394/10/22	3,599	3,551	3,621	3,592	0.96	159	400K	1B
1394/10/21	3,525	3,500	3,649	3,558	0.23	111	292K	1B
1394/10/20	3,676	3,503	3,676	3,550	(2.47)	147	416K	1B
1394/10/19	3,642	3,560	3,701	3,640	0.22	174	773K	3B
1394/10/16	3,700	3,571	3,744	3,632	(1.41)	169	816K	3B
1394/10/15	3,550	3,550	3,737	3,684	3.28	184	1M	4B
1394/10/14	3,475	3,474	3,625	3,567	1.68	84	200K	713M
1394/10/13	3,516	3,456	3,615	3,508	(2.09)	212	728K	3B
1394/10/12	3,638	3,532	3,689	3,583	(1.38)	180	948K	3B
1394/10/09	3,710	3,550	3,728	3,633	0.72	324	1M	5B
1394/10/07	3,471	3,471	3,644	3,607	8.42	197	1M	4B
1394/10/01	3,600	3,500	3,688	3,577	1.02	249	1M	5B
1394/09/30	3,552	3,507	3,660	3,541	(1.53)	127	475K	2B
1394/09/29	3,791	3,551	3,791	3,596	(3.15)	87	379K	1B
1394/09/28	3,878	3,689	3,878	3,713	(4.38)	112	703K	3B
1394/09/25	3,921	3,800	3,989	3,883	0.86	175	1M	5B
1394/09/24	3,852	3,716	3,910	3,850	(1.56)	254	2M	6B
1394/09/23	3,949	3,890	3,950	3,911	(1.49)	129	588K	2B
1394/09/22	3,969	3,880	4,030	3,970	1.04	158	937K	4B
1394/09/18	3,790	3,790	3,958	3,929	4.22	334	2M	7B
1394/09/17	3,698	3,660	3,828	3,770	2.25	145	793K	3B
1394/09/16	3,700	3,663	3,723	3,687	(0.43)	53	274K	1B
1394/09/15	3,710	3,670	3,770	3,703	(0.75)	63	235K	871M
1394/09/14	3,697	3,696	3,801	3,731	1.91	67	255K	951M
1394/09/10	3,729	3,630	3,729	3,661	(0.35)	84	257K	941M
1394/09/09	3,671	3,646	3,715	3,674	(0.3)	47	290K	1B
1394/09/08	3,653	3,653	3,755	3,685	(0.16)	66	219K	807M
1394/09/07	3,710	3,670	3,779	3,691	(0.99)	93	407K	2B
1394/09/04	3,700	3,674	3,798	3,728	1.00	46	121K	452M
1394/09/03	3,748	3,668	3,750	3,691	(1.34)	64	249K	921M
1394/09/02	3,750	3,700	3,839	3,741	(1.03)	83	418K	2B
1394/09/01	3,790	3,750	3,850	3,780	(0.11)	59	252K	953M
1394/08/30	3,860	3,766	3,879	3,784	(1.77)	86	635K	2B
1394/08/27	3,896	3,791	3,929	3,852	0.44	151	928K	4B
1394/08/26	3,716	3,715	3,943	3,835	(0.65)	317	2M	6B
1394/08/25	3,869	3,702	3,970	3,860	0.34	654	5M	19B
1394/08/24	3,847	3,847	3,847	3,847	4.99	15	136K	524M
1394/08/23	3,610	3,534	3,855	3,664	(0.22)	906	8M	28B
1394/08/20	3,799	3,600	3,801	3,672	(2.88)	287	2M	9B
1394/08/19	3,760	3,656	3,860	3,781	(1.46)	298	2M	6B
1394/08/18	3,856	3,760	3,856	3,837	4.47	735	5M	19B
1394/08/17	3,753	3,753	3,753	3,673	2.74	16	81K	304M
1394/08/16	3,450	3,450	3,584	3,575	4.72	183	1M	5B
1394/08/13	3,408	3,400	3,445	3,414	0.59	120	1M	4B
1394/08/12	3,367	3,366	3,402	3,394	(0.18)	37	162K	551M
1394/08/11	3,419	3,388	3,427	3,400	0.09	11	32K	108M
1394/08/10	3,389	3,389	3,419	3,397	0.21	32	132K	450M
1394/08/09	3,410	3,370	3,410	3,390	0.09	31	202K	686M
1394/08/06	3,400	3,362	3,400	3,387	(0.5)	40	180K	608M
1394/08/05	3,450	3,373	3,450	3,404	0.0	13	143K	486M
1394/08/04	3,356	3,356	3,410	3,404	0.59	50	225K	766M
1394/08/03	3,450	3,355	3,468	3,384	0.15	8	16K	56M
1394/07/29	3,400	3,330	3,449	3,379	0.06	22	108K	366M
1394/07/28	3,350	3,329	3,418	3,377	(0.3)	26	132K	445M
1394/07/27	3,480	3,351	3,490	3,387	(1.14)	51	126K	425M
1394/07/26	3,421	3,401	3,490	3,426	0.15	78	760K	3B
1394/07/25	3,327	3,327	3,498	3,421	0.53	102	739K	3B
1394/07/22	3,400	3,364	3,440	3,403	2.04	65	351K	1B
1394/07/21	3,329	3,300	3,390	3,335	1.12	82	293K	977M
1394/07/20	3,299	3,283	3,340	3,298	0.40	21	61K	201M
1394/07/19	3,290	3,269	3,310	3,285	(0.3)	23	130K	427M
1394/07/18	3,323	3,283	3,323	3,295	(1.47)	23	161K	529M
1394/07/15	3,380	3,286	3,380	3,344	1.09	65	504K	2B
1394/07/14	3,301	3,301	3,370	3,308	0.09	21	68K	224M
1394/07/13	3,293	3,292	3,398	3,305	0.06	19	73K	243M
1394/07/12	3,275	3,275	3,338	3,303	(0.81)	24	108K	355M
1394/07/11	3,400	3,266	3,420	3,330	0.33	42	86K	289M
1394/07/08	3,311	3,311	3,330	3,319	(0.98)	48	211K	699M
1394/07/07	3,400	3,321	3,445	3,352	(1.47)	68	319K	1B
1394/07/06	3,472	3,300	3,472	3,402	(0.53)	27	77K	260M
1394/07/05	3,420	3,340	3,450	3,420	(0.06)	70	237K	811M
1394/07/04	3,411	3,378	3,499	3,422	(1.07)	132	405K	1B
1394/07/01	3,398	3,340	3,500	3,459	3.41	167	710K	2B
1394/06/31	3,348	3,301	3,348	3,345	4.89	117	819K	3B
1394/06/30	3,288	3,172	3,288	3,189	(0.22)	44	227K	725M
1394/06/29	3,340	3,158	3,340	3,196	(3.03)	78	356K	1B
1394/06/28	3,335	3,252	3,375	3,296	0.09	85	469K	2B
1394/06/25	3,245	3,245	3,340	3,293	(0.72)	70	257K	845M
1394/06/24	3,331	3,300	3,369	3,317	(2.01)	112	517K	2B
1394/06/23	3,300	3,300	3,413	3,385	4.12	207	1M	3B
1394/06/22	3,273	3,181	3,302	3,251	(1.25)	120	704K	2B
1394/06/21	3,358	3,250	3,359	3,292	(0.51)	90	353K	1B
1394/06/18	3,203	3,203	3,389	3,309	0.30	34	123K	407M
1394/06/17	3,201	3,200	3,340	3,299	(0.06)	43	65K	216M
1394/06/16	3,333	3,233	3,388	3,301	(1.99)	93	387K	1B
1394/06/15	3,295	3,295	3,379	3,368	4.63	200	1M	4B
1394/06/14	3,170	3,130	3,270	3,219	1.80	76	319K	1B
1394/06/11	3,154	3,124	3,200	3,162	(0.57)	93	521K	2B
1394/06/10	3,200	3,151	3,200	3,180	(0.63)	25	75K	237M
1394/06/09	3,249	3,170	3,249	3,200	0.0	33	102K	326M
1394/06/08	3,152	3,152	3,244	3,200	(0.16)	43	178K	570M
1394/06/07	3,218	3,133	3,264	3,205	1.10	89	328K	1B
1394/06/04	3,197	3,133	3,198	3,170	(0.66)	120	473K	2B
1394/05/28	3,225	3,182	3,225	3,191	0.85	38	140K	446M
1394/05/27	3,200	3,184	3,220	3,164	0.09	15	17K	54M
1394/05/26	3,170	3,144	3,195	3,161	0.03	48	115K	364M
1394/05/25	3,165	3,130	3,239	3,160	(0.75)	76	312K	987M
1394/05/24	3,180	3,161	3,277	3,184	(0.87)	47	151K	481M
1394/05/21	3,185	3,185	3,247	3,212	(1.02)	33	121K	388M
1394/05/19	3,218	3,200	3,300	3,245	0.84	41	101K	328M
1394/05/18	3,200	3,180	3,300	3,218	(1.41)	104	346K	1B
1394/05/17	3,360	3,231	3,360	3,264	(1.78)	36	113K	365M
1394/05/14	3,220	3,220	3,370	3,323	3.13	87	202K	670M
1394/05/13	3,165	3,165	3,290	3,222	(0.98)	56	172K	554M
1394/05/12	3,200	3,191	3,379	3,254	(0.55)	107	213K	694M
1394/05/11	3,270	3,270	3,440	3,272	(4.94)	110	510K	2B
1394/05/10	3,406	3,400	3,490	3,442	1.09	37	148K	511M
1394/05/07	3,406	3,390	3,406	3,405	4.96	90	373K	1B
1394/05/06	3,250	3,250	3,327	3,244	2.37	36	96K	315M
1394/05/05	3,140	3,124	3,254	3,169	(0.31)	19	34K	106M
1394/05/04	3,050	3,050	3,252	3,179	0.66	23	51K	163M
1394/05/03	3,120	3,120	3,400	3,158	(3.84)	60	133K	417M
1394/04/31	3,290	3,280	3,360	3,284	(4.87)	107	536K	2B
1394/04/30	3,449	3,447	3,558	3,452	(4.85)	59	264K	911M
1394/04/29	3,717	3,450	3,719	3,628	2.43	151	692K	3B
1394/04/24	3,549	3,452	3,549	3,542	4.79	186	844K	3B
1394/04/23	3,383	3,301	3,383	3,380	4.90	55	313K	1B
1394/04/22	3,150	3,150	3,225	3,222	4.88	45	169K	545M
1394/04/21	3,140	3,090	3,150	3,072	0.29	16	34K	104M
1394/04/20	3,050	3,050	3,168	3,063	(2.14)	46	164K	503M
1394/04/16	3,248	3,030	3,250	3,130	(0.57)	43	93K	290M
1394/04/15	3,150	3,150	3,200	3,148	0.13	14	16K	51M
1394/04/14	3,080	3,080	3,165	3,144	4.28	76	191K	602M
1394/04/13	2,930	2,930	3,087	3,015	(0.36)	78	249K	751M
1394/04/10	2,992	2,975	3,099	3,026	(0.16)	40	69K	209M
1394/04/09	3,040	2,978	3,070	3,031	(0.3)	33	55K	167M
1394/04/08	3,041	2,966	3,041	3,040	(0.39)	18	50K	151M
1394/04/07	3,100	3,041	3,100	3,052	(1.2)	48	156K	476M
1394/04/06	3,043	3,043	3,160	3,089	1.71	36	101K	315M
1394/04/03	3,030	3,030	3,095	3,037	0.76	48	135K	410M
1394/04/02	3,001	2,980	3,085	3,014	0.80	54	78K	238M
1394/04/01	3,010	2,991	3,098	2,990	0.30	28	37K	111M
1394/03/31	2,900	2,892	3,039	2,981	(0.5)	18	62K	184M
1394/03/30	3,210	2,961	3,230	2,996	(3.85)	50	204K	611M
1394/03/27	3,051	3,051	3,211	3,116	1.66	42	83K	262M
1394/03/26	3,125	2,980	3,125	3,065	1.73	54	156K	478M
1394/03/25	3,139	2,920	3,139	3,013	(0.43)	19	73K	218M
1394/03/24	3,001	3,001	3,152	3,026	0.70	32	41K	126M
1394/03/23	2,976	2,976	3,122	3,005	0.97	21	45K	139M
1394/03/20	2,902	2,892	3,050	2,976	(2.23)	81	134K	398M
1394/03/19	3,150	3,039	3,150	3,044	(4.82)	59	203K	618M
1394/03/18	3,190	3,190	3,350	3,198	(4.74)	61	303K	968M
1394/03/17	3,370	3,260	3,390	3,357	(1.32)	41	76K	252M
1394/03/16	3,315	3,315	3,412	3,402	4.68	113	422K	1B
1394/03/12	3,332	3,202	3,389	3,250	(3.3)	147	270K	879M
1394/03/11	3,401	3,349	3,529	3,361	(4.65)	91	351K	1B
1394/03/10	3,597	3,400	3,597	3,525	0.51	142	429K	2B
1394/03/09	3,455	3,450	3,519	3,507	4.62	361	2M	6B
1394/03/06	3,318	3,270	3,379	3,352	4.13	101	278K	931M
1394/03/05	3,195	3,160	3,300	3,219	1.61	43	92K	300M
1394/03/04	3,170	3,125	3,245	3,168	(1.06)	53	126K	398M
1394/03/03	3,400	3,160	3,400	3,202	(2.62)	32	121K	384M
1394/03/02	3,200	3,200	3,353	3,288	(0.15)	20	35K	116M
1394/02/30	3,204	3,181	3,320	3,293	2.46	24	136K	450M
1394/02/29	3,348	3,176	3,348	3,214	(2.49)	28	111K	353M
1394/02/28	3,192	3,191	3,275	3,296	(0.81)	29	36K	117M
1394/02/27	3,400	3,309	3,400	3,323	(3.57)	39	132K	438M
1394/02/23	3,500	3,387	3,637	3,446	(2.3)	46	100K	342M
1394/02/22	3,620	3,371	3,620	3,527	0.54	33	61K	215M
1394/02/21	3,514	3,400	3,514	3,508	3.82	92	315K	1B
1394/02/20	3,500	3,269	3,500	3,379	0.36	27	37K	126M
1394/02/19	3,372	3,351	3,460	3,367	(3.52)	70	149K	501M
1394/02/16	3,600	3,488	3,600	3,490	(3.94)	116	319K	1B
1394/02/15	3,705	3,606	3,705	3,633	(3.27)	45	146K	530M
1394/02/14	3,780	3,600	3,827	3,756	1.95	154	722K	3B
1394/02/13	3,645	3,645	3,850	3,684	(2.95)	133	1M	4B
1394/02/09	3,796	3,796	3,796	3,796	(4.0)	19	180K	683M
1394/02/08	4,145	3,827	4,145	3,954	(0.8)	335	1M	5B
1394/02/07	3,986	3,986	3,986	3,986	3.99	77	553K	2B
1394/02/06	3,833	3,830	3,833	3,833	3.99	64	549K	2B
1394/02/05	3,800	3,648	3,800	3,686	24.02	223	769K	3B
1394/01/25	11,977	11,742	12,000	11,890	1.25	171	171K	2B
1394/01/24	12,000	11,713	12,000	11,743	(3.75)	114	193K	2B
1394/01/23	12,650	12,147	12,650	12,201	(3.57)	52	62K	750M
1394/01/22	12,610	12,350	12,700	12,653	(0.25)	42	22K	276M
1394/01/19	12,713	12,590	12,714	12,685	3.76	48	126K	2B
1394/01/18	12,160	12,160	12,488	12,225	(3.28)	69	154K	2B
1394/01/17	12,771	12,637	12,771	12,640	(3.97)	91	152K	2B
1394/01/16	13,186	13,000	13,186	13,163	3.82	125	315K	4B
1394/01/15	12,679	12,679	12,679	12,679	3.99	21	43K	545M
1394/01/11	12,599	12,000	12,599	12,192	(0.18)	50	97K	1B
1394/01/10	12,459	12,156	12,459	12,214	(3.52)	76	87K	1B
1394/01/09	12,599	12,420	12,681	12,659	3.81	74	180K	2B
1394/01/08	12,398	11,899	12,400	12,194	2.16	54	62K	760M
1394/01/05	11,800	11,800	12,450	11,936	(2.71)	56	58K	691M
1393/12/27	12,200	12,000	12,284	12,268	3.86	82	123K	2B
1393/12/26	11,730	11,724	12,350	11,812	(3.28)	96	151K	2B
1393/12/25	12,576	12,073	12,798	12,212	(2.89)	96	116K	1B
1393/12/24	13,000	12,323	13,000	12,576	(2.03)	101	106K	1B
1393/12/23	12,851	12,550	12,851	12,836	3.88	91	134K	2B
1393/12/20	12,290	12,290	12,378	12,357	3.82	38	42K	516M
1393/12/19	12,001	11,741	12,310	11,902	(2.68)	182	137K	2B
1393/12/18	12,300	12,053	12,739	12,230	(1.4)	52	58K	709M
1393/12/17	12,489	12,200	12,749	12,404	(2.08)	113	125K	2B
1393/12/16	13,170	12,516	13,170	12,668	(2.83)	80	95K	1B
1393/12/13	13,000	12,740	13,319	13,037	0.01	107	94K	1B
1393/12/12	13,010	12,727	13,648	13,036	(1.67)	227	394K	5B
1393/12/11	13,257	13,257	13,499	13,257	(4.0)	110	235K	3B
1393/12/10	13,353	13,353	13,353	13,809	(0.72)	7	6K	86M
1393/12/09	13,442	13,442	13,442	13,909	(0.66)	20	6K	80M
1393/12/06	13,660	13,660	13,660	14,002	(1.6)	14	16K	212M
1393/12/05	14,526	13,410	14,526	14,229	1.87	455	1M	20B
1393/12/04	13,968	13,968	13,968	13,968	4.00	22	48K	677M
1393/12/03	13,002	13,002	13,650	13,431	0.67	46	43K	581M
1393/12/02	13,100	12,901	13,356	13,341	3.88	125	222K	3B
1393/11/29	12,866	12,565	12,866	12,843	3.81	105	154K	2B
1393/11/28	12,561	12,561	12,561	12,372	2.43	10	24K	306M
1393/11/27	12,079	12,070	12,079	12,078	3.99	23	40K	482M
1393/11/26	12,400	11,503	12,400	11,615	(3.06)	50	116K	1B
1393/11/25	12,908	11,928	12,908	11,982	(3.57)	80	98K	1B
1393/11/21	12,410	12,408	12,950	12,425	(3.86)	67	125K	2B
1393/11/20	13,595	12,680	13,595	12,924	(2.15)	48	48K	626M
1393/11/19	13,450	12,600	13,600	13,208	0.82	284	312K	4B
1393/11/18	13,101	13,101	13,101	13,101	3.99	27	67K	876M
1393/11/15	12,598	12,598	12,598	12,598	4.00	74	85K	1B
1393/11/14	12,114	12,114	12,114	12,114	3.99	14	57K	695M
1393/11/13	11,490	11,490	11,701	11,649	3.54	101	69K	805M
1393/11/12	11,271	11,000	11,287	11,251	3.67	50	105K	1B
1393/11/11	10,853	10,853	10,853	10,853	4.00	8	76K	820M
1393/11/08	10,755	10,755	10,755	10,436	0.91	3	9K	98M
1393/11/07	10,342	10,342	10,342	10,342	3.99	61	51K	524M
1393/11/06	10,011	9,901	10,400	9,945	(3.52)	33	57K	563M
1393/11/05	10,253	10,253	10,990	10,308	(3.48)	82	165K	2B
1393/11/04	10,470	10,470	10,470	10,680	(2.07)	15	21K	217M
1393/11/01	10,670	10,667	10,670	10,906	(1.85)	9	19K	198M
1393/10/30	11,144	10,861	11,680	11,111	(1.79)	47	87K	972M
1393/10/29	11,205	11,144	11,847	11,313	(2.54)	45	44K	496M
1393/10/28	12,192	11,400	12,238	11,608	(1.43)	41	77K	890M
1393/10/27	11,867	11,867	11,867	11,776	3.20	23	32K	380M
1393/10/24	11,400	11,379	11,852	11,411	(3.73)	59	79K	900M
1393/10/23	12,800	11,846	12,800	11,853	(3.94)	62	70K	827M
1393/10/22	12,200	12,200	12,356	12,339	3.85	81	136K	2B
1393/10/21	11,881	11,881	12,099	11,881	(4.0)	111	172K	2B
1393/10/20	13,244	12,254	13,244	12,376	(3.04)	42	84K	1B
1393/10/17	12,755	12,754	13,230	12,764	(3.92)	110	161K	2B
1393/10/16	13,797	13,064	13,797	13,285	(2.37)	36	25K	324M
1393/10/15	14,600	13,527	14,600	13,608	(3.42)	102	179K	2B
1393/10/14	14,090	14,000	14,090	14,090	3.99	105	195K	3B
1393/10/13	13,380	12,700	13,694	13,549	2.89	100	118K	2B
1393/10/10	13,165	13,165	13,500	13,168	(3.97)	71	52K	681M
1393/10/09	14,120	13,556	14,120	13,713	0.88	25	30K	416M
1393/10/01	14,845	13,983	14,845	14,094	(3.23)	222	295K	4B
1393/09/29	14,850	14,545	14,920	14,565	(3.87)	62	49K	714M
1393/09/26	15,400	14,838	15,400	15,151	(1.97)	19	20K	297M
1393/09/25	16,200	15,232	16,250	15,456	(2.58)	71	92K	1B
1393/09/24	16,979	15,808	16,979	15,866	(3.64)	89	102K	2B
1393/09/23	16,699	16,005	16,700	16,466	2.13	172	325K	5B
1393/09/19	16,131	16,000	16,131	16,122	3.94	143	2M	27B
1393/09/18	15,900	15,327	15,900	15,511	(2.84)	47	49K	753M
1393/09/17	15,501	15,501	16,370	15,965	(0.16)	9	5K	83M
1393/09/16	15,996	15,652	15,996	15,990	3.21	28	71K	1B
1393/09/15	16,370	15,327	16,495	15,492	(2.96)	61	52K	807M
1393/09/12	16,999	15,707	16,999	15,965	(2.41)	36	31K	486M
1393/09/11	16,361	16,316	16,361	16,360	3.99	107	61K	1B
1393/09/10	15,892	15,892	15,892	15,732	2.95	17	30K	470M
1393/09/09	15,350	15,280	15,350	15,281	(3.99)	58	99K	2B
1393/09/08	15,999	15,211	16,400	15,916	0.67	35	35K	564M
1393/09/05	16,120	15,250	16,149	15,810	0.37	17	25K	390M
1393/09/04	15,900	15,360	15,900	15,751	(1.55)	33	25K	393M
1393/09/03	16,000	15,998	16,050	15,999	(1.0)	45	96K	2B
1393/09/02	16,050	15,476	16,660	16,161	0.27	80	146K	2B
1393/09/01	15,779	15,779	16,700	16,117	(1.94)	44	56K	905M
1393/08/28	16,800	16,000	16,800	16,436	(0.25)	53	74K	1B
1393/08/27	16,879	16,007	16,879	16,478	0.11	53	74K	1B
1393/08/26	17,399	16,330	17,399	16,460	(3.19)	74	103K	2B
1393/08/25	17,350	16,345	17,690	17,002	(0.14)	113	132K	2B
1393/08/24	16,900	16,000	17,129	17,026	3.37	139	212K	4B
1393/08/21	16,240	16,240	16,566	16,471	3.40	209	411K	7B
1393/08/20	16,299	15,556	16,299	15,929	0.73	67	71K	1B
1393/08/19	16,000	15,642	16,399	15,813	(2.95)	88	105K	2B
1393/08/18	16,390	16,001	16,499	16,293	1.33	75	126K	2B
1393/08/17	16,170	15,840	16,499	16,079	0.99	96	136K	2B
1393/08/14	15,699	15,040	16,164	15,921	2.43	128	138K	2B
1393/08/11	15,959	15,466	16,000	15,543	(2.12)	88	88K	1B
1393/08/10	15,799	15,450	15,929	15,880	3.64	126	159K	3B
1393/08/07	15,590	15,000	15,798	15,322	(1.72)	102	185K	3B
1393/08/06	15,500	15,222	15,749	15,590	2.43	68	55K	861M
1393/08/05	15,110	15,051	15,550	15,220	0.0	64	87K	1B
1393/08/04	15,799	15,100	15,900	15,220	(2.82)	71	97K	1B
1393/08/03	15,000	15,000	15,795	15,662	3.09	98	114K	2B
1393/07/30	15,251	14,934	15,800	15,192	(2.34)	173	125K	2B
1393/07/29	15,736	15,416	16,000	15,556	(3.13)	157	208K	3B
1393/07/28	15,728	15,611	16,349	16,058	2.10	177	225K	4B
1393/07/27	15,500	15,500	15,986	15,728	0.54	182	193K	3B
1393/07/26	16,570	15,624	16,570	15,644	(3.87)	255	547K	9B
1393/07/23	16,750	15,870	16,750	16,274	(1.04)	136	144K	2B
1393/07/22	16,199	16,178	16,475	16,445	3.81	298	527K	9B
1393/07/20	16,150	15,796	16,497	15,842	(3.72)	318	585K	9B
1393/07/19	16,511	16,230	17,000	16,454	(2.67)	166	312K	5B
1393/07/16	16,499	16,150	17,360	16,906	1.27	235	164K	3B
1393/07/15	17,350	16,077	17,415	16,694	(0.31)	430	520K	9B
1393/07/14	16,156	16,156	16,782	16,746	3.77	83	104K	2B
1393/07/12	16,140	16,070	16,155	16,137	3.88	110	118K	2B
1393/07/09	15,189	14,650	15,645	15,534	3.26	254	332K	5B
1393/07/08	15,504	14,811	15,900	15,044	(2.49)	267	390K	6B
1393/07/07	15,445	15,110	15,445	15,428	3.89	247	410K	6B
1393/07/06	14,843	14,450	14,861	14,851	3.93	26	40K	597M
1393/07/05	14,280	13,853	14,334	14,290	3.68	128	210K	3B
1393/07/02	13,310	13,310	13,852	13,783	3.48	113	224K	3B
1393/07/01	13,499	13,200	13,500	13,320	1.56	37	26K	355M
1393/06/31	13,171	13,040	13,493	13,116	(0.19)	32	22K	292M
1393/06/30	12,999	12,510	13,171	13,141	3.76	79	266K	3B
1393/06/29	12,530	12,520	12,948	12,665	(2.62)	50	60K	763M
1393/06/26	12,754	12,750	13,200	13,006	(0.27)	35	35K	456M
1393/06/25	13,340	12,811	13,725	13,041	(1.73)	49	39K	509M
1393/06/24	13,199	13,199	13,278	13,271	3.94	182	325K	4B
1393/06/23	12,700	12,200	12,820	12,768	3.58	49	68K	864M
1393/06/22	12,401	12,323	12,900	12,327	(3.97)	59	64K	790M
1393/06/19	12,670	12,573	13,290	12,836	(1.99)	72	127K	2B
1393/06/18	13,690	12,770	13,690	13,096	(1.1)	103	90K	1B
1393/06/17	13,240	13,100	13,243	13,241	3.98	56	128K	2B
1393/06/16	12,700	12,696	13,569	12,734	(3.71)	122	205K	3B
1393/06/15	13,700	13,134	13,850	13,224	(3.34)	81	176K	2B
1393/06/12	13,600	13,200	13,711	13,681	3.77	240	471K	6B
1393/06/11	13,193	12,900	13,193	13,184	3.93	134	272K	4B
1393/06/10	12,690	12,331	12,691	12,686	3.96	41	74K	936M
1393/06/09	11,750	11,750	12,232	12,203	3.75	133	319K	4B
1393/06/08	11,579	11,579	11,858	11,762	3.16	113	173K	2B
1393/06/05	11,111	11,007	11,600	11,402	(0.54)	50	64K	730M
1393/06/04	11,999	11,403	11,999	11,464	(3.49)	90	171K	2B
1393/06/03	11,282	11,282	11,951	11,878	3.36	149	232K	3B
1393/06/02	12,221	11,282	12,221	11,492	(2.21)	149	336K	4B
1393/06/01	11,750	11,526	11,763	11,752	3.90	155	438K	5B
1393/05/29	11,600	10,900	11,600	11,311	0.63	163	260K	3B
1393/05/28	11,251	10,903	11,251	11,240	3.89	354	567K	6B
1393/05/27	10,819	10,819	10,819	10,819	4.00	23	64K	693M
1393/05/26	10,200	10,000	10,475	10,403	3.28	160	340K	4B
1393/05/25	10,070	10,052	10,298	10,073	(3.79)	113	164K	2B
1393/05/22	10,072	10,072	10,500	10,470	(0.2)	110	2M	26B
1393/05/21	10,449	10,051	10,688	10,491	0.41	547	1M	13B
1393/05/20	10,449	10,430	10,449	10,448	3.98	79	231K	2B
1393/05/19	10,048	10,048	10,048	10,048	4.00	18	40K	402M
1393/05/18	9,471	9,471	9,849	9,662	33.01	68	283K	3B
1393/05/04	7,368	7,368	7,368	7,264	2.53	13	25K	186M
1393/05/01	7,334	7,334	7,334	7,085	0.47	10	5K	35M
1393/04/31	7,000	6,998	7,084	7,052	3.52	33	155K	1B
1393/04/30	6,816	6,292	6,816	6,812	3.94	114	457K	3B
1393/04/29	6,554	6,554	6,554	6,554	4.00	8	78K	510M
1393/04/25	6,279	6,279	6,530	6,302	(7.66)	91	642K	4B
1393/04/24	6,825	6,825	6,825	6,825	(3.99)	8	41K	281M
1393/04/23	7,043	7,043	7,043	7,109	(3.09)	5	31K	218M
1393/04/22	7,261	7,261	7,261	7,336	(3.0)	6	30K	218M
1393/04/21	7,409	7,409	7,409	7,563	(2.0)	2	20K	148M
1393/04/18	7,560	7,560	7,560	7,717	(2.01)	1	20K	151M
1393/04/17	7,794	7,794	7,794	7,875	(2.99)	3	30K	234M
1393/04/16	7,798	7,798	7,798	8,118	(0.05)	1	500	4M
1393/04/14	7,800	7,800	7,800	8,122	(0.02)	2	283	2M
1393/04/03	7,802	7,802	7,802	8,124	(0.04)	2	330	3M
1393/04/02	8,464	8,126	8,464	8,127	(11.66)	5	3K	28M
1393/03/28	8,834	8,834	8,834	9,200	(0.02)	2	256	2M
1393/03/11	8,838	8,838	8,838	9,202	(0.04)	1	455	4M
1393/03/05	8,839	8,839	8,839	9,206	(0.01)	1	100	884K
1393/03/03	8,840	8,840	8,840	9,207	(0.01)	1	147	1M
1393/02/31	8,840	8,840	8,840	9,208	0.0	1	10	88K
1393/02/30	8,840	8,840	8,840	9,208	0.0	1	10	88K
1393/02/29	8,840	8,840	8,840	9,208	0.0	1	10	88K
1393/02/28	8,840	8,840	8,840	9,208	0.0	1	10	88K
1393/02/24	8,934	8,934	8,934	9,208	(1.05)	5	11K	94M
1393/02/22	8,936	8,936	8,936	9,306	(0.02)	2	255	2M
1393/02/21	8,940	8,940	8,940	9,308	(0.04)	2	460	4M
1393/02/20	8,943	8,943	8,943	9,312	(0.03)	1	300	3M
1393/02/17	8,946	8,946	8,946	9,315	(0.03)	3	371	3M
1393/02/16	9,150	9,150	9,150	9,318	(2.23)	11	22K	204M
1393/02/15	9,224	9,224	9,224	9,531	(0.8)	2	8K	74M
1393/02/14	9,369	9,369	9,369	9,608	(1.55)	4	15K	145M
1393/02/13	9,371	9,371	9,371	9,759	(0.02)	2	200	2M
1393/02/09	9,374	9,374	9,374	9,761	(0.03)	1	350	3M
1393/02/08	10,165	9,759	10,165	9,764	(11.62)	5	836	8M
1393/02/03	10,608	10,608	10,608	11,048	(0.01)	1	100	1M
1392/12/27	10,608	10,608	10,608	11,049	(0.01)	1	100	1M
1392/12/25	10,615	10,615	10,615	11,050	(0.06)	1	650	7M
1392/12/10	10,626	10,626	10,626	11,057	(0.1)	2	956	10M
1392/12/06	10,628	10,628	10,628	11,068	(0.02)	1	187	2M
1392/11/30	10,629	10,629	10,629	11,070	(0.01)	1	100	1M
1392/11/27	10,630	10,630	10,630	11,071	(0.01)	1	100	1M
1392/11/19	10,640	10,640	10,640	11,072	(0.1)	1	990	11M
1392/11/16	10,641	10,641	10,641	11,083	(0.01)	1	100	1M
1392/11/15	10,642	10,642	10,642	11,084	(0.01)	1	100	1M
1392/11/14	10,644	10,644	10,644	11,085	(0.02)	1	195	2M
1392/11/13	10,646	10,646	10,646	11,087	(0.02)	1	196	2M
1392/11/12	10,721	10,721	10,721	11,089	(0.7)	5	7K	75M
1392/11/08	10,820	10,820	10,820	11,167	(0.91)	1	9K	100M
1392/11/07	11,270	11,270	11,270	11,270	(4.0)	16	300K	3B
1392/11/05	11,342	11,342	11,342	11,739	(0.63)	5	6K	72M
1392/10/24	12,344	12,344	12,500	12,344	(4.0)	40	86K	1B
1392/10/23	12,840	12,836	13,370	12,858	(3.83)	85	224K	3B
1392/10/22	13,370	13,370	13,370	13,370	(4.0)	21	42K	562M
1392/10/21	13,982	13,250	13,982	13,927	3.58	278	749K	10B
1392/10/18	13,445	13,445	13,445	13,445	4.00	156	2M	29B
1392/10/17	13,438	13,438	13,438	12,928	0.05	4	498	7M
1392/10/16	12,922	12,922	12,922	12,922	4.00	7	65K	844M
1392/10/15	12,851	12,851	12,851	12,425	0.55	7	6K	71M
1392/10/14	12,357	12,334	12,357	12,357	4.00	146	816K	10B
1392/10/11	11,882	11,882	11,882	11,882	4.00	11	40K	476M
1392/10/09	11,450	11,450	11,450	11,425	3.77	11	38K	432M
1392/10/08	10,500	10,500	11,199	11,010	2.24	139	615K	7B
1392/10/07	10,999	10,541	10,999	10,769	32.46	173	592K	6B
1392/09/17	7,610	7,610	8,153	8,130	3.70	237	698K	6B
1392/09/16	7,669	7,669	7,669	7,840	(1.85)	18	19K	142M
1392/09/13	8,350	7,770	8,350	7,988	(1.3)	35	44K	355M
1392/09/12	8,093	8,092	8,093	8,093	4.00	112	209K	2B
1392/09/11	7,828	7,500	7,828	7,782	3.39	259	485K	4B
1392/09/10	7,527	7,527	7,527	7,527	3.99	53	698K	5B
1392/09/09	7,392	7,392	7,392	7,238	1.83	7	18K	135M
1392/09/06	7,108	7,108	7,108	7,108	3.99	32	64K	457M
1392/09/05	6,510	6,415	6,949	6,835	2.29	87	140K	958M
1392/09/04	6,880	6,510	6,880	6,682	1.00	34	55K	370M
1392/09/03	6,300	6,176	6,690	6,616	2.84	41	100K	662M
1392/09/02	6,001	6,001	6,496	6,433	2.96	32	51K	326M
1392/08/29	6,005	6,005	6,449	6,248	(0.11)	16	16K	102M
1392/08/28	6,201	6,173	6,201	6,255	(2.72)	11	30K	186M
1392/08/27	6,400	6,300	6,450	6,430	(0.6)	12	10K	66M
1392/08/26	6,450	6,450	6,789	6,469	(3.71)	117	317K	2B
1392/08/25	6,800	6,369	6,888	6,718	1.27	46	95K	639M
1392/08/21	6,634	6,634	6,634	6,634	4.00	15	171K	1B
1392/08/20	6,379	6,379	6,379	6,379	3.99	12	93K	594M
1392/08/19	6,040	5,724	6,200	6,134	2.88	32	184K	1B
1392/08/18	5,998	5,772	5,999	5,962	(0.83)	11	15K	87M
1392/08/15	6,000	5,847	6,000	6,012	(1.28)	9	14K	82M
1392/08/14	6,200	6,000	6,200	6,090	(2.04)	9	24K	146M
1392/07/30	6,170	6,170	6,380	6,217	(0.05)	14	47K	289M
1392/07/29	6,380	5,972	6,380	6,220	0.0	9	4K	24M
1392/07/28	6,003	5,991	6,003	6,220	(0.32)	7	3K	20M
1392/07/27	6,246	6,003	6,246	6,240	3.90	15	40K	249M
1392/07/23	6,035	6,001	6,156	6,006	1.45	14	15K	95M
1392/07/22	5,765	5,765	5,920	5,920	(0.2)	6	4K	24M
1392/07/21	6,199	5,851	6,199	5,932	(2.66)	10	27K	157M
1392/07/20	6,000	5,907	6,120	6,094	(0.93)	7	13K	78M
1392/07/17	6,009	6,008	6,111	6,151	(1.71)	20	21K	124M
1392/07/16	6,034	6,034	6,200	6,258	(0.43)	12	5K	30M
1392/07/15	6,379	6,046	6,170	6,285	(0.19)	5	3K	17M
1392/07/14	6,359	6,137	6,468	6,297	(1.49)	11	15K	93M
1392/07/13	6,500	6,400	6,500	6,392	0.24	9	5K	35M
1392/07/10	6,200	6,200	6,498	6,377	0.95	12	14K	90M
1392/07/09	6,630	6,122	6,632	6,317	(0.94)	8	25K	155M
1392/07/08	6,301	6,300	6,520	6,377	1.16	22	20K	128M
1392/07/07	5,982	5,864	6,323	6,304	3.68	23	75K	470M
1392/07/06	6,049	6,049	6,154	6,080	(3.51)	18	35K	213M
1392/07/03	6,380	6,048	6,380	6,301	0.03	4	12K	75M
1392/07/02	6,350	6,100	6,406	6,299	2.26	22	25K	159M
1392/07/01	6,160	5,920	6,162	6,160	3.97	25	55K	338M
1392/06/31	5,863	5,863	6,300	5,925	(2.98)	34	162K	961M
1392/06/30	6,361	6,107	6,361	6,107	(11.67)	8	6K	37M
1392/06/26	6,638	6,638	6,638	6,914	0.0	5	23	153K
1392/06/20	6,638	6,638	6,638	6,914	0.0	1	60	398K
1392/06/18	6,641	6,641	6,641	6,914	(0.04)	1	500	3M
1392/06/17	6,641	6,641	6,641	6,917	0.0	1	5	33K
1392/06/10	6,641	6,641	6,641	6,917	0.0	2	16	106K
1392/06/09	6,648	6,648	6,648	6,917	(0.12)	2	1K	7M
1392/06/06	6,655	6,655	6,655	6,925	(0.1)	1	1K	7M
1392/06/03	6,655	6,655	6,655	6,932	0.0	1	10	67K
1392/05/30	6,727	6,727	6,727	6,932	(1.07)	8	11K	72M
1392/05/29	6,750	6,750	7,294	7,007	(0.23)	10	14K	101M
1392/05/28	7,007	7,007	7,530	7,023	(3.77)	47	187K	1B
1392/05/27	7,350	7,057	7,350	7,298	(0.72)	16	25K	179M
1392/05/26	7,359	7,300	7,359	7,351	3.89	36	55K	402M
1392/05/23	7,220	7,220	7,220	7,076	1.92	10	19K	139M
1392/05/22	7,101	7,101	7,101	6,943	1.68	5	17K	120M
1392/05/21	6,914	6,914	6,914	6,828	2.69	26	27K	187M
1392/05/20	6,831	6,831	6,831	6,649	1.22	5	12K	84M
1392/05/16	6,737	6,737	6,737	6,569	1.40	4	14K	95M
1392/05/15	6,730	6,730	6,730	6,478	0.09	1	1K	7M
1392/05/14	6,716	6,716	6,716	6,472	0.22	2	2K	14M
1392/05/13	6,656	6,656	6,656	6,458	0.91	5	9K	61M
1392/05/12	6,400	6,383	6,400	6,400	4.00	29	40K	258M
1392/05/09	6,383	6,383	6,383	6,154	0.26	1	3K	16M
1392/05/06	6,234	6,234	6,234	6,138	2.39	9	24K	149M
1392/05/05	5,995	5,995	5,995	5,995	3.99	13	109K	655M
1392/05/02	5,765	5,765	5,765	5,765	3.99	5	40K	231M
1392/05/01	5,544	5,544	5,544	5,544	4.00	2	40K	222M
1392/04/31	5,331	5,331	5,331	5,331	4.00	4	51K	271M
1392/04/30	5,126	5,126	5,126	5,126	4.00	11	100K	513M
1392/04/29	4,929	4,929	4,929	4,929	3.99	8	59K	289M
1392/04/26	4,526	4,526	4,900	4,740	0.59	19	117K	555M
1392/04/25	4,710	4,710	4,900	4,712	(3.95)	18	43K	204M
1392/04/24	5,028	5,028	5,028	4,906	0.25	6	4K	18M
1392/04/17	5,088	5,088	5,088	4,894	0.02	2	165	840K
1392/04/16	5,028	5,028	5,028	4,893	1.20	3	12K	60M
1392/04/15	5,018	5,018	5,018	4,835	0.21	2	2K	10M
1392/04/12	4,942	4,942	4,942	4,825	1.54	3	15K	76M
1392/04/11	4,893	4,893	4,893	4,752	1.00	3	10K	49M
1392/04/10	4,797	4,797	4,797	4,705	1.99	2	20K	96M
1392/04/09	4,652	4,652	4,652	4,613	3.11	6	31K	145M
1392/04/08	4,474	4,474	4,474	4,474	4.00	5	40K	179M
1392/04/05	4,200	4,200	4,303	4,302	3.96	3	41K	174M
1392/04/04	4,000	4,000	4,250	4,138	1.25	15	80K	331M
1392/04/02	4,002	3,947	4,002	4,087	(0.58)	10	6K	25M
1392/04/01	4,253	4,090	4,253	4,111	0.51	11	6K	26M
1392/03/29	4,090	4,090	4,090	4,090	3.99	12	46K	188M
1392/03/28	4,089	4,089	4,089	3,933	0.03	1	265	1M
1392/03/25	4,048	4,048	4,048	3,932	1.00	3	10K	41M
1392/03/22	3,893	3,893	3,893	3,893	3.98	14	117K	455M
1392/03/21	3,783	3,783	3,783	3,744	2.91	3	29K	111M
1392/03/20	3,778	3,778	3,778	3,638	0.14	2	1K	5M
1392/03/19	3,777	3,777	3,777	3,633	0.03	1	265	1M
1392/03/18	3,772	3,772	3,772	3,632	0.14	3	2K	6M
1392/03/13	3,600	3,600	3,749	3,627	0.61	4	7K	25M
1392/03/12	3,550	3,550	3,557	3,605	(0.08)	4	2K	8M
1392/03/11	3,530	3,530	3,531	3,608	(0.03)	3	600	2M
1392/03/08	3,600	3,512	3,745	3,609	0.22	12	3K	12M
1392/03/07	3,600	3,600	3,600	3,601	0.0	3	12K	41M
1392/03/06	3,611	3,461	3,611	3,601	(0.11)	11	5K	16M
1392/03/05	3,611	3,611	3,611	3,605	0.0	1	1K	4M
1392/03/04	3,466	3,466	3,466	3,605	(0.14)	1	1K	4M
1392/02/25	3,600	3,473	3,611	3,610	(0.19)	8	37K	135M
1392/02/24	3,638	3,638	3,638	3,617	0.33	2	14K	53M
1392/02/23	3,580	3,580	3,580	3,605	(0.85)	2	22K	80M
1392/02/22	3,580	3,520	3,580	3,636	(0.82)	4	13K	47M
1392/02/21	3,580	3,580	3,580	3,666	(0.14)	6	2K	8M
1392/02/18	3,600	3,600	3,630	3,671	(0.76)	5	11K	40M
1392/02/17	3,562	3,561	3,562	3,699	(0.03)	2	350	1M
1392/02/16	3,561	3,561	3,561	3,700	(0.05)	1	500	2M
1392/02/07	3,800	3,789	3,800	3,702	0.14	2	2K	8M
1392/02/04	3,844	3,844	3,844	3,697	0.0	1	2	8K
1392/02/03	3,839	3,839	3,839	3,697	0.14	3	1K	5M
1392/02/02	3,610	3,600	3,800	3,692	1.04	13	15K	56M
1392/01/28	3,600	3,600	3,600	3,654	(0.38)	8	8K	29M
1392/01/27	3,600	3,600	3,640	3,668	(0.05)	2	2K	9M
1392/01/26	3,600	3,600	3,620	3,670	(0.24)	3	4K	16M
1392/01/24	3,710	3,620	3,710	3,679	(0.11)	4	8K	28M
1392/01/21	3,700	3,700	3,752	3,683	2.08	11	25K	92M
1392/01/20	3,610	3,610	3,610	3,608	0.0	4	5K	19M
1392/01/19	3,600	3,600	3,700	3,608	1.21	12	42K	151M
1392/01/18	3,549	3,549	3,549	3,565	0.0	1	1	4K
1392/01/14	3,599	3,580	3,599	3,565	0.0	2	510	2M
1392/01/11	3,532	3,501	3,570	3,565	(0.89)	6	17K	58M
1392/01/10	3,541	3,541	3,541	3,597	(0.06)	2	1K	5M
1392/01/07	3,500	3,500	3,664	3,599	0.0	6	4K	13M
1392/01/05	3,460	3,460	3,460	3,599	(0.14)	1	1K	5M
1391/12/26	3,590	3,530	3,599	3,604	0.0	3	41	145K
1391/12/23	3,550	3,515	3,664	3,604	(1.56)	11	26K	92M
1391/12/21	3,660	3,556	3,660	3,661	(0.84)	7	9K	34M
1391/12/20	3,716	3,500	3,716	3,692	3.10	16	52K	191M
1391/12/19	3,581	3,581	3,581	3,581	3.98	11	40K	143M
1391/12/16	3,444	3,444	3,444	3,444	3.99	15	40K	138M
1391/12/15	3,344	3,344	3,344	3,312	2.99	4	30K	100M
1391/12/14	3,227	3,227	3,303	3,216	1.26	8	25K	81M
1391/12/13	3,031	3,031	3,283	3,176	0.60	16	79K	251M
1391/12/12	3,068	3,047	3,047	3,157	(0.5)	2	5K	15M
1391/12/09	3,070	3,068	3,070	3,173	(0.69)	7	7K	22M
1391/12/06	3,073	3,073	3,073	3,195	(0.19)	1	2K	6M
1391/12/05	3,309	3,057	3,310	3,201	0.57	15	23K	74M
1391/12/02	3,150	3,150	3,294	3,183	0.13	4	2K	8M
1391/12/01	3,131	3,130	3,131	3,179	(1.0)	6	16K	51M
1391/11/30	3,060	3,060	3,294	3,211	0.85	6	11K	36M
1391/11/29	3,239	3,149	3,239	3,184	0.03	13	20K	64M
1391/11/25	3,239	3,239	3,239	3,183	2.18	7	22K	71M
1391/11/24	3,237	3,237	3,237	3,115	0.06	1	500	2M
1391/11/23	3,189	3,189	3,189	3,113	1.50	4	15K	48M
1391/11/21	3,158	3,158	3,158	3,067	0.99	5	10K	32M
1391/11/18	3,149	3,149	3,149	3,037	0.30	4	3K	10M
1391/11/16	3,087	3,087	3,087	3,028	1.99	13	20K	62M
1391/11/15	2,892	2,892	2,893	2,969	(1.43)	5	14K	41M
1391/11/14	2,989	2,989	2,990	3,012	(3.24)	8	33K	97M
1391/11/09	3,130	3,006	3,130	3,113	(0.57)	4	12K	36M
1391/11/08	3,023	3,023	3,099	3,131	(0.29)	2	6K	20M
1391/11/07	3,150	3,100	3,150	3,140	(1.1)	8	22K	69M
1391/11/04	3,100	3,100	3,101	3,175	(0.06)	14	1K	3M
1391/11/03	3,111	3,108	3,279	3,177	(1.85)	16	25K	78M
1391/11/02	3,195	3,152	3,195	3,237	(1.4)	6	16K	50M
1391/11/01	3,464	3,250	3,464	3,283	(1.47)	11	31K	102M
1391/10/30	3,360	3,360	3,360	3,332	0.21	5	8K	28M
1391/10/27	3,300	3,300	3,432	3,325	(10.43)	40	99K	331M
1391/10/18	3,912	3,912	3,912	3,912	3.99	45	129K	504M
1391/10/17	3,783	3,783	3,783	3,762	3.41	5	34K	129M
1391/10/12	3,783	3,783	3,783	3,638	0.0	1	10	38K
1391/10/11	3,774	3,774	3,774	3,638	0.25	2	2K	9M
1391/10/10	3,768	3,768	3,768	3,629	0.14	1	2K	6M
1391/10/09	3,485	3,485	3,624	3,624	12.30	5	11K	38M
1391/10/06	3,344	3,344	3,344	3,227	0.34	2	3K	11M
1391/10/05	3,344	3,344	3,344	3,216	0.0	1	10	33K
1391/04/19	3,900	3,817	3,904	3,866	(2.77)	19	53K	205M
1391/04/18	3,870	3,870	4,070	3,976	(0.1)	10	6K	24M
1391/04/17	3,830	3,830	3,830	3,980	(0.23)	2	2K	9M
1391/04/14	3,835	3,835	3,835	3,989	(0.13)	1	1K	5M
1391/04/13	3,902	3,902	3,902	3,994	(1.72)	9	17K	67M
1391/03/23	4,000	4,000	4,101	4,064	0.22	14	25K	103M
1391/03/22	4,055	4,055	4,055	4,055	0.0	1	210	852K
1391/03/20	4,021	3,922	4,021	4,055	(0.56)	7	12K	47M
1391/03/17	4,024	4,024	4,051	4,078	(0.05)	2	2K	6M
1391/03/16	4,101	4,101	4,101	4,080	0.05	2	3K	12M
1391/03/13	4,100	4,100	4,100	4,078	0.54	10	20K	84M
1391/03/10	4,100	4,100	4,103	4,056	0.37	6	10K	41M
1391/03/09	4,010	4,007	4,180	4,041	(0.05)	4	6K	22M
1391/03/08	4,000	4,000	4,003	4,043	(0.15)	8	5K	20M
1391/03/07	4,070	4,026	4,080	4,049	(0.76)	11	39K	160M
1391/03/03	4,034	4,034	4,194	4,080	1.17	6	12K	50M
1391/03/01	3,957	3,957	4,004	4,033	(0.02)	2	939	4M
1391/02/31	3,951	3,950	3,999	4,034	(1.61)	15	18K	72M
1391/02/30	3,980	3,971	3,980	4,100	(0.68)	3	7K	30M
1391/02/27	4,234	4,031	4,235	4,128	(1.64)	15	20K	80M
1391/02/26	4,101	4,059	4,101	4,197	(0.73)	6	8K	32M
1391/02/25	4,111	4,111	4,111	4,228	(0.47)	4	6K	24M
1391/02/24	4,111	4,110	4,111	4,248	(0.49)	2	5K	22M
1391/02/23	4,155	4,112	4,155	4,269	(0.33)	7	4K	15M
1391/02/20	4,160	4,160	4,175	4,283	(0.6)	6	7K	30M
1391/02/19	4,160	4,155	4,161	4,309	(0.44)	3	5K	19M
1391/02/18	4,190	4,178	4,190	4,328	(0.55)	6	6K	24M
1391/02/17	4,199	4,199	4,201	4,352	(0.48)	6	5K	21M
1391/02/16	4,391	4,273	4,500	4,373	(0.41)	16	43K	189M
1391/02/13	4,275	4,274	4,431	4,391	(1.35)	41	25K	107M
1391/02/12	4,276	4,276	4,276	4,451	(0.07)	1	731	3M
1391/02/11	4,481	4,476	4,481	4,454	0.0	2	110	493K
1391/02/10	4,511	4,370	4,511	4,454	2.67	19	31K	137M
1391/02/09	4,379	4,370	4,379	4,338	3.02	18	31K	135M
1391/02/05	4,250	4,250	4,287	4,211	2.13	26	23K	97M
1391/02/04	4,250	4,075	4,250	4,123	(0.41)	7	12K	51M
1391/02/03	4,272	4,125	4,274	4,140	(3.63)	37	98K	404M
1391/02/02	4,320	4,272	4,320	4,296	(3.46)	20	50K	213M
1391/01/30	4,635	4,450	4,635	4,450	(11.67)	77	130K	580M
1391/01/27	4,837	4,837	4,837	5,038	0.0	1	30	145K
1391/01/21	4,859	4,859	4,859	5,038	(0.45)	1	5K	22M
1391/01/20	5,247	4,950	5,247	5,061	0.30	10	15K	75M
1391/01/19	4,900	4,900	5,047	5,046	3.98	39	63K	319M
1391/01/16	4,791	4,701	4,901	4,853	2.97	34	221K	1B
1391/01/15	4,706	4,700	4,780	4,713	2.26	36	114K	536M
1391/01/14	4,501	4,501	4,614	4,609	3.88	25	70K	325M
1391/01/09	4,464	4,463	4,464	4,437	3.35	36	34K	151M
1391/01/08	4,293	4,293	4,293	4,293	4.00	17	56K	239M
1391/01/07	3,954	3,954	4,190	4,128	2.46	30	50K	207M
1391/01/06	4,080	4,001	4,080	4,029	(0.07)	12	14K	55M
1391/01/05	3,990	3,990	4,080	4,032	(0.79)	8	20K	80M
1390/12/28	3,930	3,930	3,930	4,064	(0.07)	1	1K	4M
1390/12/24	4,010	4,009	4,201	4,067	0.67	29	70K	285M
1390/12/23	3,972	3,948	3,972	4,040	(1.75)	5	20K	77M
1390/12/22	3,970	3,970	3,972	4,112	(0.19)	10	2K	8M
1390/12/21	4,123	4,000	4,123	4,120	3.91	42	153K	631M
1390/12/20	3,981	3,981	3,981	3,965	3.58	13	36K	143M
1390/12/17	3,790	3,790	4,097	3,828	(3.01)	62	256K	978M
1390/12/16	3,947	3,947	3,947	3,947	(3.99)	26	53K	210M
1390/12/15	4,111	4,111	4,111	4,111	(3.99)	22	55K	226M
1390/12/14	4,322	4,160	4,322	4,282	38.76	36	124K	531M
1390/11/17	3,120	3,109	3,129	3,086	1.92	16	25K	79M
1390/11/16	3,065	3,048	3,065	3,028	0.56	3	13K	41M
1390/11/15	3,024	3,024	3,065	3,011	2.14	10	23K	71M
1390/11/11	3,024	2,841	3,024	2,948	(0.37)	9	17K	51M
1390/11/10	3,022	3,000	3,022	2,959	1.82	9	18K	56M
1390/11/09	2,895	2,895	3,010	2,906	0.38	6	7K	20M
1390/11/05	2,842	2,818	2,842	2,895	(1.33)	8	14K	40M
1390/11/03	2,840	2,840	2,840	2,934	(0.1)	1	1K	3M
1390/11/01	2,889	2,889	2,912	2,937	(2.39)	7	27K	77M
1390/10/28	3,035	2,911	3,035	3,009	0.03	2	6K	18M
1390/10/27	2,992	2,972	2,992	3,008	(0.2)	5	6K	17M
1390/10/26	3,001	2,997	3,011	3,014	(2.14)	14	34K	102M
1390/10/25	3,040	3,000	3,090	3,080	(1.16)	8	20K	62M
1390/10/21	3,132	3,055	3,132	3,116	(0.51)	2	10K	31M
1390/10/20	3,180	3,100	3,180	3,132	0.0	4	2K	6M
1390/10/19	3,021	3,021	3,180	3,132	(0.45)	5	5K	14M
1390/10/18	3,040	3,030	3,040	3,146	(0.32)	4	3K	10M
1390/10/17	3,076	3,076	3,120	3,156	(1.5)	17	15K	48M
1390/10/14	3,110	3,110	3,110	3,204	(1.08)	10	11K	34M
1390/10/10	3,129	3,129	3,129	3,239	(0.61)	5	6K	19M
1390/10/05	3,129	3,129	3,129	3,259	0.0	1	10	31K
1390/10/03	3,150	3,147	3,150	3,259	(0.58)	3	6K	19M
1390/09/30	3,162	3,162	3,162	3,278	(0.46)	4	5K	15M
1390/09/29	3,166	3,166	3,166	3,293	(0.12)	3	1K	3M
1390/09/28	3,350	3,182	3,386	3,297	(0.51)	18	40K	132M
1390/09/27	3,314	3,312	3,314	3,314	3.98	72	192K	637M
1390/09/26	3,188	3,180	3,188	3,187	3.95	17	49K	158M
1390/09/23	3,044	3,044	3,095	3,066	3.02	12	36K	110M
1390/09/21	2,880	2,880	2,880	2,976	0.0	1	180	518K
1390/09/20	2,987	2,926	3,000	2,976	(0.23)	4	7K	20M
1390/09/19	2,901	2,901	2,901	2,983	(0.1)	2	1K	4M
1390/09/16	3,000	2,990	3,075	2,986	0.98	7	12K	37M
1390/09/13	2,845	2,845	2,987	2,957	(0.2)	7	5K	15M
1390/09/09	2,900	2,876	2,900	2,963	(1.07)	12	12K	34M
1390/09/08	2,923	2,923	3,130	2,995	(1.61)	19	28K	84M
1390/09/06	2,926	2,926	2,926	3,044	(0.1)	1	1K	3M
1390/09/02	2,933	2,933	2,933	3,047	(0.26)	3	3K	8M
1390/08/30	2,982	2,982	2,985	3,055	(1.64)	7	17K	50M
1390/08/29	3,051	3,049	3,051	3,106	(2.2)	9	22K	67M
1390/08/25	3,110	3,079	3,110	3,176	(0.97)	10	11K	33M
1390/08/22	3,142	3,142	3,142	3,207	(1.99)	1	20K	63M
1390/08/21	3,238	3,238	3,304	3,272	2.99	24	58K	189M
1390/08/18	2,960	2,950	3,194	3,177	3.42	17	62K	198M
1390/08/17	3,080	2,973	3,080	3,072	(0.78)	3	8K	24M
1390/08/15	3,080	3,080	3,080	3,096	(0.19)	12	11K	35M
1390/08/14	3,193	3,080	3,200	3,102	0.81	10	16K	52M
1390/08/11	3,070	3,024	3,101	3,077	0.20	8	17K	51M
1390/08/10	3,148	3,030	3,148	3,071	(2.45)	15	34K	104M
1390/08/09	3,237	3,023	3,237	3,148	0.32	2	5K	16M
1390/08/08	3,249	3,100	3,250	3,138	(2.21)	12	28K	88M
1390/08/07	3,271	3,180	3,271	3,209	0.09	7	11K	35M
1390/08/04	3,211	3,211	3,260	3,206	0.09	6	12K	37M
1390/08/03	3,200	3,170	3,343	3,203	(0.4)	7	22K	70M
1390/08/02	3,338	3,200	3,338	3,216	0.09	13	33K	106M
1390/08/01	3,314	3,200	3,314	3,213	0.78	11	18K	59M
1390/07/30	3,200	3,200	3,206	3,188	0.19	3	11K	35M
1390/07/27	3,200	3,200	3,304	3,182	0.13	3	4K	14M
1390/07/26	3,270	3,142	3,270	3,178	1.05	13	29K	93M
1390/07/25	3,120	3,109	3,120	3,145	(2.87)	9	30K	93M
1390/07/24	3,227	3,189	3,227	3,238	(2.5)	19	31K	100M
1390/07/23	3,252	3,227	3,397	3,321	(1.19)	14	15K	49M
1390/07/20	3,355	3,300	3,355	3,361	(1.84)	16	26K	86M
1390/07/19	3,464	3,350	3,464	3,424	(1.15)	20	58K	198M
1390/07/18	3,452	3,452	3,500	3,464	(0.35)	11	23K	81M
1390/07/17	3,476	3,476	3,476	3,476	3.98	37	108K	374M
1390/07/16	3,361	3,261	3,362	3,343	3.40	15	44K	148M
1390/07/13	3,100	3,100	3,340	3,233	0.40	14	46K	147M
1390/07/12	3,260	3,196	3,260	3,220	(3.27)	35	82K	265M
1390/07/11	3,299	3,299	3,401	3,329	(1.86)	31	75K	250M
1390/07/10	3,414	3,370	3,426	3,392	(3.36)	31	86K	292M
1390/07/09	3,415	3,413	3,415	3,510	(1.27)	8	13K	43M
1390/07/06	3,629	3,523	3,740	3,555	(3.11)	18	50K	176M
1390/07/05	3,608	3,608	3,847	3,669	(2.37)	40	189K	693M
1390/07/03	3,610	3,610	3,610	3,758	(0.05)	2	500	2M
1390/06/30	3,636	3,636	3,636	3,760	(0.71)	7	7K	26M
1390/06/29	3,852	3,556	3,852	3,787	2.24	42	107K	406M
1390/06/28	3,700	3,697	3,708	3,704	3.87	40	153K	565M
1390/06/27	3,566	3,566	3,566	3,566	4.00	22	60K	214M
1390/06/26	3,402	3,402	3,590	3,429	(3.22)	38	119K	410M
1390/06/23	3,436	3,436	3,436	3,543	(1.01)	2	10K	34M
1390/06/22	3,600	3,444	3,600	3,579	(0.22)	3	2K	8M
1390/06/21	3,600	3,500	3,650	3,587	(0.25)	14	19K	69M
1390/06/20	3,614	3,520	3,614	3,596	3.48	80	239K	859M
1390/06/19	3,574	3,574	3,574	3,475	1.11	5	11K	40M
1390/06/16	3,544	3,544	3,544	3,437	0.85	5	9K	31M
1390/06/15	3,526	3,526	3,526	3,408	0.50	5	5K	18M
1390/06/14	3,490	3,490	3,490	3,391	1.04	2	11K	37M
1390/06/13	3,461	3,461	3,461	3,356	0.84	4	8K	29M
1390/06/12	3,328	3,328	3,328	3,328	4.00	25	62K	208M
1390/06/08	3,200	3,200	3,200	3,200	4.00	57	199K	637M
1390/06/07	3,136	3,136	3,136	3,077	2.02	9	20K	63M
1390/06/06	3,016	3,015	3,016	3,016	4.00	37	81K	244M
1390/06/05	2,945	2,945	2,945	2,900	2.40	7	24K	70M
1390/06/02	2,876	2,876	2,876	2,832	2.39	5	24K	69M
1390/06/01	2,875	2,875	2,875	2,766	0.04	1	185	532K
1390/05/30	2,864	2,864	2,864	2,765	0.40	2	4K	11M
1390/05/29	2,846	2,846	2,846	2,754	0.62	3	6K	18M
1390/05/25	2,845	2,845	2,845	2,737	0.04	1	231	657K
1390/05/24	2,844	2,844	2,844	2,736	0.04	1	185	526K
1390/05/23	2,843	2,843	2,843	2,735	0.04	2	189	537K
1390/05/22	2,842	2,842	2,842	2,734	0.04	3	200	568K
1390/05/19	2,743	2,743	2,743	2,733	3.60	6	36K	99M
1390/05/18	2,705	2,705	2,705	2,638	1.42	5	14K	39M
1390/05/17	2,705	2,705	2,705	2,601	0.0	1	100	270K
1390/05/16	2,704	2,704	2,704	2,601	0.04	1	200	541K
1390/05/15	2,679	2,679	2,679	2,600	0.93	5	9K	24M
1390/05/12	2,652	2,652	2,652	2,576	1.02	3	10K	27M
1390/05/10	2,600	2,600	2,600	2,550	2.00	6	20K	51M
1390/05/09	2,574	2,574	2,574	2,500	1.01	4	10K	25M
1390/05/08	2,547	2,547	2,548	2,475	1.02	6	10K	26M
1390/05/05	2,528	2,528	2,529	2,450	0.74	8	7K	18M
1390/05/04	2,410	2,410	2,522	2,432	0.25	3	3K	7M
1390/05/03	2,504	2,480	2,504	2,426	0.75	9	8K	19M
1390/05/02	2,300	2,300	2,474	2,408	1.22	5	13K	32M
1390/04/29	2,284	2,284	2,284	2,379	0.0	1	56	128K
1390/04/20	2,800	2,750	2,854	2,799	(2.2)	14	33K	92M
1390/04/19	2,929	2,929	2,950	2,862	0.32	4	5K	13M
1390/04/15	2,920	2,810	2,920	2,853	0.25	8	10K	28M
1390/04/14	2,880	2,805	2,909	2,846	0.53	7	10K	30M
1390/04/13	2,910	2,910	2,910	2,831	0.07	1	746	2M
1390/04/12	2,920	2,753	2,920	2,829	0.32	6	6K	18M
1390/04/11	2,713	2,713	2,714	2,820	(0.18)	6	2K	5M
1390/04/07	2,713	2,713	2,800	2,825	(0.04)	3	1K	3M
1390/04/04	2,800	2,800	2,800	2,826	(0.04)	3	1K	4M
1390/04/01	2,796	2,796	2,800	2,827	(0.67)	9	15K	43M
1390/03/31	2,800	2,796	2,800	2,846	(2.27)	11	23K	66M
1390/03/30	2,817	2,817	2,989	2,912	(0.75)	14	8K	22M
1390/03/28	2,890	2,890	2,900	2,934	(0.24)	3	6K	17M
1390/03/25	2,925	2,925	2,932	2,941	(0.1)	3	8K	25M
1390/03/24	2,931	2,930	2,931	2,944	(0.07)	3	5K	16M
1390/03/23	2,998	2,930	2,999	2,946	0.48	7	11K	33M
1390/03/22	2,815	2,815	2,815	2,932	0.0	1	7	20K
1390/03/21	2,980	2,950	2,997	2,932	0.45	3	10K	30M
1390/03/18	2,838	2,838	2,838	2,919	(1.25)	3	12K	35M
1390/03/17	2,910	2,892	2,910	2,956	(1.86)	6	19K	55M
1390/03/16	2,902	2,902	2,910	3,012	(0.33)	3	3K	10M
1390/03/10	3,076	3,076	3,076	3,022	0.0	1	262	806K
1390/03/09	2,904	2,904	2,904	3,022	(0.1)	2	1K	3M
1390/03/08	2,915	2,915	2,915	3,025	(0.36)	4	4K	11M
1390/03/03	2,915	2,915	2,915	3,036	0.0	1	110	321K
1390/03/01	2,924	2,924	2,924	3,036	(0.3)	1	3K	9M
1390/02/31	3,100	2,946	3,100	3,045	(0.07)	2	1K	4M
1390/02/28	2,975	2,947	2,975	3,047	(0.62)	7	7K	21M
1390/02/27	2,977	2,977	2,977	3,066	(0.07)	1	1K	3M
1390/02/25	3,100	3,100	3,101	3,068	0.29	9	9K	27M
1390/02/21	3,100	3,100	3,100	3,059	0.03	1	1K	3M
1390/02/20	3,090	3,090	3,090	3,058	0.10	1	3K	10M
1390/02/19	3,013	2,954	3,013	3,055	(0.71)	7	10K	29M
1390/02/18	3,012	3,012	3,012	3,077	(0.36)	1	6K	18M
1390/02/14	3,050	3,024	3,050	3,088	(1.91)	5	20K	61M
1390/02/13	3,225	3,200	3,225	3,148	1.52	5	16K	52M
1390/02/12	3,031	3,031	3,100	3,101	(0.48)	4	20K	62M
1390/02/11	3,090	3,024	3,090	3,116	(1.08)	5	12K	36M
1390/02/10	3,106	3,105	3,106	3,150	(2.6)	2	26K	81M
1390/02/07	3,342	3,190	3,342	3,234	0.62	5	12K	38M
1390/02/06	3,170	3,170	3,339	3,214	0.06	6	7K	21M
1390/02/04	3,200	3,160	3,200	3,212	(0.12)	6	5K	15M
1390/02/03	3,200	3,200	3,201	3,216	(0.74)	9	24K	76M
1390/01/31	3,145	3,145	3,230	3,240	(1.1)	7	16K	51M
1390/01/30	3,160	3,160	3,172	3,276	(0.46)	2	5K	15M
1390/01/29	3,290	3,206	3,290	3,291	(0.36)	3	6K	20M
1390/01/28	3,206	3,206	3,305	3,303	(1.08)	5	12K	40M
1390/01/27	3,306	3,306	3,306	3,339	(0.09)	3	3K	11M
1390/01/24	3,368	3,280	3,368	3,342	0.12	6	10K	33M
1390/01/23	3,333	3,330	3,410	3,338	1.21	11	26K	87M
1390/01/22	3,330	3,260	3,381	3,298	0.46	9	9K	32M
1390/01/21	3,252	3,252	3,260	3,283	(0.3)	5	10K	33M
1390/01/20	3,173	3,173	3,332	3,293	2.78	16	50K	166M
1390/01/17	3,260	3,175	3,260	3,204	(0.03)	7	10K	31M
1390/01/16	3,200	3,188	3,233	3,205	(1.38)	17	106K	341M
1390/01/15	3,260	3,250	3,260	3,250	0.0	7	20K	66M
1390/01/14	3,328	3,328	3,328	3,250	1.56	5	16K	52M
1390/01/10	3,230	3,230	3,256	3,200	2.20	8	24K	78M
1390/01/09	3,200	3,100	3,200	3,131	(1.54)	26	113K	352M
1390/01/08	3,200	3,122	3,200	3,180	(2.21)	11	23K	71M
1390/01/07	3,170	3,170	3,200	3,252	(1.0)	3	13K	42M
1390/01/06	3,300	3,300	3,300	3,285	0.09	6	7K	22M
1389/12/28	3,370	3,369	3,370	3,282	0.86	2	10K	33M
1389/12/25	3,286	3,286	3,286	3,254	2.97	9	30K	99M
1389/12/24	3,221	3,221	3,221	3,160	2.00	5	20K	65M
1389/12/23	3,213	3,213	3,213	3,098	0.26	3	3K	8M
1389/12/22	3,020	3,020	3,190	3,090	0.68	14	19K	59M
1389/12/21	3,050	3,050	3,172	3,069	(2.54)	4	3K	10M
1389/11/26	3,025	3,025	3,025	3,149	(0.06)	1	490	1M
1389/11/25	3,190	3,065	3,190	3,151	(1.28)	6	13K	41M
1389/11/19	3,300	3,090	3,300	3,192	(0.81)	13	89K	284M
1389/11/18	3,208	3,205	3,211	3,218	(0.53)	12	26K	84M
1389/11/17	3,396	3,200	3,396	3,235	(1.37)	12	25K	80M
1389/11/16	3,388	3,200	3,388	3,280	(0.15)	4	4K	14M
1389/11/12	3,394	3,259	3,394	3,285	(3.21)	16	52K	172M
1389/11/11	3,370	3,370	3,441	3,394	1.43	15	24K	81M
1389/11/10	3,384	3,301	3,445	3,346	0.66	33	118K	396M
1389/11/09	3,325	3,323	3,325	3,324	3.94	34	84K	280M
1389/11/06	3,324	3,324	3,324	3,198	0.03	2	350	1M
1389/11/04	3,198	3,198	3,198	3,197	3.97	18	40K	127M
1389/11/03	3,075	3,075	3,075	3,075	3.99	9	53K	163M
1389/11/02	2,820	2,820	3,035	2,957	1.30	77	299K	884M
1389/10/29	2,803	2,803	2,803	2,919	0.0	1	50	140K
1389/10/26	2,804	2,804	2,804	2,919	(0.03)	1	388	1M
1389/10/25	2,842	2,842	2,842	2,920	(1.35)	2	14K	39M
1389/10/22	2,845	2,845	2,845	2,960	(0.1)	2	1K	3M
1389/10/20	2,869	2,869	2,869	2,963	(0.84)	1	8K	24M
1389/10/19	2,870	2,870	2,870	2,988	(0.03)	1	340	976K
1389/10/14	2,870	2,870	2,870	2,989	0.0	1	10	29K
1389/10/13	2,870	2,870	2,870	2,989	0.0	2	15	43K
1389/10/12	3,104	2,980	3,104	2,989	(11.38)	5	15K	46M
1389/10/04	3,249	3,249	3,249	3,373	(0.33)	1	3K	10M
1389/09/30	3,384	3,384	3,384	3,384	(4.0)	2	20K	68M
1389/09/20	3,525	3,525	3,525	3,525	(3.98)	1	1	4K
1389/09/13	3,525	3,525	3,525	3,671	0.0	1	1	4K
1389/09/01	3,525	3,525	3,525	3,671	0.0	1	5	18K
1389/08/30	3,671	3,671	3,671	3,671	(3.98)	6	21K	75M
1389/08/12	3,697	3,697	3,697	3,823	(0.73)	1	7K	27M
1389/08/05	3,877	3,877	3,877	3,851	0.31	2	13K	49M
1389/08/03	3,884	3,884	3,884	3,839	0.13	1	4K	15M
1389/08/01	3,883	3,883	3,883	3,834	0.03	1	581	2M
1389/07/28	4,039	3,735	4,039	3,833	(1.47)	19	41K	158M
1389/07/27	3,883	3,883	4,050	3,890	(3.81)	93	692K	3B
1389/07/25	3,890	3,890	3,890	4,044	(0.2)	2	2K	8M
1389/07/24	3,895	3,895	3,895	4,052	(0.12)	2	1K	5M
1389/07/20	3,898	3,898	3,898	4,057	(0.07)	1	635	2M
1389/07/18	4,067	3,913	4,067	4,060	3.81	53	471K	2B
1389/07/17	3,911	3,911	3,911	3,911	3.99	4	50K	197M
1389/07/14	3,908	3,908	3,908	3,761	0.08	2	878	3M
1389/07/13	3,890	3,890	3,890	3,758	0.45	2	5K	18M
1389/07/11	3,741	3,741	3,741	3,741	3.97	4	52K	196M
1389/07/10	3,609	3,580	3,619	3,598	3.39	50	208K	750M
1389/07/07	3,480	3,480	3,480	3,480	3.97	4	40K	139M
1389/07/06	3,347	3,347	3,347	3,347	3.98	7	301K	1B
1389/07/05	3,229	3,115	3,236	3,219	3.44	23	113K	363M
1389/07/04	3,112	3,112	3,112	3,112	3.98	12	76K	238M
1389/07/03	2,990	2,990	2,995	2,993	3.92	12	50K	150M
1389/06/31	2,879	2,879	2,893	2,880	3.52	10	511K	1B
1389/06/30	2,799	2,773	2,892	2,782	0.04	28	3M	8B
1389/06/29	2,720	2,625	2,790	2,781	1.83	29	3M	7B
1389/06/28	2,731	2,731	2,731	2,731	4.00	38	484K	1B
1389/06/27	2,626	2,626	2,626	2,626	4.00	4	40K	105M
1389/06/24	2,626	2,626	2,626	2,525	0.0	1	180	473K
1389/06/23	2,525	2,525	2,525	2,525	4.00	10	52K	132M
1389/06/22	2,499	2,499	2,499	2,428	1.04	5	10K	26M
1389/06/21	2,484	2,484	2,484	2,403	0.59	2	6K	14M
1389/06/17	2,431	2,431	2,431	2,389	2.18	2	22K	53M
1389/06/16	2,338	2,338	2,338	2,338	3.96	14	168K	393M
1389/06/15	2,335	2,335	2,335	2,249	0.13	1	1K	3M
1389/06/14	2,297	2,297	2,297	2,246	1.67	2	17K	38M
1389/06/13	2,293	2,293	2,293	2,209	0.18	1	2K	4M
1389/06/09	2,292	2,292	2,292	2,205	0.05	1	519	1M
1389/05/31	2,288	2,288	2,288	2,204	0.18	2	2K	4M
1389/05/30	2,259	2,259	2,259	2,200	1.24	7	13K	28M
1389/05/24	2,259	2,259	2,259	2,173	0.0	1	89	201K
1389/05/20	2,258	2,258	2,258	2,173	0.05	1	500	1M
1389/05/17	2,258	2,258	2,258	2,172	0.0	1	19	43K
1389/05/11	2,257	2,257	2,257	2,172	0.05	1	391	882K
1389/04/29	2,245	2,245	2,245	2,171	0.56	2	6K	13M
1389/04/08	2,408	2,408	2,408	2,499	(0.12)	2	1K	3M
1389/04/07	2,408	2,408	2,408	2,502	(0.2)	1	2K	5M
1389/04/06	2,508	2,480	2,508	2,507	(0.04)	2	2K	5M
1389/03/24	2,509	2,509	2,509	2,508	0.0	2	1K	4M
1389/03/16	2,422	2,422	2,422	2,508	(0.04)	1	294	712K
1389/03/12	2,510	2,510	2,519	2,509	0.0	5	2K	5M
1389/03/10	2,430	2,430	2,430	2,509	(0.36)	1	4K	10M
1389/03/09	2,444	2,444	2,444	2,518	(0.04)	1	350	855K
1389/03/04	2,519	2,519	2,519	2,519	0.0	2	4K	11M
1389/03/03	2,519	2,519	2,519	2,519	0.0	2	3K	8M
1389/03/02	2,600	2,600	2,605	2,519	0.04	2	500	1M
1389/02/22	2,597	2,597	2,597	2,518	0.32	1	4K	9M
1389/02/21	2,596	2,596	2,596	2,510	0.04	2	531	1M
1389/02/20	2,587	2,587	2,588	2,509	0.04	2	522	1M
1389/02/19	2,587	2,587	2,587	2,508	0.32	2	4K	10M
1389/02/18	2,500	2,500	2,500	2,500	(13.64)	13	21K	53M
1388/12/12	2,805	2,805	2,805	2,895	(0.38)	2	5K	13M
1388/12/11	2,920	2,850	2,920	2,906	(0.38)	4	16K	45M
1388/12/08	2,910	2,851	2,910	2,917	(0.07)	4	5K	15M
1388/12/05	2,850	2,850	2,850	2,919	0.0	1	160	456K
1388/12/04	2,919	2,919	2,919	2,919	0.0	1	750	2M
1388/12/01	3,018	3,018	3,018	2,919	0.10	1	1K	3M
1388/11/27	2,851	2,851	2,851	2,916	0.0	1	30	86K
1388/11/21	2,853	2,852	2,853	2,916	(0.41)	2	7K	19M
1388/11/20	2,842	2,841	2,842	2,928	(0.48)	3	5K	15M
1388/11/19	3,044	2,856	3,062	2,942	(0.57)	14	25K	75M
1388/11/18	3,044	3,044	3,044	2,959	0.58	1	7K	20M
1388/11/17	3,002	3,002	3,002	2,942	1.41	4	16K	48M
1388/11/12	2,977	2,977	2,977	2,901	0.83	1	10K	28M
1388/11/11	2,949	2,949	2,949	2,877	0.95	2	11K	32M
1388/11/10	2,933	2,933	2,933	2,850	0.56	4	7K	19M
1388/11/06	2,843	2,843	2,843	2,834	3.17	2	36K	103M
1388/11/05	2,747	2,747	2,747	2,747	3.47	12	43K	117M
1388/11/04	2,655	2,655	2,655	2,655	3.47	20	61K	162M
1388/11/03	2,566	2,566	2,566	2,566	3.47	3	2K	5M
1388/10/30	2,480	2,480	2,480	2,480	3.46	1	6	15K
1388/10/28	2,397	2,397	2,397	2,397	3.50	1	10	24K
1388/10/27	2,394	2,394	2,394	2,316	0.09	1	994	2M
1388/10/26	2,390	2,390	2,390	2,314	0.17	2	2K	5M
1388/10/20	2,371	2,371	2,371	2,310	0.83	2	10K	23M
1388/10/13	2,370	2,370	2,370	2,291	0.04	2	643	2M
1388/10/09	2,369	2,369	2,369	2,290	0.04	1	300	711K
1388/10/08	2,364	2,364	2,364	2,289	0.18	1	2K	4M
1388/10/07	2,362	2,362	2,362	2,285	0.09	1	798	2M
1388/09/24	2,361	2,361	2,361	2,283	0.04	1	350	826K
1388/09/23	2,360	2,360	2,360	2,282	0.04	1	350	826K
1388/09/18	2,343	2,343	2,343	2,281	0.75	3	9K	20M
1388/09/11	2,341	2,341	2,341	2,264	0.09	2	827	2M
1388/09/03	2,339	2,339	2,339	2,262	0.09	1	783	2M
1388/09/02	2,337	2,337	2,337	2,260	0.09	1	1K	3M
1388/08/27	2,312	2,312	2,312	2,258	1.07	3	12K	28M
1388/08/26	2,311	2,311	2,311	2,234	0.04	2	292	675K
1388/08/24	2,303	2,303	2,303	2,233	0.31	2	4K	8M
1388/08/23	2,223	2,223	2,231	2,226	(40.26)	2	297	661K
1388/03/31	4,148	4,148	4,148	4,276	0.0	1	47	195K
1388/02/23	4,150	4,150	4,150	4,276	(0.05)	2	522	2M
1388/02/09	4,152	4,152	4,152	4,278	(0.05)	5	718	3M
1388/01/31	4,152	4,152	4,152	4,280	0.0	1	47	195K
1387/06/06	4,154	4,154	4,280	4,280	(0.05)	2	510	2M
1387/06/04	4,154	4,154	4,282	4,282	0.0	2	60	251K
1387/05/30	4,160	4,160	4,282	4,282	(0.14)	5	2K	8M
1387/05/23	4,170	4,170	4,288	4,288	(0.21)	4	3K	12M
1387/05/22	4,171	4,171	4,297	4,297	(0.07)	5	1K	4M
1387/05/16	4,172	4,172	4,300	4,300	(0.02)	2	272	1M
1387/05/15	4,175	4,175	4,301	4,301	(0.07)	7	1K	4M
1387/05/13	3,922	3,922	4,500	4,304	(21.6)	4	1K	5M
1387/04/19	5,338	5,338	5,490	5,490	(0.07)	2	1K	5M
1387/04/17	5,338	5,338	5,494	5,494	(0.16)	4	2K	12M
1387/04/12	5,396	5,392	5,503	5,503	(0.13)	5	2K	13M
1387/04/10	5,400	5,400	5,510	5,510	0.0	3	79	428K
1387/04/08	5,673	5,345	5,673	5,510	0.0	4	1K	6M
1387/04/05	5,469	5,469	5,511	5,510	(0.02)	9	23K	126M
1387/04/03	5,499	5,498	5,511	5,511	(0.02)	3	2K	11M
1387/04/01	5,512	5,512	5,512	5,512	0.0	3	1K	8M
1387/03/29	5,479	5,479	5,643	5,512	0.60	6	10K	55M
1387/03/28	5,500	5,479	5,610	5,479	0.50	10	7K	40M
1387/03/27	5,295	5,295	5,453	5,452	2.97	13	50K	272M
1387/03/26	5,345	5,295	5,345	5,295	2.02	6	27K	145M
1387/03/25	5,190	5,190	5,190	5,190	3.00	12	51K	263M
1387/03/22	5,039	5,039	5,039	5,039	2.98	4	40K	202M
1387/03/21	4,893	4,893	4,893	4,893	2.99	6	40K	196M
1387/03/20	4,882	4,751	4,882	4,751	0.23	5	3K	15M
1387/03/19	4,880	4,740	4,880	4,740	0.04	4	610	3M
1387/03/13	4,879	4,738	4,879	4,738	0.02	2	410	2M
1387/03/12	4,874	4,737	4,874	4,737	0.08	4	1K	6M
1387/03/11	4,856	4,733	4,856	4,733	0.38	4	5K	24M
1387/03/08	4,715	4,715	4,715	4,715	2.99	11	40K	189M
1387/03/07	4,578	4,578	4,578	4,578	2.99	4	40K	183M
1387/03/06	4,510	4,445	4,510	4,445	1.51	5	20K	90M
1387/03/05	4,508	4,379	4,508	4,379	0.05	4	762	3M
1387/03/01	4,439	4,377	4,439	4,377	1.55	13	21K	92M
1387/02/31	4,405	4,310	4,405	4,310	0.77	6	10K	45M
1387/02/29	4,405	4,277	4,405	4,277	0.0	2	63	276K
1387/02/28	4,370	4,277	4,370	4,277	0.80	4	11K	47M
1387/02/25	4,320	4,243	4,320	4,243	1.14	5	15K	66M
1387/02/24	4,298	4,195	4,298	4,195	0.53	2	7K	30M
1387/02/23	4,284	4,173	4,284	4,173	0.31	5	4K	17M
1387/02/22	4,281	4,160	4,281	4,160	0.07	3	1K	5M
1387/02/21	4,280	4,157	4,280	4,157	0.02	2	325	1M
1387/02/17	4,239	4,156	4,239	4,156	0.0	2	195	826K
1387/02/16	4,235	4,156	4,235	4,156	0.10	5	2K	9M
1387/02/15	4,234	4,152	4,234	4,152	0.02	3	490	2M
1387/02/11	4,234	4,151	4,234	4,151	0.0	2	129	545K
1387/02/08	4,226	4,151	4,226	4,151	0.17	6	4K	15M
1387/02/07	4,225	4,144	4,225	4,144	0.02	2	360	2M
1387/02/04	4,223	4,143	4,223	4,143	0.05	3	825	3M
1387/02/03	4,202	4,141	4,202	4,141	0.51	3	10K	42M
1387/01/27	4,200	4,120	4,200	4,120	0.05	2	992	4M
1387/01/26	4,199	4,118	4,199	4,118	0.02	3	549	2M
1387/01/25	4,190	4,117	4,190	4,117	0.22	3	4K	18M
1387/01/24	4,185	4,108	4,185	4,108	0.12	3	2K	10M
1387/01/21	4,174	4,103	4,174	4,103	0.24	3	5K	21M
1387/01/18	4,173	4,093	4,173	4,093	0.02	2	687	3M
1386/12/26	4,169	4,092	4,169	4,092	0.05	3	902	4M
1386/12/22	4,169	4,090	4,169	4,090	0.02	2	272	1M
1386/12/21	4,169	4,089	4,169	4,089	0.02	2	360	2M
1386/12/15	4,169	4,088	4,169	4,088	0.0	4	120	499K
1386/12/13	4,089	4,088	4,089	4,088	0.0	3	5K	19M
1386/12/11	4,040	4,040	4,088	4,088	0.0	2	31	126K
1386/12/08	4,137	4,088	4,137	4,088	0.79	9	16K	66M
1386/12/07	4,136	4,056	4,136	4,056	0.02	2	510	2M
1386/12/01	4,110	4,055	4,110	4,055	0.10	4	3K	11M
1386/11/30	4,071	4,051	4,071	4,051	0.0	3	406	2M
1386/11/29	4,051	4,051	4,051	4,051	0.0	2	7K	28M
1386/11/28	4,065	4,051	4,065	4,051	0.02	4	2K	7M
1386/11/27	4,045	4,045	4,121	4,050	0.12	8	3K	12M
1386/11/20	4,050	4,045	4,052	4,045	0.05	31	11K	44M
1386/11/17	4,650	4,000	4,650	4,043	(32.11)	5	4K	15M
1386/10/25	5,836	5,836	5,955	5,955	0.0	2	20	118K
1386/10/19	5,843	5,843	5,955	5,955	(0.12)	4	2K	14M
1386/10/02	5,962	5,962	5,962	5,962	(1.99)	2	29	173K
1386/09/18	5,962	5,962	6,083	6,083	0.0	2	110	657K
1386/09/17	6,498	5,500	6,498	6,083	(10.48)	9	10K	59M
1386/08/23	6,795	6,795	6,795	6,795	(1.99)	1	100	680K
1386/08/16	6,805	6,805	6,933	6,933	(0.14)	61	3K	20M
1386/07/18	6,808	6,808	6,943	6,943	(0.04)	2	1K	7M
1386/07/16	6,811	6,811	6,946	6,946	(0.04)	3	740	5M
1386/07/10	6,811	6,811	6,949	6,949	0.0	3	375	3M
1386/07/08	6,813	6,813	6,949	6,949	(0.04)	4	1K	7M
1386/07/07	6,816	6,816	6,952	6,952	(0.04)	4	1K	7M
1386/07/04	6,838	6,838	6,955	6,955	(0.32)	9	6K	43M
1386/07/03	6,872	6,872	6,977	6,977	(0.5)	4	10K	69M
1386/07/02	6,879	6,879	7,012	7,012	(0.1)	2	2K	14M
1386/07/01	6,882	6,882	7,019	7,019	(0.04)	4	1K	7M
1386/06/31	6,886	6,886	7,022	7,022	(0.06)	5	1K	8M
1386/06/28	6,889	6,889	7,026	7,026	(0.04)	2	1K	7M
1386/06/27	6,892	6,892	7,029	7,029	(0.04)	2	1K	7M
1386/06/26	6,896	6,896	7,032	7,032	(0.06)	3	1K	8M
1386/06/25	6,899	6,899	7,036	7,036	(0.04)	2	1K	7M
1386/06/24	6,902	6,902	7,039	7,039	(0.04)	2	1K	7M
1386/06/21	6,905	6,905	7,042	7,042	(0.04)	2	1K	7M
1386/06/20	6,908	6,908	7,045	7,045	(0.04)	2	1K	7M
1386/06/19	6,911	6,911	7,048	7,048	(0.06)	2	1K	7M
1386/06/18	6,915	6,915	7,052	7,052	(0.06)	2	1K	7M
1386/06/17	6,919	6,919	7,056	7,056	(0.06)	2	1K	7M
1386/06/14	6,923	6,923	7,060	7,060	(0.06)	2	1K	7M
1386/06/13	6,927	6,927	7,064	7,064	(0.06)	2	1K	7M
1386/06/11	6,931	6,931	7,068	7,068	(0.06)	2	1K	7M
1386/06/10	6,935	6,935	7,072	7,072	(0.06)	2	1K	7M
1386/06/06	6,939	6,939	7,076	7,076	(0.06)	2	1K	7M
1386/06/05	6,943	6,943	7,080	7,080	(0.06)	3	1K	7M
1386/06/04	6,947	6,947	7,084	7,084	(0.06)	2	1K	7M
1386/06/03	6,951	6,951	7,088	7,088	(0.06)	2	1K	7M
1386/05/31	6,955	6,955	7,092	7,092	(0.06)	2	1K	7M
1386/05/30	6,958	6,958	7,096	7,096	(0.06)	5	1K	7M
1386/05/29	6,962	6,962	7,100	7,100	(0.06)	3	1K	7M
1386/05/28	6,966	6,966	7,104	7,104	(0.06)	4	1K	8M
1386/05/27	6,970	6,970	7,108	7,108	(0.06)	2	1K	7M
1386/05/24	6,974	6,974	7,112	7,112	(0.06)	2	1K	7M
1386/05/22	6,978	6,978	7,116	7,116	(0.06)	2	1K	7M
1386/05/21	6,982	6,982	7,120	7,120	(0.06)	2	1K	7M
1386/05/17	6,986	6,986	7,124	7,124	(0.06)	4	1K	7M
1386/05/16	6,990	6,990	7,128	7,128	(0.06)	2	1K	8M
1386/05/15	6,995	6,995	7,132	7,132	(0.07)	8	2K	11M
1386/05/07	7,137	7,137	7,137	7,137	(2.59)	1	500	4M
1386/04/18	7,181	7,181	7,327	7,327	0.0	2	77	554K
1386/04/11	7,186	7,186	7,327	7,327	(0.07)	2	1K	10M
1386/03/23	7,189	7,189	7,332	7,332	(0.04)	2	762	5M
1386/03/21	7,203	7,203	7,335	7,335	(0.2)	4	4K	30M
1386/03/20	7,298	7,298	7,350	7,350	0.0	2	300	2M
1386/03/19	7,246	7,246	7,350	7,350	(0.58)	9	12K	84M
1386/03/09	7,335	7,335	7,393	7,393	0.0	2	204	1M
1386/03/08	7,356	7,356	7,393	7,393	0.0	2	170	1M
1386/03/07	7,378	7,369	7,393	7,393	0.0	3	875	6M
1386/03/02	7,380	7,380	7,393	7,393	0.0	2	1K	7M
1386/02/30	7,393	7,393	7,394	7,393	(1.99)	36	67K	499M
1386/01/29	7,422	7,422	7,543	7,543	(0.4)	7	8K	59M
1386/01/28	7,429	7,429	7,573	7,573	(0.09)	4	2K	13M
1386/01/26	7,431	7,431	7,580	7,580	(0.03)	2	518	4M
1386/01/15	7,445	7,445	7,582	7,582	(0.18)	3	4K	28M
1386/01/14	7,450	7,448	7,596	7,596	(0.04)	16	890	7M
1386/01/07	7,470	7,470	7,599	7,599	0.0	3	162	1M
1386/01/06	7,470	7,470	7,599	7,599	(0.04)	4	872	7M
1385/12/28	7,481	7,481	7,602	7,602	(0.41)	8	8K	61M
1385/12/26	7,481	7,481	7,633	7,633	0.0	2	50	376K
1385/12/23	7,481	7,481	7,633	7,633	0.0	2	110	824K
1385/12/22	7,525	7,525	7,633	7,633	0.0	2	80	603K
1385/12/21	7,593	7,593	7,633	7,633	(0.05)	2	3K	25M
1385/12/20	7,521	7,521	7,637	7,637	(0.48)	13	10K	72M
1385/12/13	7,521	7,521	7,674	7,674	0.0	2	110	829K
1385/12/12	7,600	7,600	7,674	7,674	0.0	2	75	571K
1385/12/09	7,672	7,672	7,674	7,674	(0.01)	8	12K	96M
1385/12/08	7,675	7,522	7,675	7,675	0.0	4	2K	19M
1385/12/07	7,740	7,675	7,740	7,675	0.04	2	2K	13M
1385/12/01	7,822	7,672	7,822	7,672	0.04	4	872	7M
1385/11/30	7,602	7,602	7,669	7,669	(1.13)	16	23K	172M
1385/11/25	7,678	7,614	7,757	7,757	(0.15)	4	4K	34M
1385/11/23	7,695	7,690	7,769	7,769	(0.37)	10	11K	84M
1385/11/21	7,698	7,684	7,798	7,798	(0.54)	9	11K	84M
1385/11/17	7,693	7,693	7,840	7,840	(0.13)	4	3K	20M
1385/11/16	7,696	7,696	7,850	7,850	(0.03)	2	455	4M
1385/11/15	7,697	7,697	7,852	7,852	(0.03)	2	510	4M
1385/11/14	7,800	7,698	7,854	7,854	(0.01)	3	605	5M
1385/11/11	7,899	7,855	7,899	7,855	0.01	2	1K	10M
1385/11/08	7,780	7,779	7,854	7,854	(1.05)	13	21K	163M
1385/11/07	7,901	7,901	7,937	7,937	(1.55)	16	31K	246M
1385/11/03	8,063	7,980	8,063	8,062	(0.01)	6	3K	20M
1385/11/02	8,063	8,063	8,064	8,063	(1.99)	28	42K	336M
1385/10/20	8,138	8,137	8,227	8,227	(0.92)	18	18K	149M
1385/10/17	8,142	8,142	8,303	8,303	(0.06)	9	2K	13M
1385/10/16	8,308	8,308	8,308	8,308	(1.99)	41	65K	536M
1385/10/11	8,308	8,308	8,477	8,477	0.0	2	20	168K
1385/10/06	8,338	8,338	8,477	8,477	(0.36)	8	7K	61M
1385/10/05	8,357	8,357	8,508	8,508	(0.22)	6	5K	38M
1385/10/04	8,371	8,370	8,527	8,527	(0.15)	5	3K	26M
1385/10/03	8,550	8,400	8,550	8,540	(0.12)	10	15K	124M
1385/10/02	8,549	8,549	8,710	8,550	0.02	9	7K	59M
1385/09/29	8,610	8,548	8,621	8,548	0.15	9	7K	59M
1385/09/28	8,629	8,535	8,629	8,535	0.89	22	19K	161M
1385/09/27	8,612	8,460	8,612	8,460	0.19	6	4K	34M
1385/09/26	8,609	8,444	8,609	8,444	0.04	4	747	6M
1385/09/22	8,607	8,441	8,607	8,441	0.02	2	596	5M
1385/09/21	8,582	8,439	8,582	8,439	0.30	3	6K	51M
1385/09/20	8,542	8,414	8,542	8,414	0.47	10	9K	79M
1385/09/19	8,521	8,375	8,521	8,375	0.25	9	5K	43M
1385/09/15	8,493	8,354	8,493	8,354	0.32	10	7K	56M
1385/09/14	8,472	8,327	8,472	8,327	0.25	4	5K	42M
1385/09/13	8,450	8,306	8,450	8,306	0.25	6	5K	42M
1385/09/12	8,421	8,285	8,421	8,285	0.35	7	7K	59M
1385/09/11	8,383	8,256	8,383	8,256	0.45	4	9K	76M
1385/09/08	8,358	8,219	8,358	8,219	0.29	6	6K	50M
1385/09/07	8,342	8,195	8,342	8,195	0.20	3	4K	33M
1385/09/06	8,326	8,179	8,326	8,179	0.20	4	4K	33M
1385/09/05	8,301	8,163	8,301	8,163	0.29	7	6K	50M
1385/09/04	8,281	8,139	8,281	8,139	0.25	4	5K	41M
1385/09/01	8,265	8,119	8,265	8,119	0.20	3	4K	33M
1385/08/30	8,224	8,103	8,224	8,103	0.50	8	10K	82M
1385/08/29	8,203	8,063	8,203	8,063	0.25	7	5K	41M
1385/08/28	8,185	8,043	8,185	8,043	0.22	4	4K	37M
1385/08/27	8,063	8,025	8,063	8,025	1.52	21	30K	245M
1385/08/24	8,055	7,905	8,055	7,905	0.09	2	2K	13M
1385/08/23	8,053	7,898	8,053	7,898	0.03	2	410	3M
1385/08/22	8,049	7,896	8,049	7,896	0.05	2	1K	8M
1385/08/21	8,048	7,892	8,048	7,892	0.01	2	170	1M
1385/08/17	8,041	7,891	8,041	7,891	0.09	4	2K	14M
1385/08/16	8,035	7,884	8,035	7,884	0.08	2	2K	12M
1385/08/13	8,035	7,878	8,035	7,878	0.0	2	43	344K
1385/08/10	8,023	7,878	8,023	7,878	0.15	6	3K	25M
1385/08/08	8,003	7,866	8,003	7,866	0.24	7	5K	40M
1385/08/07	7,998	7,847	7,998	7,847	0.06	2	1K	10M
1385/08/06	7,995	7,842	7,995	7,842	0.04	2	660	5M
1385/08/01	7,990	7,839	7,990	7,839	0.06	2	1K	11M
1385/07/30	7,987	7,834	7,987	7,834	0.04	3	755	6M
1385/07/29	7,975	7,831	7,975	7,831	0.15	3	3K	24M
1385/07/25	7,971	7,819	7,971	7,819	0.05	3	1K	9M
1385/07/24	7,960	7,815	7,960	7,815	0.14	3	3K	22M
1385/07/22	7,952	7,804	7,952	7,804	0.09	8	2K	15M
1385/07/18	7,788	7,788	7,943	7,797	0.12	6	3K	24M
1385/07/17	7,771	7,771	7,926	7,788	0.22	9	6K	48M
1385/07/16	7,867	7,771	7,867	7,771	0.75	15	16K	128M
1385/07/15	7,841	7,713	7,841	7,713	0.33	13	7K	53M
1385/07/12	7,819	7,688	7,819	7,688	0.29	4	6K	47M
1385/07/11	7,796	7,666	7,796	7,666	0.29	4	6K	47M
1385/07/10	7,743	7,644	7,743	7,644	0.68	14	14K	108M
1385/07/09	7,728	7,592	7,728	7,592	0.20	6	4K	31M
1385/07/05	7,707	7,577	7,707	7,577	0.28	13	6K	43M
1385/07/03	7,687	7,556	7,687	7,556	0.25	8	5K	41M
1385/07/02	7,672	7,537	7,672	7,537	0.20	7	4K	31M
1385/06/29	7,672	7,522	7,672	7,522	0.0	2	160	1M
1385/06/28	7,668	7,522	7,668	7,522	0.05	3	1K	8M
1385/06/27	7,660	7,518	7,660	7,518	0.11	2	2K	17M
1385/06/26	7,653	7,510	7,653	7,510	0.09	2	2K	15M
1385/06/25	7,631	7,503	7,631	7,503	0.28	3	6K	44M
1385/06/22	7,612	7,482	7,612	7,482	0.25	8	5K	39M
1385/06/21	7,594	7,463	7,594	7,463	0.23	6	5K	36M
1385/06/20	7,569	7,446	7,569	7,446	0.34	12	7K	52M
1385/06/15	7,550	7,421	7,550	7,421	0.26	10	5K	39M
1385/06/13	7,542	7,402	7,542	7,402	0.09	5	2K	16M
1385/06/12	7,503	7,395	7,503	7,395	0.53	13	11K	80M
1385/06/11	7,484	7,356	7,484	7,356	0.25	8	5K	38M
1385/06/08	7,484	7,338	7,484	7,338	0.0	2	222	2M
1385/06/07	7,479	7,338	7,479	7,338	0.07	5	2K	12M
1385/06/05	7,447	7,333	7,447	7,333	0.44	5	9K	67M
1385/06/04	7,447	7,301	7,447	7,301	0.0	2	160	1M
1385/05/30	7,437	7,301	7,437	7,301	0.12	6	3K	19M
1385/05/29	7,437	7,292	7,437	7,292	0.0	2	115	854K
1385/05/28	7,437	7,292	7,437	7,292	0.0	2	192	1M
1385/05/25	7,429	7,292	7,429	7,292	0.11	5	2K	18M
1385/05/23	7,426	7,284	7,426	7,284	0.04	4	942	7M
1385/05/22	7,353	7,281	7,353	7,281	1.00	17	20K	147M
1385/05/21	7,319	7,209	7,319	7,209	0.46	15	10K	70M
1385/05/18	7,274	7,176	7,274	7,176	0.62	21	13K	93M
1385/05/16	7,270	7,132	7,270	7,132	0.06	3	1K	10M
1385/05/15	7,222	7,128	7,222	7,128	0.08	7	3K	19M
1385/05/10	7,240	7,122	7,240	7,122	0.32	11	8K	55M
1385/05/09	7,205	7,099	7,205	7,099	0.50	19	10K	72M
1385/05/08	7,138	7,064	7,170	7,064	0.48	6	10K	72M
1385/05/07	7,138	7,030	7,138	7,030	0.44	10	9K	64M
1385/05/04	7,000	6,999	7,000	6,999	(58.02)	2	1K	9M
1385/04/17	16,659	16,647	16,913	16,671	0.08	15	6K	97M
1385/04/14	16,658	16,658	16,662	16,658	0.0	8	2K	28M
1385/04/13	16,916	16,658	16,916	16,658	0.43	3	4K	59M
1385/04/12	16,588	16,587	16,588	16,587	1.99	14	27K	452M
1385/04/10	16,486	16,263	16,486	16,263	0.62	6	5K	83M
1385/04/06	16,470	16,163	16,470	16,163	0.09	5	761	13M
1385/04/04	16,468	16,148	16,468	16,148	0.01	2	129	2M
1385/03/31	16,463	16,146	16,463	16,146	0.03	2	290	5M
1385/03/28	16,459	16,141	16,460	16,141	0.02	3	198	3M
1385/03/27	16,138	16,138	16,138	16,138	2.00	15	21K	340M
1385/03/17	16,116	15,822	16,116	15,822	0.14	3	1K	19M
1385/03/16	16,100	15,800	16,100	15,800	0.06	3	529	9M
1385/03/13	15,790	15,790	15,800	15,790	0.0	3	1K	18M
1385/03/10	15,476	15,476	15,790	15,790	(0.01)	2	40	622K
1385/03/08	15,794	15,791	15,801	15,791	0.0	5	2K	27M
1385/03/07	15,791	15,791	15,792	15,791	(0.01)	5	657	10M
1385/03/03	15,792	15,792	15,792	15,792	0.0	4	575	9M
1385/03/01	15,793	15,792	16,000	15,792	0.02	7	614	10M
1385/02/31	15,793	15,789	15,793	15,789	0.0	6	1K	19M
1385/02/30	15,795	15,789	15,795	15,789	0.0	4	2K	33M
1385/02/27	15,793	15,789	15,793	15,789	0.0	2	110	2M
1385/02/26	15,794	15,789	15,794	15,789	0.0	3	4K	63M
1385/02/25	15,789	15,789	15,789	15,789	0.0	3	5K	73M
1385/02/24	15,806	15,789	15,806	15,789	1.88	9	15K	240M
1385/02/23	15,796	15,497	15,796	15,497	0.06	3	575	9M
1385/02/19	15,530	15,487	15,540	15,487	0.05	4	2K	37M
1385/02/18	15,500	15,479	15,500	15,479	0.01	2	1K	22M
1385/02/17	15,477	15,477	15,479	15,478	(0.01)	7	2K	29M
1385/02/16	15,350	15,350	15,479	15,479	(0.07)	4	2K	25M
1385/02/13	15,200	15,200	15,490	15,490	(0.1)	3	1K	20M
1385/02/12	15,575	15,505	15,575	15,505	0.0	2	73	1M
1385/02/11	15,269	15,269	15,505	15,505	(0.48)	6	4K	59M
1385/02/10	15,600	15,580	15,600	15,580	0.0	2	37	577K
1385/02/09	15,600	15,580	15,600	15,580	0.0	2	283	4M
1385/02/06	15,310	15,310	15,580	15,580	(0.27)	9	2K	33M
1385/02/03	15,622	15,622	15,622	15,622	0.0	2	370	6M
1385/01/30	15,769	15,622	15,769	15,622	1.05	9	8K	133M
1385/01/29	15,435	15,435	15,743	15,460	0.16	6	2K	24M
1385/01/28	15,435	15,432	15,435	15,435	(0.01)	3	590	9M
1385/01/26	15,423	15,423	15,436	15,436	(0.01)	2	210	3M
1385/01/23	15,731	15,421	15,731	15,437	0.09	8	1K	18M
1385/01/22	15,600	15,423	15,700	15,423	0.08	5	1K	18M
1385/01/21	15,410	15,410	15,410	15,410	0.0	2	731	11M
1385/01/20	15,410	15,410	15,410	15,410	(0.01)	1	945	15M
1385/01/19	15,411	15,410	15,411	15,411	(0.01)	4	379	6M
1385/01/15	15,411	15,411	15,412	15,412	(0.01)	3	89	1M
1385/01/08	15,700	15,413	15,700	15,413	0.02	2	207	3M
1385/01/06	15,410	15,410	15,410	15,410	0.0	2	119	2M
1384/12/28	15,409	15,409	15,500	15,410	0.01	6	261	4M
1384/12/27	15,409	15,409	15,409	15,409	0.0	5	688	11M
1384/12/22	15,165	15,165	15,409	15,409	(0.42)	11	3K	52M
1384/12/09	15,190	15,190	15,474	15,474	(0.17)	4	1K	20M
1384/12/08	15,201	15,201	15,500	15,500	(0.07)	7	530	8M
1384/12/07	15,254	15,219	15,511	15,511	(0.12)	4	1K	16M
1384/12/03	15,299	15,299	15,529	15,529	(0.03)	3	290	4M
1384/12/01	15,298	15,285	15,534	15,534	(0.4)	7	3K	49M
1384/11/30	15,300	15,300	15,596	15,596	(0.08)	3	651	10M
1384/11/29	15,492	15,490	15,609	15,609	(0.02)	4	316	5M
1384/11/17	15,735	15,612	15,735	15,612	0.15	10	3K	45M
1384/11/16	16,001	15,589	16,003	15,589	0.38	7	2K	33M
1384/11/15	16,264	15,530	16,267	15,530	0.24	7	777	13M
1384/11/12	15,655	15,493	15,657	15,493	0.06	4	1K	16M
1384/11/11	15,624	15,483	15,640	15,483	0.01	3	270	4M
1384/11/10	15,610	15,481	15,624	15,481	0.05	5	815	13M
1384/11/09	16,100	15,474	16,225	15,474	0.14	3	546	9M
1384/11/08	15,456	15,451	15,458	15,453	0.0	6	2K	33M
1384/11/05	15,440	15,440	15,456	15,453	(0.01)	11	5K	81M
1384/11/04	15,455	15,452	15,455	15,455	(0.01)	3	771	12M
1384/11/03	15,510	15,456	15,510	15,456	0.03	4	1K	21M
1384/11/02	15,452	15,452	15,453	15,452	0.0	5	539	8M
1384/11/01	15,450	15,450	15,452	15,452	(0.01)	2	190	3M
1384/10/28	15,601	15,453	15,601	15,453	0.06	5	1K	16M
1384/10/27	16,189	15,443	16,189	15,443	0.04	3	237	4M
1384/10/26	15,902	15,437	15,902	15,437	0.79	8	3K	53M
1384/10/25	15,898	15,316	15,898	15,316	0.27	6	1K	17M
1384/10/24	15,914	15,275	15,914	15,275	0.78	7	3K	40M
1384/10/20	15,897	15,157	15,897	15,157	0.11	4	383	6M
1384/10/19	15,705	15,140	15,705	15,140	0.31	6	1K	20M
1384/10/18	15,055	15,055	15,704	15,093	0.81	5	3K	45M
1384/10/14	15,000	14,971	15,705	14,971	0.09	7	716	11M
1384/10/13	14,958	14,958	14,959	14,958	0.0	5	287	4M
1384/10/12	14,800	14,800	15,165	14,958	3.57	31	19K	286M
1384/10/11	14,267	14,267	14,495	14,443	4.62	37	15K	216M
1384/10/10	13,800	13,800	14,102	13,805	2.78	12	9K	131M
1384/10/07	13,757	13,431	13,757	13,431	2.51	4	8K	111M
1384/10/06	13,757	13,102	13,757	13,102	0.0	2	190	3M
1384/10/05	13,723	13,102	13,723	13,102	0.24	2	810	11M
1384/10/04	13,708	13,070	13,708	13,070	0.11	3	354	5M
1384/09/30	13,623	13,056	13,623	13,056	0.62	7	2K	28M
1384/09/29	13,291	12,975	13,291	12,975	2.50	9	8K	106M
1384/09/28	13,287	12,659	13,287	12,659	0.03	3	130	2M
1384/09/26	13,287	12,655	13,287	12,655	0.0	3	279	4M
1384/09/23	13,287	12,655	13,287	12,655	0.0	2	110	1M
1384/09/21	13,274	12,655	13,274	12,655	0.10	3	343	5M
1384/09/12	13,110	12,642	13,110	12,642	1.25	7	4K	53M
1384/09/08	13,105	12,486	13,105	12,486	0.04	2	150	2M
1384/09/06	13,056	12,481	13,056	12,481	0.37	4	1K	16M
1384/09/05	13,028	12,435	13,028	12,435	0.22	2	710	9M
1384/08/28	12,504	12,408	12,800	12,408	0.06	3	506	6M
1384/08/25	13,000	12,401	13,000	12,401	0.16	2	530	7M
1384/08/24	12,306	12,306	12,403	12,381	(0.12)	6	3K	33M
1384/08/23	12,200	12,200	12,396	12,396	(0.06)	4	802	10M
1384/08/22	12,403	12,403	12,403	12,403	0.0	2	21	260K
1384/08/21	12,220	12,220	12,403	12,403	(0.53)	3	4K	52M
1384/08/18	12,000	12,000	12,469	12,469	(0.59)	2	2K	26M
1384/08/17	12,500	12,500	12,543	12,543	(0.24)	5	6K	80M
1384/08/16	12,510	12,500	12,573	12,573	(0.14)	4	3K	41M
1384/08/15	12,500	12,500	12,590	12,590	(0.06)	2	1K	15M
1384/08/10	12,597	12,597	12,597	12,597	0.0	1	88	1M
1384/08/08	12,625	12,597	12,631	12,597	0.05	8	3K	42M
1384/08/04	12,611	12,591	12,611	12,591	0.0	2	11	139K
1384/08/01	12,490	12,489	12,591	12,591	(0.07)	6	1K	16M
1384/07/30	12,470	12,470	12,600	12,600	(0.09)	3	1K	15M
1384/07/25	12,612	12,608	12,612	12,611	(0.01)	5	2K	27M
1384/07/23	12,615	12,612	12,615	12,612	0.0	2	717	9M
1384/07/20	12,611	12,611	12,615	12,612	0.0	11	6K	79M
1384/07/19	12,613	12,610	12,613	12,612	(0.01)	5	3K	32M
1384/07/18	12,550	12,550	12,613	12,613	(0.02)	5	865	11M
1384/07/17	12,610	12,610	12,616	12,616	(0.01)	2	445	6M
1384/07/16	12,617	12,617	12,617	12,617	(0.01)	1	442	6M
1384/07/12	12,453	12,453	12,618	12,618	(3.74)	13	12K	149M
1384/07/10	12,500	12,500	13,108	13,108	(0.33)	3	1K	14M
1384/07/09	12,695	12,695	13,152	13,152	(1.58)	9	5K	64M
1384/07/06	12,816	12,816	13,363	13,363	(0.94)	4	3K	39M
1384/07/05	12,887	12,887	13,490	13,490	(0.55)	5	2K	23M
1384/07/03	13,396	13,391	13,565	13,565	(0.25)	4	3K	35M
1384/07/02	13,484	13,484	13,599	13,599	(0.03)	6	452	6M
1384/06/30	13,482	13,482	13,603	13,603	(0.01)	2	129	2M
1384/06/28	13,496	13,496	13,604	13,604	(0.03)	2	490	7M
1384/06/27	13,500	13,500	13,616	13,608	(0.06)	4	1K	17M
1384/06/26	13,755	13,616	13,755	13,616	0.07	2	1K	14M
1384/06/23	13,288	13,288	13,607	13,607	(2.72)	22	9K	116M
1384/06/20	13,749	13,500	13,987	13,987	(0.03)	3	112	2M
1384/06/15	13,777	13,777	13,991	13,991	(0.01)	2	115	2M
1384/06/13	13,500	13,500	13,993	13,993	(0.15)	3	660	9M
1384/06/09	13,979	13,979	14,014	14,014	(0.04)	2	2K	28M
1384/06/06	13,530	13,530	14,019	14,019	(0.25)	7	1K	14M
1384/06/05	13,520	13,520	14,054	14,054	(0.15)	3	604	8M
1384/06/02	13,520	13,519	14,075	14,075	(0.96)	4	3K	43M
1384/06/01	13,520	13,520	14,212	14,212	(0.11)	2	349	5M
1384/05/31	14,199	14,199	14,227	14,227	(0.01)	2	110	2M
1384/05/30	14,200	14,200	14,228	14,228	(0.01)	2	42	597K
1384/05/29	13,999	13,999	14,229	14,229	(0.04)	5	410	6M
1384/05/26	13,530	13,530	14,234	14,234	(0.06)	2	171	2M
1384/05/25	14,241	14,241	14,242	14,242	(0.01)	2	79	1M
1384/05/24	13,805	13,805	14,243	14,243	(0.17)	3	816	11M
1384/05/23	14,261	14,261	14,488	14,267	0.13	7	3K	37M
1384/05/22	14,261	14,249	14,261	14,249	0.01	4	2K	24M
1384/05/19	14,248	14,248	14,260	14,248	0.0	4	426	6M
1384/05/18	14,263	13,800	14,263	14,248	(0.11)	4	681	9M
1384/05/16	13,990	13,800	14,263	14,263	(0.62)	6	3K	37M
1384/05/12	14,249	14,249	14,352	14,352	(0.13)	4	2K	33M
1384/05/11	14,000	14,000	14,370	14,370	(0.42)	10	5K	73M
1384/05/10	14,050	14,000	14,431	14,431	(0.85)	7	4K	51M
1384/05/08	14,552	14,552	14,555	14,555	(0.01)	2	960	14M
1384/05/05	14,566	14,050	14,800	14,556	(0.05)	5	376	5M
1384/05/04	14,051	14,050	14,563	14,563	(0.03)	3	129	2M
1384/05/02	14,555	14,555	14,800	14,567	0.08	4	1K	18M
1384/05/01	14,051	14,051	14,790	14,555	(1.59)	15	6K	81M
1384/04/28	14,058	14,058	14,790	14,790	(0.05)	2	151	2M
1384/04/27	14,555	14,555	14,797	14,797	(0.02)	3	247	4M
1384/04/26	14,800	14,800	14,800	14,800	(7.02)	3	335	5M
1384/04/15	15,912	15,310	16,199	15,918	0.04	12	4K	63M
1384/04/14	15,897	15,335	16,000	15,912	(1.42)	18	8K	133M
1384/04/13	16,000	15,700	16,141	16,141	(1.87)	12	8K	120M
1384/04/12	15,699	15,694	16,517	16,448	(0.42)	11	2K	40M
1384/04/11	16,518	16,518	16,518	16,518	(5.0)	26	18K	299M
1384/04/08	17,387	17,387	17,387	17,387	(5.0)	8	16K	278M
1384/04/07	18,282	18,282	18,302	18,302	(4.9)	35	16K	286M
1384/04/05	18,282	18,282	19,244	19,244	0.0	2	11	211K
1384/03/31	18,340	18,340	19,244	19,244	(0.32)	2	1K	19M
1384/03/29	18,370	18,370	19,305	19,305	(0.16)	4	523	10M
1384/03/17	18,382	18,382	19,336	19,336	(0.07)	2	210	4M
1384/03/16	18,382	18,382	19,349	19,349	0.0	2	410	8M
1384/03/10	18,462	18,462	19,349	19,349	(0.43)	4	1K	25M
1384/03/08	18,546	18,546	19,433	19,433	(0.46)	2	1K	27M
1384/02/31	18,576	18,576	19,522	19,522	(0.16)	2	510	9M
1384/02/27	18,576	18,576	19,553	19,553	0.0	2	209	4M
1384/02/21	18,595	18,595	19,553	19,553	(0.1)	3	334	6M
1384/02/20	18,595	18,595	19,573	19,573	0.0	3	246	5M
1384/02/18	18,595	18,595	19,573	19,573	0.0	2	270	5M
1384/02/13	18,595	18,595	19,573	19,573	0.0	2	31	586K
1384/02/12	18,611	18,611	19,573	19,573	(0.09)	3	276	5M
1384/02/10	18,920	18,712	19,590	19,590	(0.54)	8	2K	33M
1384/02/07	18,992	18,992	19,696	19,696	(0.14)	6	610	12M
1384/02/05	19,178	19,178	19,724	19,724	(0.02)	2	101	2M
1384/02/03	19,500	18,900	19,728	19,728	(0.6)	7	2K	44M
1384/01/31	19,847	19,847	19,847	19,847	0.0	1	175	3M
1384/01/30	19,924	19,000	19,924	19,847	(0.39)	8	4K	72M
1384/01/29	20,599	19,877	20,600	19,924	0.29	16	3K	61M
1384/01/28	20,000	19,866	20,001	19,866	0.01	9	2K	34M
1384/01/27	20,700	19,731	20,700	19,865	0.69	13	5K	96M
1384/01/24	19,603	19,603	20,402	19,729	1.53	22	8K	161M
1384/01/23	19,937	18,989	19,938	19,431	2.33	20	8K	159M
1384/01/22	18,989	18,989	18,989	18,989	5.00	47	32K	611M
1384/01/17	18,800	18,085	18,982	18,085	0.03	3	131	2M
1384/01/16	18,555	17,850	18,555	18,079	2.30	19	11K	200M
1384/01/15	17,673	17,672	17,673	17,672	4.99	48	54K	949M
1384/01/14	17,589	16,832	17,589	16,832	0.48	9	2K	27M
1384/01/10	17,581	16,752	17,581	16,752	0.05	2	175	3M
1384/01/08	17,472	16,744	17,472	16,744	0.63	4	2K	35M
1384/01/07	16,533	16,533	17,000	16,640	(4.38)	33	28K	462M
1384/01/06	16,533	16,533	17,403	17,403	0.0	2	210	3M
1383/12/26	16,559	16,559	17,403	17,403	(0.15)	3	489	8M
1383/12/25	16,615	16,615	17,430	17,430	(0.34)	3	1K	18M
1383/12/24	16,669	16,669	17,489	17,489	(0.32)	11	1K	17M
1383/12/23	16,766	16,766	17,546	17,546	(0.58)	8	2K	31M
1383/12/22	16,954	16,850	17,648	17,648	(0.34)	5	1K	21M
1383/12/19	16,954	16,954	17,709	17,709	(0.61)	12	2K	34M
1383/12/18	16,954	16,954	17,817	17,817	(0.16)	6	523	9M
1383/12/15	17,990	17,748	17,990	17,846	(0.98)	8	1K	19M
1383/12/12	18,023	18,023	18,023	18,023	(5.0)	9	3K	48M
1383/12/10	18,971	18,971	18,971	18,971	(5.0)	1	442	8M
1383/12/09	19,969	19,969	19,969	19,969	(5.0)	4	398	8M
1383/12/05	19,969	19,969	21,019	21,019	0.0	2	88	2M
1383/12/03	19,988	19,988	21,019	21,019	(0.1)	2	306	6M
1383/11/21	19,988	19,988	21,039	21,039	0.0	2	69	1M
1383/11/18	20,002	20,002	21,039	21,039	(0.07)	2	225	5M
1383/11/13	20,026	20,026	21,054	21,054	(0.12)	2	378	8M
1383/11/06	20,140	20,140	21,079	21,079	(0.57)	3	2K	37M
1383/11/04	20,612	20,612	21,200	21,200	(2.29)	17	7K	151M
1383/10/29	20,612	20,612	21,696	21,696	0.0	2	58	1M
1383/10/28	20,695	20,695	21,696	21,696	(0.4)	5	1K	27M
1383/10/26	21,777	21,777	21,784	21,784	(4.97)	3	100	2M
1383/10/20	21,944	21,944	22,923	22,923	(0.76)	4	2K	53M
1383/10/19	22,018	22,018	23,098	23,098	(0.34)	4	1K	24M
1383/10/14	22,053	22,053	23,176	23,176	(0.16)	3	510	11M
1383/10/13	22,146	22,146	23,213	23,213	(0.42)	3	1K	30M
1383/10/12	22,213	22,213	23,311	23,311	(0.3)	4	969	22M
1383/10/09	22,249	22,249	23,382	23,382	(0.16)	4	509	11M
1383/10/08	22,249	22,249	23,419	23,419	0.0	2	166	4M
1383/10/06	22,305	22,305	23,419	23,419	(0.25)	2	804	18M
1383/10/05	22,336	22,336	23,478	23,478	(0.14)	2	454	10M
1383/10/02	22,336	22,336	23,511	23,511	0.0	2	76	2M
1383/09/29	22,400	22,400	23,511	23,511	(0.28)	4	913	20M
1383/09/28	23,001	22,851	23,578	23,578	(0.96)	18	5K	110M
1383/09/25	23,595	23,590	23,806	23,806	(0.08)	6	1K	30M
1383/09/24	23,780	23,755	23,825	23,825	(0.23)	11	7K	171M
1383/09/23	23,883	23,800	23,883	23,880	(0.01)	12	1K	27M
1383/09/22	23,803	23,803	24,295	23,882	0.33	16	4K	92M
1383/09/21	24,203	23,803	24,500	23,803	0.93	9	5K	133M
1383/09/17	24,200	23,583	24,500	23,583	0.93	15	4K	99M
1383/09/16	22,800	22,800	23,399	23,365	3.28	16	17K	406M
1383/09/15	22,628	22,619	22,628	22,624	4.98	24	20K	446M
1383/09/14	21,833	21,551	21,833	21,551	3.64	10	12K	255M
1383/09/11	21,820	20,794	21,820	20,794	0.06	3	224	5M
1383/09/10	21,286	20,781	21,286	20,781	2.51	6	8K	171M
1383/09/09	21,237	20,273	21,237	20,273	0.23	4	759	16M
1383/09/08	21,231	20,226	21,231	20,226	0.03	2	110	2M
1383/09/07	21,231	20,220	21,231	20,220	0.0	2	99	2M
1383/09/04	20,633	20,220	20,633	20,220	2.90	17	9K	192M
1383/09/03	20,633	19,651	20,633	19,651	0.0	3	230	5M
1383/09/02	20,633	19,651	20,633	19,651	0.0	4	213	4M
1383/09/01	20,613	19,651	20,613	19,651	0.10	6	324	7M
1383/08/30	20,544	19,632	20,544	19,632	0.34	10	1K	23M
1383/08/27	20,345	19,566	20,345	19,566	0.98	8	3K	64M
1383/08/26	20,136	19,377	20,136	19,377	1.04	16	3K	67M
1383/08/25	20,003	19,178	20,003	19,178	0.67	9	2K	43M
1383/08/23	19,460	19,051	19,850	19,051	0.34	6	2K	40M
1383/08/20	18,085	18,083	19,064	18,986	(0.24)	25	19K	358M
1383/08/19	19,032	19,032	19,032	19,032	(5.0)	9	17K	325M
1383/08/17	19,063	19,063	20,033	20,033	(0.16)	6	529	10M
1383/08/16	19,460	19,460	20,066	20,066	(2.04)	10	7K	127M
1383/08/12	19,470	19,470	20,484	20,484	(0.05)	2	162	3M
1383/08/11	19,474	19,474	20,494	20,494	(0.02)	2	60	1M
1383/08/10	19,541	19,541	20,498	20,498	(0.35)	3	1K	22M
1383/08/09	19,962	19,962	20,569	20,569	(0.1)	4	507	10M
1383/08/06	19,973	19,973	20,589	20,589	(0.1)	2	510	10M
1383/08/04	19,758	19,758	20,609	20,609	(0.9)	11	3K	68M
1383/07/28	19,990	19,990	20,797	20,797	(0.28)	9	1K	22M
1383/07/27	20,000	20,000	20,856	20,856	(0.02)	4	100	2M
1383/07/26	20,158	20,000	20,861	20,861	(0.14)	3	520	10M
1383/07/25	19,999	19,999	20,890	20,890	(0.26)	9	995	20M
1383/07/21	20,187	20,187	20,944	20,944	(0.52)	5	2K	41M
1383/07/20	20,187	20,187	21,053	21,053	(0.92)	5	3K	60M
1383/07/19	20,292	20,292	21,249	21,249	(0.52)	11	2K	34M
1383/07/18	20,309	20,309	21,360	21,360	(0.08)	3	254	5M
1383/07/14	20,315	20,315	21,377	21,377	(0.03)	2	114	2M
1383/07/13	20,348	20,348	21,384	21,384	(0.16)	4	505	10M
1383/07/12	20,379	20,379	21,418	21,418	(0.15)	3	497	10M
1383/07/11	20,410	20,410	21,451	21,451	(0.15)	7	490	10M
1383/07/08	20,616	20,616	21,484	21,484	(1.0)	16	3K	66M
1383/07/07	20,823	20,823	21,701	21,701	(0.99)	15	3K	66M
1383/07/05	21,500	21,497	21,918	21,918	(0.37)	20	3K	56M
1383/07/04	22,002	22,000	22,002	22,000	0.0	27	5K	120M
1383/07/01	22,000	22,000	22,000	22,000	(4.84)	1	1K	22M
1383/04/23	23,380	23,120	23,658	23,120	0.96	37	5K	128M
1383/04/22	22,761	22,759	23,380	22,901	0.61	37	9K	197M
1383/04/21	22,395	22,395	23,380	22,763	(3.44)	19	5K	115M
1383/04/20	23,573	23,573	23,573	23,573	(5.0)	2	202	5M
1383/04/16	24,813	24,813	24,813	24,813	(5.0)	4	450	11M
1383/04/15	26,118	26,118	26,118	26,118	(5.0)	5	400	10M
1383/04/13	27,492	27,492	27,492	27,492	(5.0)	2	115	3M
1383/04/08	28,938	28,938	28,938	28,938	(5.0)	1	100	3M
1383/04/03	30,461	30,461	30,461	30,461	(5.0)	6	800	24M
1383/03/31	32,064	32,064	32,064	32,064	(5.0)	4	500	16M
1383/03/23	33,751	33,751	33,751	33,751	(5.0)	2	617	21M
1383/03/20	35,527	35,527	35,527	35,527	(5.0)	3	312	11M
1383/03/18	35,539	35,539	37,396	37,396	(0.03)	2	120	4M
1383/03/16	35,539	35,539	37,409	37,409	0.0	2	105	4M
1383/03/13	35,580	35,580	37,409	37,409	(0.11)	4	375	13M
1383/03/11	35,624	35,624	37,452	37,452	(0.12)	6	399	14M
1383/03/09	37,500	37,494	37,500	37,498	(8.02)	6	644	24M
1383/02/07	40,767	40,767	40,767	40,767	(5.0)	11	852	35M
1383/01/25	42,912	42,912	42,912	42,912	(5.0)	1	100	4M
1382/10/23	42,912	42,912	45,170	45,170	0.0	2	67	3M
1382/10/15	42,912	42,912	45,170	45,170	0.0	2	20	881K
1382/10/09	42,912	42,912	45,170	45,170	0.0	4	194	8M
1382/10/06	43,157	43,157	45,170	45,170	(0.57)	9	1K	59M
1382/10/03	43,157	43,157	45,428	45,428	0.0	5	413	18M
1382/10/02	45,000	45,000	45,428	45,428	0.0	2	30	1M
1382/10/01	45,278	45,276	45,429	45,429	(0.05)	4	1K	68M
1382/09/30	45,358	45,350	45,451	45,451	(0.51)	5	8K	380M
1382/09/25	46,119	43,924	46,119	45,685	4.01	17	14K	630M
1382/09/24	43,924	43,910	43,924	43,923	5.00	19	15K	653M
1382/09/23	41,833	41,833	41,833	41,833	5.00	39	16K	680M
1382/09/22	38,935	38,935	40,959	39,841	2.13	64	46K	2B
1382/09/19	38,949	38,949	39,009	39,009	0.0	3	152	6M
1382/09/18	38,989	38,989	39,010	39,010	0.0	2	110	4M
1382/09/17	39,000	39,000	39,730	39,011	(1.99)	11	17K	646M
1382/09/16	39,500	38,960	41,200	39,805	(2.94)	52	68K	3B
1382/09/15	41,300	41,000	41,490	41,010	(2.18)	41	39K	2B
1382/09/12	41,935	41,499	42,000	41,922	(0.03)	5	604	25M
1382/09/11	40,990	39,551	42,700	41,935	0.73	46	15K	630M
1382/09/10	42,690	41,000	42,699	41,631	0.31	11	2K	97M
1382/09/09	40,666	40,666	42,699	41,501	2.05	22	7K	312M
1382/09/08	39,821	39,817	41,790	40,666	2.13	32	16K	653M
1382/09/04	39,881	39,004	39,881	39,817	4.83	36	15K	602M
1382/09/03	37,983	37,980	37,983	37,982	5.00	61	30K	1B
1382/09/02	36,175	36,175	36,175	36,175	5.00	14	13K	478M
1382/09/01	34,453	34,453	34,453	34,453	5.00	15	14K	469M
1382/08/28	32,813	32,813	32,813	32,813	5.00	33	14K	450M
1382/08/27	31,200	31,200	31,256	31,251	4.98	24	13K	408M
1382/08/26	30,000	29,768	30,065	29,768	0.24	6	3K	82M
1382/08/24	29,728	28,500	29,728	29,696	4.88	40	30K	906M
1382/08/21	28,313	28,313	28,313	28,313	5.00	21	14K	388M
1382/08/20	26,965	26,965	26,965	26,965	5.00	30	14K	364M
1382/08/19	26,380	25,681	26,380	25,681	2.22	10	5K	141M
1382/08/18	25,633	25,124	25,633	25,124	2.91	16	7K	180M
1382/08/17	24,413	24,413	24,413	24,413	5.00	8	12K	296M
1382/08/14	23,211	23,204	24,293	23,251	0.49	15	4K	94M
1382/08/13	23,231	23,000	23,500	23,137	2.28	10	8K	188M
1382/08/12	22,993	22,621	22,993	22,621	3.30	16	8K	183M
1382/08/10	22,871	21,899	22,871	21,899	0.54	3	1K	30M
1382/08/07	22,012	21,782	22,563	21,782	0.32	11	1K	31M
1382/08/06	21,998	21,712	22,005	21,712	0.27	6	2K	45M
1382/08/05	21,604	21,604	21,998	21,653	0.23	13	3K	76M
1382/08/04	21,483	21,483	21,999	21,604	0.56	15	3K	71M
1382/08/03	21,500	21,340	21,500	21,483	(0.11)	14	4K	81M
1382/07/30	21,340	21,201	21,506	21,506	(0.72)	12	4K	89M
1382/07/29	21,000	21,000	21,663	21,663	(0.11)	4	412	9M
1382/07/28	21,000	21,000	21,686	21,686	(1.59)	9	4K	85M
1382/07/26	21,895	21,883	22,036	22,036	(0.13)	10	2K	44M
1382/07/23	21,991	21,900	22,065	22,065	(0.05)	4	870	19M
1382/07/22	22,010	22,000	22,075	22,075	(0.03)	3	1K	23M
1382/07/21	22,020	22,016	22,082	22,082	(0.05)	9	2K	35M
1382/07/19	22,024	22,024	22,092	22,092	(0.03)	6	1K	24M
1382/07/16	21,920	21,920	22,099	22,099	(0.5)	22	5K	120M
1382/07/15	21,944	21,935	22,210	22,210	(0.21)	5	2K	38M
1382/07/13	21,950	21,945	22,256	22,256	(1.19)	18	6K	123M
1382/07/09	22,033	22,033	22,524	22,524	(0.62)	8	3K	59M
1382/07/08	22,033	22,033	22,664	22,664	(0.08)	2	340	7M
1382/07/07	22,033	22,033	22,682	22,682	(0.74)	7	2K	55M
1382/07/05	22,033	22,022	22,850	22,850	(1.21)	13	3K	67M
1382/07/01	22,033	22,033	23,130	23,130	(0.27)	5	645	14M
1382/06/31	22,563	22,563	23,192	23,192	(0.93)	2	3K	70M
1382/06/30	22,563	22,563	23,409	23,409	0.0	3	310	7M
1382/06/29	22,563	22,563	23,409	23,409	(1.44)	8	3K	78M
1382/06/26	22,563	22,563	23,750	23,750	0.0	2	118	3M
1382/06/24	22,563	22,563	23,750	23,750	0.0	12	3K	68M
1382/06/22	22,590	22,590	23,750	23,750	0.0	5	710	16M
1382/06/18	22,992	22,992	23,750	23,750	0.0	3	510	12M
1382/06/16	23,000	23,000	23,750	23,750	0.0	2	310	7M
1382/06/11	23,596	23,596	23,750	23,750	0.0	3	260	6M
1382/06/10	23,698	23,698	23,750	23,750	0.0	2	69	2M
1382/06/09	23,732	23,000	23,750	23,750	0.0	11	3K	60M
1382/06/08	23,747	23,742	23,750	23,750	0.0	14	2K	56M
1382/06/04	23,751	23,750	23,751	23,750	0.0	12	1K	31M
1382/06/03	23,751	23,750	23,754	23,750	(5.0)	24	14K	329M
1382/06/02	24,954	24,937	25,000	25,000	0.0	5	269	7M
1382/06/01	24,973	24,970	25,000	25,000	0.0	6	2K	53M
1382/05/29	25,000	25,000	25,000	25,000	0.0	3	55	1M
1382/05/28	25,000	24,995	25,000	25,000	(5.64)	30	11K	264M
1382/05/22	26,520	26,495	27,000	26,495	(1.87)	12	2K	62M
1382/05/21	27,000	27,000	27,000	27,000	(1.82)	4	1K	30M
1382/05/20	27,500	27,500	28,000	27,500	(8.26)	6	1K	38M
1382/05/18	30,000	29,975	30,000	29,975	(1.72)	5	2K	72M
1382/05/14	30,499	30,499	30,499	30,499	(2.17)	2	2K	61M
1382/05/12	31,175	31,175	31,175	31,175	(5.0)	5	4K	112M
1382/04/16	32,815	32,815	32,815	32,815	(5.0)	2	2K	53M
1382/04/15	34,542	34,542	34,542	34,542	(5.0)	4	873	30M
1382/04/09	36,360	36,360	36,360	36,360	(0.59)	1	100	4M
1382/04/07	36,640	36,570	36,640	36,577	(0.25)	6	1K	45M
1382/04/04	36,680	36,667	36,680	36,669	(0.57)	8	11K	406M
1382/04/03	36,880	36,880	36,880	36,880	(0.2)	1	2K	74M
1382/04/02	36,955	36,953	36,956	36,953	(0.26)	5	727	27M
1382/04/01	37,049	37,049	37,049	37,049	0.0	3	1K	47M
1382/03/31	35,305	35,299	37,050	37,050	4.99	32	14K	507M
1382/03/28	33,524	33,524	35,288	35,288	0.0	46	18K	618M
1382/03/27	35,288	35,288	35,288	35,288	(5.0)	13	10K	355M
1382/03/26	37,145	37,145	37,145	37,145	(5.0)	3	500	19M
1382/03/25	39,100	39,100	39,100	39,100	(5.0)	9	16K	622M
1382/03/24	41,157	41,157	41,157	41,157	(5.0)	2	500	21M
1382/03/19	43,323	43,323	43,323	43,323	(5.0)	1	500	22M
1382/02/24	45,603	45,603	45,603	45,603	(1.0)	4	834	38M
1382/02/23	46,063	46,063	46,063	46,063	(1.0)	1	200	9M
1382/02/20	46,528	46,528	46,528	46,528	(1.0)	3	242	11M
1382/02/17	46,997	46,997	46,997	46,997	(1.0)	28	30K	1B
1382/02/16	47,471	47,471	47,471	47,471	(1.0)	1	500	24M
1382/02/15	48,000	47,950	48,000	47,950	(0.91)	2	1K	55M
1382/02/14	48,695	48,389	48,695	48,389	(0.8)	10	1K	68M
1382/02/13	48,781	48,779	48,781	48,779	1.00	9	4K	192M
1382/02/10	47,819	47,819	48,299	48,298	0.0	14	11K	534M
1382/02/09	47,934	47,934	48,300	48,300	0.76	15	3K	154M
1382/02/08	47,453	47,453	47,934	47,934	1.00	16	10K	477M
1382/02/07	46,998	46,700	47,460	47,460	1.00	22	7K	325M
1382/02/06	46,528	46,526	46,992	46,992	1.00	11	3K	163M
1382/02/02	46,527	46,527	46,527	46,527	1.00	15	3K	152M
1382/01/31	46,075	46,067	46,500	46,067	0.0	6	2K	86M
1382/01/30	46,067	46,067	46,067	46,067	1.00	10	5K	219M
1382/01/27	45,611	45,611	45,611	45,611	1.00	8	3K	140M
1382/01/26	45,611	45,155	45,611	45,160	(0.99)	11	6K	266M
1382/01/25	45,159	44,999	45,611	45,611	1.00	27	13K	575M
1382/01/24	44,714	44,714	45,160	45,160	1.00	7	4K	199M
1382/01/23	44,273	44,273	44,714	44,713	1.00	6	4K	158M
1382/01/20	43,834	43,411	44,272	44,272	1.00	14	6K	271M
1382/01/19	43,402	43,401	43,834	43,834	1.00	13	5K	223M
1382/01/18	43,000	42,978	43,400	43,399	0.98	12	6K	278M
1382/01/16	42,555	42,555	42,978	42,978	1.00	9	6K	236M
1382/01/11	42,132	42,132	42,553	42,553	1.00	5	5K	227M
1382/01/10	42,132	42,131	42,132	42,132	1.00	6	5K	226M
1382/01/09	41,715	41,715	41,715	41,715	0.0	1	2K	63M
1381/12/28	41,715	41,302	41,715	41,715	1.03	6	5K	213M
1381/12/27	40,888	40,869	41,302	41,290	0.97	9	4K	166M
1381/12/26	40,893	40,893	40,894	40,894	0.23	9	1K	47M
1381/12/25	40,082	40,082	40,890	40,800	0.78	88	1M	58B
1381/12/24	40,486	40,486	40,486	40,486	(1.0)	2	1K	40M
1381/12/21	40,894	40,894	40,894	40,894	(1.0)	1	1K	41M
1381/12/19	41,307	41,307	41,307	41,307	(1.0)	9	1K	41M
1381/12/18	41,724	41,724	41,724	41,724	(1.0)	3	530	22M
1381/12/10	42,145	42,145	42,569	42,145	(1.0)	5	2K	86M
1381/12/07	42,990	42,570	42,990	42,570	(1.0)	5	1K	51M
1381/12/06	43,056	42,999	43,056	42,999	(0.13)	12	2K	93M
1381/12/05	42,218	42,218	43,056	43,056	1.00	12	5K	197M
1381/12/04	42,218	42,218	42,630	42,630	0.98	7	2K	90M
1381/12/03	41,797	41,797	42,218	42,218	1.00	9	4K	147M
1381/11/30	41,469	41,469	41,800	41,800	0.79	5	2K	83M
1381/11/29	41,049	41,000	41,473	41,473	1.00	19	11K	437M
1381/11/28	40,652	40,251	41,063	41,063	1.00	38	13K	514M
1381/11/27	40,251	40,251	40,657	40,657	0.0	71	51K	2B
1381/11/26	40,657	40,657	40,657	40,657	(1.0)	1	1K	41M
1381/11/21	41,067	41,067	41,067	41,067	(1.0)	2	2K	82M
1381/11/19	41,481	41,481	41,481	41,481	(1.0)	4	4K	145M
1381/11/16	41,899	41,899	41,899	41,899	(1.0)	19	6K	261M
1381/11/15	43,160	42,322	43,164	42,322	(1.96)	15	7K	318M
1381/11/14	43,177	43,169	43,180	43,169	(0.03)	12	3K	146M
1381/11/13	43,170	43,140	43,187	43,180	0.98	43	17K	717M
1381/11/12	42,760	42,760	42,760	42,760	1.00	11	8K	341M
1381/11/09	42,337	42,337	42,337	42,337	1.00	13	4K	153M
1381/11/08	41,918	41,918	41,918	41,918	1.00	17	6K	263M
1381/11/07	41,053	41,053	41,503	41,503	0.09	32	19K	789M
1381/11/06	41,887	41,467	41,890	41,467	(1.0)	20	12K	516M
1381/11/05	41,840	41,828	41,885	41,885	0.07	31	15K	643M
1381/11/02	41,880	41,467	41,885	41,854	(0.07)	71	36K	1B
1381/11/01	41,885	41,885	41,885	41,885	(1.0)	6	5K	209M
1381/10/30	42,308	42,308	42,308	42,308	(1.0)	15	8K	348M
1381/10/29	43,597	42,735	43,597	42,735	(1.0)	70	34K	1B
1381/10/28	43,166	43,166	43,166	43,166	1.00	8	3K	117M
1381/10/24	41,893	41,893	42,739	42,739	1.00	97	42K	2B
1381/10/23	42,316	42,316	42,316	42,316	(1.0)	22	14K	571M
1381/10/22	42,743	42,743	42,743	42,743	(1.0)	14	8K	328M
1381/10/21	43,181	43,174	43,182	43,174	(1.0)	29	9K	386M
1381/10/18	44,017	43,610	44,017	43,610	(1.0)	22	8K	341M
1381/10/17	44,475	44,050	44,475	44,050	(0.99)	6	1K	49M
1381/10/16	44,570	44,492	44,570	44,492	(0.24)	10	7K	298M
1381/10/15	45,000	44,600	45,000	44,600	(0.9)	45	57K	3B
1381/10/14	45,005	45,005	45,005	45,005	(1.0)	7	2K	70M
1381/10/11	45,501	45,459	45,501	45,459	(1.0)	10	4K	191M
1381/10/10	45,918	45,918	45,918	45,918	0.0	3	737	34M
1381/10/08	45,900	45,896	46,200	45,918	(0.78)	21	929K	43B
1381/10/07	46,504	46,000	46,509	46,278	(0.37)	36	9K	417M
1381/10/04	46,044	46,044	46,450	46,450	0.38	25	6K	265M
1381/10/03	46,275	46,275	46,275	46,275	(0.5)	5	1K	52M
1381/10/02	46,507	46,507	46,507	46,507	(1.0)	1	1K	51M
1381/10/01	46,979	46,970	46,979	46,976	0.99	46	8K	372M
1381/09/30	46,514	46,514	46,514	46,514	1.00	7	3K	155M
1381/09/27	46,054	46,054	46,054	46,054	1.00	42	12K	538M
1381/09/26	45,147	45,141	45,599	45,599	1.00	81	94K	4B
1381/09/25	45,239	45,051	45,240	45,148	(0.2)	32	7K	306M
1381/09/24	45,259	45,101	45,260	45,240	(0.04)	33	11K	484M
1381/09/23	45,308	45,200	45,330	45,259	(0.26)	24	7K	314M
1381/09/20	45,400	45,377	45,545	45,377	(0.46)	8	3K	133M
1381/09/19	45,592	45,145	45,592	45,585	(0.02)	17	6K	255M
1381/09/18	45,898	45,595	45,898	45,596	(0.66)	23	7K	298M
1381/09/17	45,999	45,750	46,000	45,897	(0.22)	25	12K	555M
1381/09/16	45,977	45,900	46,000	46,000	0.03	49	18K	810M
1381/09/13	45,984	45,984	45,984	45,984	(1.0)	11	5K	208M
1381/09/12	46,900	46,448	46,916	46,448	(1.0)	19	6K	274M
1381/09/11	46,917	46,917	47,354	46,917	(0.81)	7	4K	197M
1381/09/10	47,491	47,229	47,500	47,300	(0.44)	27	11K	530M
1381/09/09	47,511	47,511	47,511	47,511	(1.0)	3	3K	128M
1381/09/05	47,990	47,990	47,995	47,990	(0.01)	13	3K	131M
1381/09/04	48,433	47,995	48,434	47,995	(1.0)	12	5K	243M
1381/09/03	48,498	48,476	48,500	48,479	0.35	9	5K	241M
1381/09/02	48,800	48,312	48,800	48,312	(1.0)	22	12K	576M
1381/08/29	48,850	48,700	48,850	48,800	(0.1)	21	8K	400M
1381/08/28	49,144	48,800	49,144	48,850	(0.61)	19	4K	193M
1381/08/27	49,230	48,785	49,271	49,150	0.75	23	7K	362M
1381/08/26	49,281	48,785	49,768	48,785	(1.0)	33	18K	868M
1381/08/25	48,302	48,302	49,276	49,276	1.00	69	24K	1B
1381/08/22	48,789	48,789	48,789	48,789	(1.0)	5	1K	67M
1381/08/21	49,281	49,281	49,281	49,281	(1.0)	11	4K	212M
1381/08/20	49,778	49,778	49,778	49,778	(1.0)	4	2K	102M
1381/08/19	50,280	50,280	50,280	50,280	(1.0)	9	5K	247M
1381/08/18	51,298	50,787	51,298	50,787	(1.0)	19	3K	175M
1381/08/15	51,812	51,299	51,950	51,299	0.0	65	21K	1B
1381/08/14	51,299	51,299	51,299	51,299	1.00	11	2K	94M
1381/08/13	50,792	50,792	50,792	50,792	1.00	5	1K	52M
1381/08/12	50,290	50,290	50,290	50,290	1.00	41	13K	656M
1381/08/11	49,278	49,275	49,793	49,793	1.00	58	24K	1B
1381/08/08	49,402	49,300	49,402	49,300	(0.21)	56	17K	843M
1381/08/07	49,401	49,401	50,399	49,402	(1.0)	238	91K	5B
1381/08/06	49,900	49,900	49,900	49,900	(1.0)	9	5K	262M
1381/08/05	50,404	50,404	50,404	50,404	(1.0)	3	1K	50M
1381/08/04	50,913	50,913	50,913	50,913	(1.0)	2	1K	56M
1381/08/01	51,427	51,427	51,427	51,427	(1.0)	2	1K	52M
1381/07/28	51,946	51,946	51,946	51,946	(1.0)	2	1K	52M
1381/07/27	52,470	52,470	52,470	52,470	(2.5)	2	6K	301M
1381/07/23	53,815	53,815	53,815	53,815	(1.0)	1	1K	54M
1381/07/22	54,358	54,358	54,358	54,358	(1.0)	4	6K	299M
1381/07/21	54,907	54,907	54,907	54,907	(1.0)	1	1K	55M
1381/07/20	55,461	55,461	55,461	55,461	(1.0)	2	1K	55M
1381/07/17	56,021	56,021	56,021	56,021	(1.0)	6	5K	292M
1381/07/16	57,150	56,586	57,150	56,586	(1.0)	16	6K	348M
1381/07/15	58,300	57,157	58,311	57,157	(1.0)	201	109K	6B
1381/07/14	57,734	57,734	57,734	57,734	1.00	5	2K	116M
1381/07/10	57,163	57,163	57,163	57,163	1.00	21	10K	555M
1381/07/08	56,598	56,598	56,598	56,598	1.00	35	3K	166M
1381/07/07	56,038	56,038	56,038	56,038	1.00	25	12K	675M
1381/07/06	55,484	55,484	55,484	55,484	1.00	17	5K	297M
1381/07/03	54,935	54,935	54,935	54,935	1.00	9	3K	156M
1381/07/02	54,392	54,392	54,392	54,392	1.00	8	4K	230M
1381/07/01	53,854	53,854	53,854	53,854	1.00	42	23K	1B
1381/06/31	53,321	53,321	53,321	53,321	1.00	19	4K	214M
1381/06/27	52,794	52,794	52,794	52,794	1.00	14	5K	240M
1381/06/26	52,272	52,272	52,272	52,272	1.00	19	4K	191M
1381/06/24	51,755	51,755	51,755	51,755	1.00	14	4K	188M
1381/06/23	51,243	51,243	51,243	51,243	1.00	24	7K	339M
1381/06/20	50,736	50,736	50,736	50,736	1.00	11	2K	116M
1381/06/18	50,234	50,234	50,234	50,234	1.00	4	2K	102M
1381/06/17	49,737	49,737	49,737	49,737	1.00	6	3K	127M
1381/06/16	49,245	49,245	49,245	49,245	1.00	11	4K	218M
1381/06/12	48,758	48,758	48,758	48,758	1.00	11	680	33M
1381/06/11	48,276	48,276	48,276	48,276	1.00	5	911	44M
1381/06/10	47,799	47,799	47,799	47,799	2.50	26	3K	159M
1381/05/26	46,634	46,634	46,634	46,634	2.50	19	6K	268M
1381/05/23	45,497	45,497	45,497	45,497	2.50	15	5K	221M
1381/05/22	44,388	44,388	44,388	44,388	2.50	23	4K	157M
1381/05/15	43,306	43,306	43,306	43,306	2.50	19	3K	131M
1381/05/07	40,000	40,000	42,250	42,250	(35.64)	6	3K	128M
1381/02/29	65,650	65,650	65,650	65,650	1.00	22	3K	217M
1381/02/25	56,911	54,105	65,000	65,000	21.62	12	3K	192M
1381/02/22	53,447	53,447	53,447	53,447	1.00	8	1K	64M
1381/02/15	52,918	52,918	52,918	52,918	1.00	8	2K	82M
1381/02/14	52,395	52,395	52,395	52,395	1.00	19	2K	129M
1381/02/11	51,877	51,877	51,877	51,877	1.00	10	2K	83M
1381/02/10	51,364	51,364	51,364	51,364	1.00	9	1K	58M
1381/02/08	50,856	50,856	50,856	50,856	1.00	17	1K	76M
1381/01/20	50,353	50,353	50,353	50,353	1.00	7	1K	68M
1381/01/11	49,855	49,855	49,855	49,855	0.01	5	2K	111M
1381/01/10	49,853	49,849	49,853	49,851	0.99	19	2K	117M
1381/01/07	49,360	49,360	49,360	49,360	1.00	6	1K	73M
1380/12/26	48,872	48,872	48,872	48,872	1.00	14	721	35M
1380/12/25	48,389	48,389	48,389	48,389	1.00	5	1K	53M
1380/12/18	47,910	47,910	47,910	47,910	1.00	20	5K	228M
1380/12/15	47,436	47,436	47,436	47,436	1.00	17	1K	63M
1380/12/06	46,967	46,967	46,967	46,967	1.00	14	2K	117M
1380/12/01	46,502	46,502	46,502	46,502	1.00	5	1K	68M
1380/11/30	46,042	46,042	46,042	46,042	1.00	22	4K	172M
1380/11/29	45,587	45,587	45,587	45,587	1.00	11	2K	84M
1380/11/24	45,136	45,136	45,136	45,136	1.00	15	4K	160M
1380/11/20	44,690	44,690	44,690	44,690	1.00	6	626	28M
1380/11/16	44,248	44,248	44,248	44,248	1.00	7	1K	46M
1380/11/10	43,810	43,810	43,810	43,810	1.00	16	2K	101M
1380/11/08	43,377	43,377	43,377	43,377	1.00	12	1K	43M
1380/11/07	42,948	42,948	42,948	42,948	1.00	8	1K	45M
1380/11/03	42,523	42,523	42,523	42,523	1.00	7	2K	98M
1380/11/01	42,102	42,102	42,102	42,102	1.00	7	842	35M
1380/10/25	41,110	41,088	41,686	41,686	2.50	19	2K	102M
1380/10/23	40,626	40,626	40,670	40,670	0.14	8	1K	50M
1380/10/22	40,612	40,600	40,612	40,612	0.03	9	2K	74M
1380/10/18	40,508	40,503	40,750	40,600	0.24	26	7K	293M
1380/10/17	40,482	40,480	40,501	40,501	0.06	4	647	26M
1380/10/16	40,452	40,452	40,480	40,476	0.09	12	959	39M
1380/10/15	40,420	40,420	40,440	40,440	0.21	7	660	27M
1380/10/11	40,311	40,310	40,356	40,356	0.13	10	2K	94M
1380/10/10	40,300	40,300	40,303	40,303	0.01	4	578	23M
1380/10/09	40,005	40,005	40,300	40,300	0.93	6	1K	45M
1380/10/05	39,915	39,900	39,930	39,930	0.43	9	812	32M
1380/10/04	39,715	39,715	39,760	39,760	0.14	16	4K	143M
1380/10/03	39,632	39,632	39,703	39,703	0.22	14	4K	164M
1380/10/01	39,609	39,608	39,620	39,615	0.03	5	1K	43M
1380/09/28	39,603	39,601	39,603	39,602	0.0	6	610	24M
1380/09/27	39,601	39,590	39,601	39,601	0.0	9	4K	144M
1380/09/26	39,568	39,568	39,600	39,600	0.10	6	2K	84M
1380/09/24	39,540	39,540	39,560	39,560	0.06	2	274	11M
1380/09/21	39,513	39,513	39,536	39,536	0.18	4	342	14M
1380/09/19	39,444	39,444	39,465	39,465	0.06	4	342	13M
1380/09/18	39,432	39,431	39,441	39,441	0.04	6	265	10M
1380/09/17	39,425	39,424	39,427	39,424	0.01	7	3K	115M
1380/09/14	39,410	39,410	39,421	39,421	0.04	4	1K	40M
1380/09/13	39,401	39,400	39,405	39,405	(0.21)	5	549	22M
1380/09/12	39,400	39,399	39,486	39,486	0.0	10	2K	62M
1380/09/11	39,486	39,100	39,487	39,485	(0.02)	10	1K	57M
1380/09/10	39,400	39,399	39,496	39,494	(0.01)	11	2K	64M
1380/09/07	39,494	39,494	39,496	39,496	0.0	5	402	16M
1380/09/06	39,507	39,496	39,507	39,496	(0.09)	12	2K	78M
1380/09/05	39,875	39,500	39,875	39,530	(0.87)	19	5K	202M
1380/09/04	39,873	39,873	39,875	39,875	0.0	10	2K	74M
1380/09/03	39,851	39,850	39,875	39,875	0.06	4	523	21M
1380/08/30	39,860	39,835	39,860	39,850	(0.04)	21	3K	139M
1380/08/29	39,865	39,865	39,870	39,865	(0.01)	9	493	20M
1380/08/28	39,870	39,869	39,871	39,870	0.0	23	3K	107M
1380/08/27	39,870	38,899	39,870	39,870	2.50	39	7K	279M
1380/08/26	38,898	38,898	38,898	38,898	2.50	5	871	34M
1380/08/22	37,600	37,600	37,950	37,950	1.88	19	2K	77M
1380/08/21	36,953	36,953	37,250	37,250	1.10	10	3K	123M
1380/08/20	36,845	36,801	36,846	36,846	0.69	4	1K	53M
1380/08/16	36,453	36,415	36,593	36,593	1.02	9	1K	49M
1380/08/14	36,170	36,170	36,223	36,223	0.27	5	131	5M
1380/08/13	36,108	36,073	36,124	36,124	0.34	6	1K	44M
1380/08/09	36,000	35,652	36,000	36,000	1.83	6	693	25M
1380/08/08	35,353	35,343	35,353	35,353	0.10	3	183	6M
1380/08/07	35,313	35,313	35,316	35,316	0.05	2	70	2M
1380/08/06	35,200	35,087	35,300	35,300	0.62	11	659	23M
1380/08/05	35,067	35,067	35,084	35,084	0.17	11	4K	135M
1380/08/02	35,024	35,023	35,024	35,024	5.00	25	5K	173M
1380/08/01	33,357	33,357	33,357	33,357	5.00	26	5K	151M
1380/07/30	31,642	31,642	32,000	31,769	0.85	5	968	31M
1380/07/29	31,217	31,193	31,500	31,500	1.02	8	2K	58M
1380/07/28	30,705	30,702	31,183	31,183	1.57	17	3K	81M
1380/07/25	30,264	30,264	30,700	30,700	1.57	23	5K	150M
1380/07/24	30,110	30,110	30,225	30,225	0.61	10	3K	77M
1380/07/22	30,005	30,005	30,043	30,042	0.14	12	1K	36M
1380/07/21	29,799	29,785	30,000	30,000	0.67	36	5K	152M
1380/07/18	32,400	29,770	32,902	29,800	(4.9)	60	10K	307M
1380/07/17	31,336	31,336	31,336	31,336	5.00	7	490	15M
1380/07/15	29,844	29,844	29,844	29,844	5.00	3	1K	30M
1380/07/14	28,423	28,423	28,423	28,423	5.00	20	1K	33M
1380/07/04	27,001	27,001	27,070	27,070	(21.54)	5	1K	38M
1380/04/17	34,000	34,000	34,500	34,500	1.62	25	11K	359M
1380/04/16	33,899	33,825	33,950	33,950	0.37	8	1K	48M
1380/04/13	33,825	33,823	33,825	33,825	0.07	4	586	20M
1380/04/12	33,825	33,700	33,825	33,800	(0.07)	18	3K	87M
1380/04/11	33,799	33,700	33,825	33,825	0.0	23	4K	120M
1380/04/10	33,825	33,823	33,825	33,824	0.0	6	2K	62M
1380/04/09	33,850	33,800	33,851	33,825	(0.07)	18	2K	56M
1380/04/06	33,700	33,700	33,900	33,850	0.45	25	6K	192M
1380/04/05	33,433	33,433	33,700	33,700	0.80	17	5K	152M
1380/04/04	33,432	33,432	33,433	33,433	1.31	23	5K	180M
1380/04/03	32,622	32,622	33,000	33,000	1.17	10	3K	106M
1380/04/02	32,600	32,600	32,617	32,617	0.36	11	2K	80M
1380/03/30	31,758	31,500	32,500	32,500	2.20	30	7K	229M
1380/03/29	31,989	31,800	31,989	31,800	(1.85)	23	6K	185M
1380/03/26	32,399	32,390	32,500	32,398	0.02	15	3K	88M
1380/03/23	32,210	32,200	32,390	32,390	0.59	9	2K	50M
1380/03/22	32,599	32,200	32,599	32,200	(1.24)	16	2K	68M
1380/03/19	32,601	32,600	32,608	32,604	0.01	26	4K	131M
1380/03/16	32,000	32,000	32,600	32,600	4.17	14	3K	97M
1380/03/13	31,275	31,273	31,295	31,295	0.09	15	803	25M
1380/03/12	30,990	30,989	31,268	31,268	0.87	38	7K	211M
1380/03/09	31,267	30,999	31,267	30,999	4.10	28	7K	225M
1380/03/08	29,779	29,779	29,779	29,779	5.00	28	9K	270M
1380/03/07	28,361	28,361	28,361	28,361	5.00	12	1K	29M
1380/02/30	27,011	27,011	27,011	27,011	5.00	19	3K	68M
1380/02/25	25,725	13,363	25,725	25,725	5.00	259	22K	294M
1380/02/18	22,702	22,702	24,500	24,500	8.34	12	3K	65M
1380/02/15	22,616	22,615	22,616	22,615	0.02	6	2K	49M
1380/02/12	22,610	22,610	22,610	22,610	0.0	1	56	1M
1380/02/11	22,601	22,597	22,610	22,610	0.08	17	6K	127M
1380/02/10	22,569	22,569	22,593	22,593	0.15	10	3K	72M
1380/02/09	22,530	22,530	22,560	22,560	0.15	5	2K	42M
1380/02/08	22,527	22,527	22,527	22,527	0.12	2	112	3M
1380/02/04	22,500	22,500	22,500	22,500	1.98	3	1K	28M
1380/02/03	22,032	22,032	22,063	22,063	0.15	12	4K	84M
1380/02/02	22,020	22,020	22,030	22,030	0.09	2	90K	2B
1380/02/01	22,000	22,000	22,010	22,010	0.63	2	90K	2B
1380/01/27	21,873	21,873	21,873	21,873	0.24	1	200	4M
1380/01/20	21,820	21,820	21,820	21,820	0.0	10	2K	36M