Name: گلتاش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گلتاش
شگل(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,190	3,190	3,190	3,190	(2.74)	150	12M	38B
1405/06/28	3,280	3,280	3,280	3,280	(2.96)	154	6M	20B
1405/06/25	3,510	3,370	3,510	3,380	(2.59)	709	32M	110B
1405/06/24	3,470	3,410	3,470	3,470	2.97	1,343	84M	292B
1405/06/23	3,370	3,370	3,370	3,370	2.74	226	15M	50B
1405/06/22	3,280	3,280	3,280	3,280	2.82	156	7M	24B
1405/06/21	3,190	3,190	3,190	3,190	2.77	266	18M	56B
1405/06/18	3,078	2,976	3,160	3,104	1.17	730	51M	158B
1405/06/17	3,076	2,929	3,076	3,068	2.71	552	63M	194B
1405/06/16	2,987	2,987	2,987	2,987	3.00	143	11M	34B
1405/06/15	2,902	2,848	2,902	2,900	2.91	724	60M	175B
1405/06/14	2,828	2,700	2,839	2,818	2.21	926	67M	189B
1405/06/11	2,709	2,709	2,849	2,757	(1.25)	1,250	70M	194B
1405/06/10	2,810	2,694	2,860	2,792	0.54	1,182	92M	258B
1405/06/09	2,781	2,776	2,860	2,777	(2.94)	485	23M	65B
1405/06/08	2,918	2,770	2,918	2,861	0.46	1,331	80M	230B
1405/06/07	2,918	2,770	2,918	2,861	0.46	1,331	80M	230B
1405/06/04	2,848	2,838	2,848	2,848	2.96	1,119	113M	321B
1405/06/03	2,763	2,700	2,768	2,766	2.90	681	50M	139B
1405/06/02	2,700	2,618	2,748	2,688	(0.37)	872	30M	81B
1405/06/01	2,726	2,585	2,726	2,698	1.93	833	53M	142B
1405/05/31	2,640	2,630	2,647	2,647	3.00	680	44M	117B
1405/05/28	2,552	2,543	2,614	2,570	(1.95)	1,139	40M	103B
1405/05/27	2,720	2,604	2,720	2,621	(2.35)	926	38M	99B
1405/05/26	2,685	2,620	2,685	2,684	2.95	575	36M	95B
1405/05/25	2,511	2,507	2,661	2,607	0.89	2,036	97M	253B
1405/05/24	2,584	2,584	2,624	2,584	(2.97)	660	59M	153B
1405/05/21	2,650	2,617	2,769	2,663	(1.26)	1,991	74M	197B
1405/05/20	2,650	2,617	2,769	2,663	(1.26)	1,991	74M	197B
1405/05/19	2,696	2,696	2,770	2,697	(2.95)	1,756	218M	588B
1405/05/18	2,856	2,771	2,856	2,779	(2.7)	738	48M	134B
1405/05/17	2,860	2,817	2,884	2,856	1.42	3,424	155M	443B
1405/05/14	2,754	2,754	2,920	2,816	(0.81)	8,085	610M	2T
1405/05/13	2,880	2,794	2,950	2,839	41.95	3,230	501M	1T
1405/05/12	2,880	2,794	2,950	2,839	41.95	3,230	501M	1T
1405/04/30	4,370	4,370	4,370	4,370	2.82	380	36M	157B
1405/04/29	4,250	4,240	4,250	4,250	2.91	249	23M	97B
1405/04/28	4,120	4,120	4,220	4,130	(2.59)	1,035	68M	279B
1405/04/27	4,240	4,240	4,240	4,240	(2.97)	58	3M	14B
1405/04/24	4,370	4,310	4,510	4,370	(1.58)	702	37M	159B
1405/04/23	4,490	4,300	4,520	4,440	1.14	1,425	68M	301B
1405/04/22	4,220	4,220	4,480	4,390	0.92	1,124	65M	284B
1405/04/21	4,350	4,350	4,350	4,350	(2.9)	198	7M	29B
1405/04/20	4,300	4,300	4,510	4,480	2.28	1,467	87M	390B
1405/04/17	4,470	4,210	4,470	4,380	0.92	983	74M	322B
1405/04/16	4,340	4,340	4,340	4,340	2.84	193	21M	91B
1405/04/15	4,220	4,220	4,220	4,220	2.93	193	15M	61B
1405/04/14	4,220	4,220	4,220	4,220	2.93	193	15M	61B
1405/04/13	4,220	4,220	4,220	4,220	2.93	193	15M	61B
1405/04/10	4,220	4,220	4,220	4,220	2.93	193	15M	61B
1405/04/09	4,100	4,100	4,100	4,100	2.76	187	18M	74B
1405/04/08	3,880	3,880	3,990	3,990	2.84	373	24M	95B
1405/04/07	3,870	3,860	3,980	3,880	(2.27)	616	29M	111B
1405/04/06	3,970	3,910	3,970	3,970	2.74	651	35M	139B
1405/04/03	3,841	3,810	3,868	3,864	2.88	400	18M	69B
1405/04/01	3,751	3,751	3,848	3,756	(2.85)	550	26M	97B
1405/03/31	3,975	3,848	3,980	3,866	(2.52)	567	21M	83B
1405/03/30	4,028	3,885	4,028	3,966	1.41	1,062	47M	187B
1405/03/27	3,890	3,743	3,934	3,911	2.38	851	40M	156B
1405/03/26	3,820	3,717	3,828	3,820	2.77	1,443	116M	442B
1405/03/25	3,717	3,717	3,717	3,717	2.99	330	33M	124B
1405/03/24	3,609	3,609	3,609	3,609	3.00	241	28M	100B
1405/03/23	3,504	3,504	3,504	3,504	3.00	77	7M	25B
1405/03/20	3,402	3,402	3,402	3,402	3.00	168	9M	31B
1405/03/19	3,303	3,303	3,303	3,303	2.99	119	7M	22B
1405/03/18	3,206	3,206	3,260	3,207	(2.97)	688	45M	145B
1405/03/17	3,305	3,280	3,305	3,305	2.99	372	31M	102B
1405/03/16	3,205	3,152	3,280	3,209	(0.96)	686	16M	51B
1405/03/13	3,219	3,218	3,289	3,240	(2.32)	543	13M	43B
1405/03/12	3,302	3,302	3,380	3,317	(2.56)	844	33M	110B
1405/03/11	3,543	3,337	3,543	3,430	(0.29)	626	20M	67B
1405/03/10	3,440	3,440	3,440	3,440	2.99	150	9M	33B
1405/03/09	3,340	3,340	3,340	3,340	2.99	201	15M	49B
1405/03/06	3,200	3,063	3,250	3,243	2.76	465	27M	89B
1405/03/05	3,200	3,063	3,250	3,243	2.76	465	27M	89B
1405/03/04	3,161	3,082	3,161	3,156	2.83	520	20M	64B
1405/03/03	3,069	3,069	3,069	3,069	2.99	64	4M	13B
1405/03/02	2,980	2,980	2,980	2,980	2.97	242	27M	79B
1405/02/30	2,894	2,894	2,894	2,894	2.99	49	7M	20B
1404/12/09	2,863	2,789	2,870	2,820	(1.05)	271	2M	5B
1404/12/06	2,830	2,807	2,895	2,850	1.39	210	5M	13B
1404/12/05	2,874	2,778	2,874	2,811	0.50	542	5M	13B
1404/12/04	2,786	2,764	2,872	2,797	0.29	399	9M	25B
1404/12/03	2,789	2,789	2,789	2,789	(2.99)	55	736K	2B
1404/12/02	2,877	2,875	2,878	2,875	(2.97)	51	686K	2B
1404/11/29	3,021	2,915	3,095	2,963	(1.4)	2,122	13M	38B
1404/11/28	3,030	2,985	3,060	3,005	0.60	153	3M	10B
1404/11/27	2,965	2,959	3,029	2,987	1.29	96	2M	5B
1404/11/26	3,067	2,933	3,068	2,949	(2.45)	771	8M	22B
1404/11/25	3,025	2,984	3,025	3,023	2.93	335	6M	17B
1404/11/21	2,906	2,888	2,977	2,937	1.59	342	5M	13B
1404/11/20	2,974	2,872	2,974	2,891	(2.33)	792	10M	30B
1404/11/19	3,140	2,958	3,140	2,960	(2.92)	234	8M	23B
1404/11/13	3,047	3,021	3,119	3,049	0.53	369	5M	17B
1404/11/12	3,013	3,013	3,149	3,033	(2.35)	1,486	13M	38B
1404/11/11	3,103	3,103	3,151	3,106	(2.88)	154	4M	11B
1404/11/08	3,198	3,198	3,198	3,198	(2.97)	100	4M	13B
1404/11/07	3,296	3,296	3,296	3,296	(2.97)	52	2M	6B
1404/11/06	3,397	3,397	3,397	3,397	(3.0)	30	2M	6B
1404/11/05	3,502	3,502	3,502	3,502	(2.99)	103	7M	23B
1404/11/04	3,789	3,587	3,789	3,610	(2.35)	823	15M	56B
1404/11/01	3,642	3,642	3,698	3,697	2.95	379	25M	94B
1404/10/30	3,505	3,497	3,599	3,591	2.75	331	20M	72B
1404/10/29	3,460	3,445	3,497	3,495	2.92	523	25M	87B
1404/10/28	3,480	3,325	3,505	3,396	(0.21)	733	19M	63B
1404/10/24	3,540	3,371	3,566	3,403	(2.07)	1,022	23M	77B
1404/10/23	3,398	3,398	3,486	3,475	2.66	717	29M	102B
1404/10/22	3,395	3,321	3,399	3,385	2.58	371	20M	67B
1404/10/21	3,300	3,248	3,376	3,300	(1.4)	487	7M	22B
1404/10/20	3,329	3,329	3,430	3,347	(2.45)	855	18M	60B
1404/10/17	3,544	3,338	3,544	3,431	(0.29)	635	14M	49B
1404/10/16	3,438	3,438	3,441	3,441	2.99	137	7M	25B
1404/10/15	3,340	3,339	3,341	3,341	2.99	322	12M	41B
1404/10/14	3,239	3,239	3,343	3,244	(2.85)	560	22M	73B
1404/10/10	3,260	3,260	3,406	3,339	(0.63)	1,077	9M	30B
1404/10/09	3,365	3,359	3,365	3,360	(2.95)	746	16M	52B
1404/10/08	3,549	3,433	3,620	3,462	(2.18)	817	24M	84B
1404/10/07	3,667	3,496	3,667	3,539	(0.95)	1,114	16M	55B
1404/10/06	3,570	3,512	3,579	3,573	2.82	771	38M	135B
1404/10/03	3,477	3,403	3,488	3,475	2.60	811	37M	127B
1404/10/02	3,487	3,375	3,487	3,387	(2.64)	1,387	38M	128B
1404/10/01	3,464	3,390	3,583	3,479	(0.43)	673	11M	38B
1404/09/30	3,519	3,450	3,550	3,494	0.81	861	8M	29B
1404/09/29	3,393	3,389	3,474	3,466	2.76	537	13M	43B
1404/09/26	3,390	3,333	3,463	3,373	(1.83)	1,171	17M	59B
1404/09/25	3,368	3,329	3,474	3,436	1.87	729	18M	61B
1404/09/24	3,270	3,270	3,405	3,373	2.03	832	17M	58B
1404/09/23	3,330	3,227	3,419	3,306	(0.42)	317	7M	23B
1404/09/22	3,399	3,267	3,399	3,320	(0.57)	418	2M	7B
1404/09/19	3,274	3,274	3,340	3,339	2.96	699	31M	104B
1404/09/18	3,220	3,151	3,285	3,243	1.66	1,150	24M	77B
1404/09/17	3,159	3,141	3,206	3,190	2.47	969	23M	72B
1404/09/16	3,135	3,030	3,135	3,113	2.27	1,021	25M	79B
1404/09/15	3,044	3,008	3,044	3,044	2.98	498	22M	68B
1404/09/12	2,880	2,880	2,995	2,956	1.65	1,319	35M	105B
1404/09/11	2,942	2,870	2,942	2,908	(0.45)	1,708	14M	42B
1404/09/10	2,901	2,888	2,987	2,921	(1.02)	756	10M	29B
1404/09/09	2,920	2,910	3,032	2,951	(1.6)	712	15M	45B
1404/09/08	3,028	2,929	3,076	2,999	(0.33)	4,429	17M	51B
1404/09/05	3,025	2,969	3,065	3,009	(0.2)	1,474	19M	58B
1404/09/04	3,044	3,010	3,082	3,015	(2.84)	2,130	48M	144B
1404/09/02	3,130	3,123	3,151	3,103	1.41	96	2M	8B
1404/09/01	3,099	3,044	3,136	3,060	0.43	458	2M	7B
1404/08/28	3,104	3,040	3,104	3,047	0.07	621	1M	3B
1404/08/27	3,075	3,016	3,094	3,045	(0.03)	931	1M	4B
1404/08/26	3,090	3,019	3,090	3,046	(0.03)	332	1M	4B
1404/08/25	3,142	3,034	3,142	3,047	(2.56)	1,237	6M	17B
1404/08/24	3,149	3,071	3,149	3,127	(0.26)	1,059	1M	3B
1404/08/21	3,162	3,087	3,162	3,135	(0.51)	1,103	2M	6B
1404/08/20	3,190	3,100	3,215	3,151	(0.1)	816	1M	4B
1404/08/19	3,167	3,123	3,199	3,154	(2.02)	2,511	5M	17B
1404/08/18	3,276	3,148	3,276	3,219	(0.8)	1,093	1M	5B
1404/08/17	3,242	3,230	3,285	3,245	0.56	280	5M	15B
1404/08/14	3,260	3,211	3,272	3,227	0.06	813	2M	6B
1404/08/13	3,242	3,207	3,257	3,225	(0.56)	684	4M	11B
1404/08/12	3,250	3,223	3,275	3,243	0.43	293	3M	9B
1404/08/11	3,238	3,199	3,270	3,229	0.65	667	6M	18B
1404/08/10	3,225	3,171	3,281	3,208	(0.53)	471	3M	9B
1404/08/07	3,240	3,210	3,277	3,225	0.09	260	1M	4B
1404/08/06	3,204	3,204	3,280	3,222	0.59	114	2M	6B
1404/08/05	3,248	3,194	3,251	3,203	0.53	83	2M	6B
1404/08/04	3,200	3,161	3,249	3,186	0.76	168	3M	9B
1404/08/03	3,180	3,123	3,181	3,162	(0.16)	241	2M	5B
1404/07/30	3,222	3,100	3,260	3,167	(0.75)	622	3M	11B
1404/07/29	3,238	3,124	3,300	3,191	(0.9)	1,769	6M	18B
1404/07/28	3,254	3,152	3,320	3,220	(0.12)	1,161	10M	34B
1404/07/27	3,251	3,168	3,251	3,224	2.12	455	13M	44B
1404/07/26	3,155	3,150	3,157	3,157	2.97	71	6M	17B
1404/07/23	3,087	3,023	3,087	3,066	2.27	265	6M	18B
1404/07/22	2,990	2,990	3,018	2,998	2.29	71	4M	12B
1404/07/21	2,996	2,926	2,997	2,931	0.17	112	2M	5B
1404/07/20	2,856	2,850	2,942	2,926	2.42	116	7M	21B
1404/07/19	2,864	2,850	2,930	2,857	0.25	65	1M	4B
1404/07/16	2,861	2,857	2,930	2,850	0.07	85	551K	2B
1404/07/15	2,852	2,810	2,900	2,848	0.32	594	4M	12B
1404/07/14	2,840	2,787	2,842	2,839	2.86	129	7M	19B
1404/07/13	2,760	2,760	2,813	2,760	1.02	81	2M	5B
1404/07/12	2,677	2,677	2,757	2,732	2.05	61	4M	11B
1404/07/09	2,690	2,650	2,700	2,677	0.68	181	3M	9B
1404/07/08	2,701	2,600	2,701	2,659	1.37	89	3M	9B
1404/07/07	2,690	2,689	2,690	2,623	0.42	44	833K	2B
1404/07/06	2,672	2,672	2,672	2,612	0.66	35	1M	3B
1404/07/05	2,566	2,566	2,642	2,595	1.13	63	2M	6B
1404/07/02	2,495	2,495	2,570	2,566	(0.23)	139	643K	2B
1404/07/01	2,584	2,562	2,584	2,572	(0.04)	77	571K	1B
1404/06/31	2,577	2,563	2,614	2,573	0.04	168	556K	1B
1404/06/30	2,506	2,498	2,506	2,572	(0.12)	48	202K	504M
1404/06/29	2,510	2,510	2,510	2,575	(0.46)	26	884K	2B
1404/06/26	2,586	2,580	2,606	2,587	0.0	33	466K	1B
1404/06/25	2,633	2,578	2,633	2,587	(0.08)	36	1M	3B
1404/06/24	2,588	2,588	2,628	2,589	0.04	58	773K	2B
1404/06/23	2,586	2,586	2,639	2,588	0.12	78	1M	4B
1404/06/22	2,650	2,579	2,650	2,585	0.08	68	1M	3B
1404/06/18	2,594	2,576	2,594	2,583	0.0	75	588K	2B
1404/06/17	2,569	2,527	2,584	2,583	2.95	87	6M	16B
1404/06/16	2,580	2,508	2,580	2,509	0.08	53	742K	2B
1404/06/15	2,508	2,498	2,539	2,507	0.0	103	957K	2B
1404/06/12	2,543	2,510	2,564	2,507	0.68	64	1M	4B
1404/06/11	2,528	2,471	2,531	2,490	1.30	91	3M	9B
1404/06/09	2,459	2,451	2,525	2,458	0.24	83	1M	3B
1404/06/08	2,404	2,391	2,404	2,452	(0.49)	76	985K	2B
1404/06/05	2,520	2,451	2,529	2,464	0.33	102	2M	4B
1404/06/04	2,465	2,437	2,500	2,456	0.08	104	1M	3B
1404/06/03	2,520	2,431	2,521	2,454	(0.08)	220	2M	4B
1404/06/01	2,480	2,461	2,517	2,456	0.24	131	1M	3B
1404/05/29	2,500	2,451	2,500	2,450	0.08	94	840K	2B
1404/05/28	2,450	2,437	2,500	2,448	0.0	163	1M	3B
1404/05/27	2,519	2,443	2,519	2,448	0.0	71	981K	2B
1404/05/26	2,519	2,468	2,520	2,448	0.04	27	93K	232M
1404/05/25	2,388	2,388	2,534	2,447	(0.57)	131	3M	8B
1404/05/22	2,394	2,394	2,394	2,461	(0.28)	22	560K	1B
1404/05/21	2,395	2,395	2,395	2,468	(0.04)	14	63K	152M
1404/05/20	2,430	2,411	2,430	2,469	(0.64)	49	1M	3B
1404/05/19	2,500	2,414	2,500	2,485	(0.12)	37	312K	757M
1404/05/18	2,552	2,432	2,552	2,488	(0.32)	90	1M	3B
1404/05/15	2,568	2,442	2,568	2,496	0.0	41	233K	584M
1404/05/14	2,500	2,488	2,500	2,496	(0.04)	39	633K	2B
1404/05/13	2,498	2,479	2,498	2,497	(0.08)	86	794K	2B
1404/05/12	2,569	2,495	2,569	2,499	0.04	59	736K	2B
1404/05/11	2,471	2,466	2,555	2,498	(1.73)	553	9M	22B
1404/05/08	2,470	2,470	2,577	2,542	(0.16)	51	417K	1B
1404/05/07	2,654	2,501	2,655	2,546	(1.24)	96	3M	8B
1404/05/06	2,555	2,520	2,555	2,578	(0.73)	64	1M	4B
1404/05/05	2,533	2,532	2,638	2,597	(0.46)	304	2M	5B
1404/05/04	2,582	2,568	2,667	2,609	(1.44)	537	5M	12B
1404/05/01	2,600	2,582	2,678	2,647	(0.53)	309	2M	7B
1404/04/31	2,700	2,639	2,700	2,661	(0.11)	211	2M	4B
1404/04/30	2,600	2,600	2,680	2,664	(0.11)	157	1M	3B
1404/04/29	2,650	2,611	2,698	2,667	0.0	184	1M	3B
1404/04/28	2,700	2,649	2,725	2,667	(0.07)	109	707K	2B
1404/04/25	2,684	2,669	2,700	2,669	0.30	241	2M	5B
1404/04/24	2,677	2,632	2,702	2,661	(0.67)	356	3M	9B
1404/04/23	2,703	2,660	2,704	2,679	0.04	590	2M	6B
1404/04/22	2,748	2,600	2,748	2,678	0.37	759	5M	13B
1404/04/21	2,702	2,618	2,729	2,668	0.26	304	2M	5B
1404/04/18	2,611	2,608	2,611	2,661	(1.0)	55	2M	5B
1404/04/17	2,660	2,626	2,660	2,688	(0.7)	80	1M	3B
1404/04/16	2,700	2,660	2,750	2,707	(0.66)	825	3M	8B
1404/04/11	2,719	2,719	2,857	2,725	(2.78)	463	20M	53B
1404/04/10	2,728	2,728	2,728	2,803	(0.32)	25	505K	1B
1404/04/09	2,812	2,812	2,812	2,812	(2.97)	64	5M	14B
1404/04/08	2,879	2,879	2,879	2,898	(2.36)	41	4M	11B
1404/04/07	2,922	2,922	2,922	2,968	(1.46)	30	2M	7B
1404/03/21	3,007	2,968	3,084	3,012	(0.13)	307	2M	7B
1404/03/20	3,094	3,002	3,094	3,016	(2.52)	760	8M	23B
1404/03/19	3,146	3,056	3,146	3,094	(1.78)	518	3M	10B
1404/03/18	3,173	3,103	3,173	3,150	(1.5)	656	3M	11B
1404/03/17	3,128	3,128	3,224	3,198	(0.81)	588	2M	5B
1404/03/13	3,275	3,215	3,275	3,224	0.03	121	2M	5B
1404/03/12	3,237	3,173	3,268	3,223	1.58	209	3M	11B
1404/03/11	3,258	3,162	3,258	3,173	(2.64)	1,171	6M	19B
1404/03/10	3,278	3,190	3,293	3,259	1.91	405	17M	54B
1404/03/07	3,200	3,152	3,200	3,198	2.93	359	13M	42B
1404/03/06	3,118	3,047	3,130	3,107	2.24	113	4M	12B
1404/03/05	3,035	3,030	3,097	3,039	0.16	123	2M	6B
1404/03/04	3,061	3,024	3,098	3,034	(2.66)	766	6M	19B
1404/03/03	3,071	3,071	3,170	3,117	(0.19)	325	6M	19B
1404/02/31	3,071	3,071	3,071	3,123	(1.33)	641	2M	7B
1404/02/30	3,200	3,165	3,200	3,165	(2.97)	1,285	23M	73B
1404/02/29	3,380	3,254	3,389	3,262	(2.74)	1,084	28M	90B
1404/02/28	3,355	3,311	3,355	3,354	2.95	533	29M	97B
1404/02/27	3,258	3,258	3,258	3,258	2.97	242	22M	72B
1404/02/24	3,164	3,164	3,164	3,164	2.99	88	10M	31B
1404/02/15	5,790	5,790	5,960	5,900	1.90	439	7M	41B
1404/02/14	5,710	5,700	5,900	5,790	(0.69)	281	3M	19B
1404/02/13	5,820	5,820	5,930	5,830	(2.83)	257	6M	32B
1404/02/10	5,990	5,870	6,010	6,000	2.74	341	6M	34B
1404/02/09	5,680	5,660	5,870	5,840	2.46	361	6M	35B
1404/02/08	5,830	5,660	5,960	5,700	(2.23)	657	7M	42B
1404/02/07	6,000	5,810	6,030	5,830	(2.51)	318	4M	21B
1404/02/06	6,050	5,780	6,050	5,980	1.70	326	5M	29B
1404/02/03	5,800	5,670	5,920	5,880	2.26	305	5M	32B
1404/02/02	5,720	5,700	5,950	5,750	(2.04)	538	13M	72B
1404/02/01	5,880	5,720	5,880	5,870	2.80	226	8M	46B
1404/01/31	5,530	5,530	5,710	5,710	2.88	867	35M	201B
1404/01/30	5,400	5,400	5,690	5,550	0.36	502	12M	69B
1404/01/27	5,690	5,460	5,690	5,530	(1.6)	557	7M	39B
1404/01/26	5,510	5,510	5,680	5,620	(0.35)	104	2M	10B
1404/01/25	5,730	5,570	5,790	5,640	0.18	337	10M	59B
1404/01/24	5,620	5,600	5,630	5,630	2.93	226	9M	49B
1404/01/23	5,620	5,450	5,620	5,470	0.18	98	712K	4B
1404/01/20	5,690	5,420	5,700	5,460	(2.15)	122	3M	18B
1404/01/19	5,350	5,340	5,660	5,580	1.45	151	2M	11B
1404/01/18	5,550	5,390	5,550	5,500	(0.18)	385	1M	8B
1404/01/17	5,390	5,390	5,550	5,510	(0.72)	369	949K	5B
1404/01/16	5,710	5,490	5,710	5,550	(1.6)	1,560	3M	16B
1404/01/10	5,500	5,500	5,670	5,640	(0.35)	315	702K	4B
1404/01/09	5,540	5,540	5,710	5,660	(0.88)	418	1M	6B
1404/01/06	5,900	5,580	5,910	5,710	(0.7)	104	750K	4B
1404/01/05	5,740	5,580	5,910	5,750	0.0	70	951K	5B
1403/12/28	5,910	5,740	5,910	5,750	(2.71)	440	5M	31B
1403/12/27	5,960	5,820	6,090	5,910	(0.84)	1,366	2M	11B
1403/12/26	6,100	5,860	6,100	5,960	(0.17)	229	673K	4B
1403/12/25	6,120	5,820	6,120	5,970	0.34	102	488K	3B
1403/12/22	6,040	5,700	6,040	5,950	1.36	163	2M	13B
1403/12/18	6,570	6,390	6,690	6,410	(2.58)	523	4M	23B
1403/12/15	6,560	6,540	6,740	6,580	(2.37)	1,029	4M	26B
1403/12/14	6,710	6,700	7,080	6,740	(2.32)	164	3M	19B
1403/12/13	6,740	6,730	6,740	6,900	(0.43)	51	313K	2B
1403/12/12	7,100	6,810	7,200	6,930	(1.28)	210	2M	16B
1403/12/11	6,950	6,950	7,010	7,020	(1.96)	69	1M	10B
1403/12/05	7,000	7,000	7,360	7,160	(0.56)	405	2M	12B
1403/12/04	7,520	7,140	7,520	7,200	(2.17)	1,233	3M	22B
1403/12/01	7,540	7,320	7,540	7,360	0.14	404	853K	6B
1403/11/30	7,520	7,310	7,520	7,350	0.0	77	495K	4B
1403/11/29	7,260	7,260	7,530	7,350	(0.14)	387	1M	10B
1403/11/28	7,360	7,330	7,540	7,360	(2.52)	717	7M	54B
1403/11/27	7,720	7,530	7,720	7,550	(2.71)	573	4M	27B
1403/11/23	8,140	7,740	8,140	7,760	(2.63)	1,192	6M	49B
1403/11/21	7,980	7,760	7,980	7,970	2.84	679	23M	187B
1403/11/17	7,750	7,750	7,750	7,750	2.92	81	4M	28B
1403/11/16	7,530	7,530	7,530	7,530	2.87	80	4M	31B
1403/11/15	7,350	7,240	7,440	7,320	(0.14)	491	865K	6B
1403/11/14	7,310	7,310	7,490	7,330	(2.66)	245	5M	34B
1403/11/13	7,800	7,460	7,800	7,530	(2.08)	124	2M	13B
1403/11/10	7,990	7,610	8,000	7,690	(1.91)	132	2M	14B
1403/11/08	7,870	7,830	7,980	7,840	(2.85)	175	5M	38B
1403/11/07	8,250	8,050	8,470	8,070	(2.65)	176	4M	31B
1403/11/06	8,250	8,130	8,300	8,290	2.85	243	3M	27B
1403/11/03	8,010	8,000	8,380	8,060	(2.18)	402	8M	63B
1403/11/02	8,200	8,100	8,200	8,240	(1.32)	61	922K	7B
1403/11/01	8,410	8,010	8,410	8,350	2.20	463	8M	65B
1403/10/30	8,000	7,980	8,210	8,170	2.38	191	4M	32B
1403/10/29	7,980	7,980	7,980	7,980	2.97	128	4M	29B
1403/10/26	7,600	7,600	7,760	7,750	2.79	129	2M	14B
1403/10/24	7,490	7,470	7,750	7,540	(2.08)	1,350	4M	28B
1403/10/23	7,650	7,650	7,800	7,700	(2.28)	142	1M	11B
1403/10/22	7,910	7,870	8,110	7,880	(2.84)	1,248	4M	35B
1403/10/19	8,300	8,010	8,300	8,110	0.0	273	2M	14B
1403/10/18	7,990	7,940	8,120	8,110	2.79	160	2M	19B
1403/10/17	7,780	7,750	7,990	7,890	1.68	147	2M	12B
1403/10/16	7,550	7,540	7,770	7,760	2.78	227	5M	35B
1403/10/15	7,220	7,220	7,570	7,550	2.72	238	3M	24B
1403/10/12	7,440	7,190	7,450	7,350	0.27	254	2M	15B
1403/10/11	7,100	7,100	7,470	7,330	0.27	192	2M	16B
1403/10/10	7,160	7,150	7,470	7,310	(0.68)	156	2M	12B
1403/10/09	7,370	7,220	7,490	7,360	0.55	298	2M	16B
1403/10/08	7,550	7,140	7,550	7,320	(0.54)	780	4M	28B
1403/10/05	7,410	7,210	7,570	7,360	(0.14)	438	2M	14B
1403/10/04	7,360	7,190	7,370	7,370	2.93	330	14M	102B
1403/10/03	7,300	7,000	7,300	7,160	0.56	255	11M	75B
1403/10/02	7,390	7,000	7,390	7,120	(1.25)	797	7M	47B
1403/10/01	7,130	6,880	7,220	7,210	2.85	254	4M	30B
1403/09/28	6,640	6,640	7,010	7,010	2.94	243	4M	30B
1403/09/27	6,980	6,780	6,980	6,810	(2.44)	368	9M	58B
1403/09/26	7,130	6,730	7,130	6,980	0.72	1,002	19M	131B
1403/09/25	6,960	6,750	6,960	6,930	2.51	338	9M	59B
1403/09/24	6,760	6,610	6,760	6,760	2.89	143	4M	24B
1403/09/21	6,340	6,340	6,600	6,570	2.50	330	8M	54B
1403/09/20	6,420	6,270	6,420	6,410	2.72	330	13M	85B
1403/09/19	6,240	6,240	6,240	6,240	2.97	100	6M	39B
1403/09/18	6,090	5,770	6,110	6,060	2.02	294	6M	39B
1403/09/17	5,940	5,770	5,940	5,940	2.95	396	16M	93B
1403/09/14	5,770	5,770	5,770	5,770	2.85	62	3M	18B
1403/09/13	5,720	5,720	5,720	5,610	0.90	33	800K	5B
1403/09/12	5,680	5,680	5,680	5,560	0.72	31	692K	4B
1403/09/11	5,610	5,610	5,610	5,520	1.28	46	1M	7B
1403/09/10	5,550	5,550	5,550	5,450	1.11	58	1M	6B
1403/09/07	5,480	5,480	5,480	5,390	1.13	60	1M	7B
1403/09/06	5,330	5,300	5,330	5,330	2.90	123	4M	23B
1403/09/05	5,270	5,270	5,270	5,180	1.17	59	1M	7B
1403/09/04	5,070	4,980	5,170	5,120	1.99	120	2M	12B
1403/09/03	5,050	4,950	5,160	5,020	(1.59)	187	3M	13B
1403/08/30	5,045	4,960	5,082	5,101	(0.23)	71	457K	2B
1403/08/29	5,130	4,984	5,238	5,113	(0.39)	99	1M	6B
1403/08/28	5,129	4,999	5,166	5,133	2.33	179	3M	18B
1403/08/27	5,166	4,940	5,166	5,016	0.0	114	1M	6B
1403/08/26	4,998	4,780	5,037	5,016	2.56	147	3M	15B
1403/08/23	4,889	4,670	4,892	4,891	2.97	152	4M	22B
1403/08/22	4,876	4,647	4,900	4,750	(0.84)	129	3M	12B
1403/08/21	4,910	4,651	4,933	4,790	0.0	140	2M	8B
1403/08/20	4,730	4,728	4,805	4,790	2.66	127	3M	15B
1403/08/19	4,699	4,479	4,704	4,666	2.17	66	2M	11B
1403/08/16	4,698	4,506	4,698	4,567	0.04	73	698K	3B
1403/08/15	4,698	4,564	4,698	4,565	0.02	25	294K	1B
1403/08/14	4,698	4,466	4,698	4,564	0.02	44	286K	1B
1403/08/13	4,454	4,454	4,577	4,563	(0.61)	47	829K	4B
1403/08/12	4,677	4,422	4,677	4,591	1.10	106	2M	8B
1403/08/09	4,498	4,335	4,587	4,541	1.95	144	3M	13B
1403/08/08	4,538	4,324	4,538	4,454	1.09	164	2M	8B
1403/08/07	4,517	4,517	4,517	4,406	0.46	31	528K	2B
1403/08/06	4,513	4,513	4,513	4,386	0.09	18	99K	446M
1403/08/05	4,480	4,459	4,489	4,382	0.53	57	635K	3B
1403/08/02	4,480	4,238	4,480	4,359	(0.23)	44	265K	1B
1403/08/01	4,281	4,280	4,400	4,369	(0.97)	91	1M	5B
1403/07/30	4,307	4,293	4,340	4,412	(0.29)	66	390K	2B
1403/07/29	4,308	4,307	4,560	4,425	(0.34)	51	395K	2B
1403/07/28	4,336	4,336	4,400	4,440	(0.67)	60	773K	3B
1403/07/25	4,391	4,391	4,539	4,470	(1.24)	634	2M	7B
1403/07/24	4,412	4,412	4,518	4,526	(0.48)	44	528K	2B
1403/07/23	4,518	4,484	4,599	4,548	(1.6)	68	2M	8B
1403/07/22	4,567	4,534	4,702	4,622	(0.73)	1,663	3M	12B
1403/07/21	4,555	4,550	4,787	4,656	(0.21)	56	474K	2B
1403/07/18	4,719	4,627	4,719	4,666	(0.15)	587	2M	8B
1403/07/17	4,655	4,655	4,749	4,673	(0.62)	636	6M	26B
1403/07/16	4,677	4,677	4,700	4,702	(0.47)	42	2M	7B
1403/07/15	4,677	4,677	4,677	4,724	0.0	3	3K	14M
1403/07/14	4,677	4,677	4,677	4,724	0.0	7	20K	93M
1403/07/11	4,686	4,686	4,686	4,724	(0.19)	1,502	602K	3B
1403/07/10	4,686	4,686	4,686	4,733	0.0	3	5K	25M
1403/07/09	4,717	4,717	4,724	4,733	(0.65)	64	2M	10B
1403/07/08	4,724	4,724	4,724	4,764	(0.15)	20	459K	2B
1403/07/07	4,726	4,726	4,726	4,771	(0.04)	15	109K	513M
1403/07/04	4,801	4,724	4,801	4,773	(1.99)	212	2M	11B
1403/07/03	4,970	4,840	4,970	4,870	0.58	139	1M	6B
1403/07/02	4,975	4,723	4,975	4,842	0.23	128	1M	5B
1403/07/01	4,839	4,763	4,839	4,831	2.81	182	4M	20B
1403/06/28	4,705	4,519	4,745	4,699	2.00	166	4M	17B
1403/06/27	4,680	4,502	4,730	4,607	0.22	84	1M	7B
1403/06/26	4,720	4,520	4,720	4,597	0.17	127	2M	8B
1403/06/25	4,700	4,503	4,724	4,589	0.04	102	771K	4B
1403/06/24	4,650	4,451	4,699	4,587	0.53	152	2M	8B
1403/06/21	4,680	4,500	4,680	4,563	0.42	99	1M	6B
1403/06/20	4,570	4,562	4,667	4,544	0.26	106	450K	2B
1403/06/19	4,500	4,449	4,535	4,532	2.93	192	5M	21B
1403/06/18	4,281	4,281	4,530	4,403	0.09	62	199K	888M
1403/06/17	4,486	4,352	4,486	4,399	0.99	145	1M	6B
1403/06/13	4,440	4,274	4,448	4,356	(0.11)	2,069	2M	7B
1403/06/11	4,392	4,300	4,449	4,361	(0.05)	2,251	969K	4B
1403/06/10	4,385	4,326	4,388	4,363	1.42	226	3M	11B
1403/06/07	4,326	4,244	4,350	4,302	(0.09)	528	2M	7B
1403/06/06	4,256	4,243	4,256	4,306	(0.53)	2,044	939K	4B
1403/06/05	4,288	4,256	4,354	4,329	(0.3)	71	570K	2B
1403/06/03	4,288	4,288	4,365	4,342	(0.75)	153	2M	7B
1403/05/31	4,292	4,292	4,292	4,375	(0.09)	21	173K	741M
1403/05/30	4,296	4,296	4,296	4,379	(0.09)	15	167K	716M
1403/05/29	4,308	4,307	4,339	4,383	(0.25)	52	423K	2B
1403/05/28	4,440	4,324	4,440	4,394	(0.41)	88	849K	4B
1403/05/27	4,417	4,331	4,448	4,412	(0.11)	58	334K	1B
1403/05/24	4,417	4,417	4,422	4,417	(0.99)	131	4M	19B
1403/05/23	4,417	4,417	4,417	4,461	0.0	3	5K	21M
1403/05/22	4,422	4,422	4,422	4,461	(0.11)	2,007	407K	2B
1403/05/21	4,423	4,423	4,423	4,466	(0.02)	11	53K	236M
1403/05/20	4,467	4,467	4,467	4,467	(1.0)	77	8M	34B
1403/05/16	4,477	4,477	4,477	4,512	(0.22)	985	742K	3B
1403/05/15	4,494	4,494	4,494	4,522	(0.37)	2,024	1M	6B
1403/05/14	4,495	4,495	4,495	4,539	(0.02)	10	87K	390M
1403/05/08	4,500	4,396	4,565	4,540	(0.61)	1,318	864K	4B
1403/05/06	4,620	4,403	4,633	4,568	(0.91)	241	1M	5B
1403/05/03	4,644	4,480	4,659	4,610	(0.69)	146	897K	4B
1403/05/02	4,830	4,560	4,830	4,642	(2.03)	261	2M	10B
1403/05/01	4,900	4,612	4,909	4,738	(3.42)	247	2M	11B
1403/04/31	5,059	4,780	5,059	4,906	(0.43)	560	798K	4B
1403/04/30	4,917	4,782	5,050	4,927	0.20	537	1M	6B
1403/04/27	5,050	4,828	5,060	4,917	(1.11)	150	2M	11B
1403/04/24	5,020	4,903	5,020	4,972	(0.02)	1,180	1M	6B
1403/04/23	4,948	4,817	5,034	4,973	(0.12)	510	685K	3B
1403/04/20	4,823	4,823	5,053	4,979	(0.58)	146	2M	9B
1403/04/19	4,911	4,900	5,110	5,008	(2.26)	117	2M	10B
1403/04/18	5,199	5,026	5,199	5,124	(0.31)	53	581K	3B
1403/04/17	5,100	5,001	5,290	5,140	0.0	384	2M	10B
1403/04/16	5,151	5,000	5,151	5,140	5.76	203	6M	29B
1403/04/13	4,950	4,710	4,950	4,860	1.89	80	2M	11B
1403/04/12	4,630	4,620	4,800	4,770	0.0	72	1M	6B
1403/04/11	4,660	4,650	4,870	4,770	(0.63)	138	2M	10B
1403/04/10	4,890	4,740	4,890	4,800	(4.76)	326	3M	15B
1403/04/09	5,120	4,880	5,120	5,040	(0.2)	79	775K	4B
1403/04/06	5,060	5,000	5,070	5,050	1.41	113	3M	13B
1403/04/04	4,880	4,880	5,040	4,980	0.20	74	870K	4B
1403/04/03	5,070	4,900	5,070	4,970	(0.4)	93	967K	5B
1403/04/02	4,930	4,920	5,080	4,990	(0.6)	99	980K	5B
1403/03/30	4,970	4,970	5,090	5,020	(0.99)	176	4M	18B
1403/03/29	4,970	4,970	4,970	5,070	0.0	3	5K	23M
1403/03/23	5,130	4,980	5,130	5,070	(0.2)	56	360K	2B
1403/03/22	5,150	4,980	5,150	5,080	0.0	237	2M	11B
1403/03/21	5,100	5,010	5,140	5,080	(0.39)	327	2M	12B
1403/03/20	5,070	5,070	5,240	5,100	(1.35)	107	2M	10B
1403/03/19	5,070	5,070	5,070	5,170	0.0	7	135K	686M
1403/03/16	5,080	5,080	5,080	5,170	(0.19)	26	410K	2B
1403/03/09	5,080	5,080	5,250	5,180	0.19	95	941K	5B
1403/03/08	5,120	5,120	5,220	5,170	(0.96)	174	2M	10B
1403/03/07	5,130	5,130	5,130	5,220	(0.19)	19	203K	1B
1403/03/06	5,130	5,130	5,130	5,230	0.0	12	59K	301M
1403/03/05	5,300	5,140	5,300	5,230	(0.19)	42	266K	1B
1403/03/01	5,150	5,150	5,250	5,240	(0.19)	75	312K	2B
1403/02/30	5,490	5,070	5,490	5,250	(3.67)	235	2M	8B
1403/02/29	5,600	5,280	5,600	5,450	(0.73)	101	1M	5B
1403/02/26	5,500	5,200	5,630	5,490	(1.44)	196	1M	8B
1403/02/25	5,350	5,350	5,750	5,570	0.0	110	785K	4B
1403/02/24	5,960	5,510	5,960	5,570	(5.91)	293	3M	14B
1403/02/23	6,090	5,750	6,090	5,920	(1.66)	151	1M	7B
1403/02/22	6,070	5,780	6,070	6,020	(0.99)	164	900K	5B
1403/02/19	6,010	5,970	6,210	6,080	(0.65)	94	810K	5B
1403/02/18	6,060	5,960	6,210	6,120	(0.16)	124	491K	3B
1403/02/17	6,130	5,950	6,150	6,130	(0.81)	143	924K	6B
1403/02/16	6,250	6,110	6,310	6,180	0.16	86	684K	4B
1403/02/12	6,290	6,130	6,290	6,170	0.0	72	452K	3B
1403/02/11	6,100	6,090	6,270	6,170	(0.64)	148	1M	7B
1403/02/10	6,520	6,080	6,570	6,210	(4.9)	458	3M	21B
1403/02/09	6,420	6,340	6,640	6,530	(1.21)	185	1M	8B
1403/02/08	6,800	6,470	6,880	6,610	0.0	212	1M	9B
1403/02/05	6,680	6,450	6,860	6,610	(0.45)	369	3M	17B
1403/02/04	6,270	6,260	6,670	6,640	6.41	604	11M	74B
1403/02/03	6,070	5,910	6,500	6,240	1.63	350	2M	13B
1403/02/02	6,190	6,020	6,440	6,140	1.82	241	2M	14B
1403/02/01	6,200	6,090	6,240	6,030	3.25	200	2M	9B
1403/01/29	5,830	5,790	5,880	5,840	0.17	78	717K	4B
1403/01/28	5,910	5,810	5,910	5,830	(0.51)	177	2M	14B
1403/01/27	5,890	5,890	5,890	5,860	0.34	80	1M	7B
1403/01/26	5,810	5,810	5,910	5,840	(0.34)	140	2M	9B
1403/01/25	6,160	5,830	6,210	5,860	(6.39)	399	3M	17B
1403/01/21	6,150	6,150	6,420	6,260	0.16	183	2M	11B
1403/01/20	6,320	6,150	6,410	6,250	1.13	204	2M	10B
1403/01/19	6,020	6,010	6,290	6,180	(1.12)	252	2M	12B
1403/01/18	6,310	6,120	6,540	6,250	(4.87)	416	3M	20B
1403/01/15	6,560	6,410	6,700	6,570	2.02	478	2M	16B
1403/01/14	6,050	6,020	6,590	6,440	4.04	780	5M	31B
1403/01/11	6,440	6,010	6,440	6,190	(2.98)	341	3M	16B
1403/01/08	6,550	6,250	6,560	6,380	0.47	220	2M	14B
1403/01/07	6,410	6,180	6,470	6,350	2.92	294	3M	17B
1403/01/06	6,290	6,070	6,390	6,170	2.83	223	2M	10B
1402/12/23	6,130	5,830	6,130	6,000	(0.99)	196	1M	6B
1402/12/22	5,940	5,940	6,170	6,060	1.00	177	2M	9B
1402/12/21	6,120	5,880	6,140	6,000	(0.66)	276	2M	14B
1402/12/20	6,230	5,920	6,240	6,040	(1.79)	307	2M	13B
1402/12/19	6,390	6,000	6,390	6,150	(0.16)	143	929K	6B
1402/12/16	6,390	6,140	6,390	6,160	0.0	135	3M	18B
1402/12/15	6,000	5,840	6,330	6,160	0.16	205	2M	11B
1402/12/14	6,250	6,000	6,340	6,150	(0.32)	223	3M	16B
1402/12/13	6,200	6,080	6,200	6,170	6.38	348	4M	25B
1402/12/07	6,480	6,130	6,570	6,200	(5.92)	544	5M	29B
1402/12/05	6,590	6,480	6,710	6,590	0.15	149	1M	7B
1402/12/02	6,750	6,400	6,750	6,580	(0.15)	229	2M	16B
1402/12/01	6,830	6,440	6,830	6,590	(0.6)	176	1M	7B
1402/11/30	6,790	6,500	6,790	6,630	(0.45)	176	1M	9B
1402/11/29	6,730	6,570	6,850	6,660	0.76	184	2M	15B
1402/11/28	6,650	6,500	6,880	6,610	0.15	293	3M	18B
1402/11/25	6,720	6,510	6,720	6,600	(0.75)	146	1M	8B
1402/11/24	6,400	6,400	6,800	6,650	2.15	315	2M	16B
1402/11/23	6,640	6,450	6,640	6,510	(0.15)	155	2M	13B
1402/11/21	6,690	6,470	6,690	6,520	(0.76)	195	3M	20B
1402/11/18	6,570	6,480	6,660	6,570	0.0	138	1M	8B
1402/11/17	6,640	6,490	6,690	6,570	(0.15)	416	1M	8B
1402/11/16	6,680	6,490	6,790	6,580	0.61	387	3M	17B
1402/11/15	6,410	6,410	6,670	6,540	2.19	464	5M	32B
1402/11/14	6,330	6,270	6,490	6,400	0.63	284	2M	15B
1402/11/11	6,310	6,280	6,530	6,360	0.0	220	1M	8B
1402/11/10	6,250	6,250	6,680	6,360	0.32	505	4M	23B
1402/11/09	6,640	6,220	6,640	6,340	(0.94)	248	2M	11B
1402/11/08	6,620	6,300	6,620	6,400	(0.78)	328	3M	18B
1402/11/07	6,660	6,360	6,750	6,450	(0.62)	309	2M	11B
1402/11/04	6,500	6,200	6,690	6,490	2.53	261	2M	14B
1402/11/03	6,480	6,260	6,590	6,330	(4.38)	249	2M	16B
1402/11/02	6,600	6,410	6,850	6,620	(1.05)	294	2M	11B
1402/11/01	6,740	6,560	6,870	6,690	(4.15)	301	2M	14B
1402/10/30	7,070	6,750	7,220	6,980	(1.41)	316	2M	12B
1402/10/27	7,290	7,000	7,290	7,080	(1.26)	352	2M	13B
1402/10/26	7,120	7,030	7,210	7,170	(1.1)	251	1M	9B
1402/10/25	7,200	7,180	7,450	7,250	0.83	315	2M	15B
1402/10/24	7,160	7,090	7,300	7,190	(0.69)	511	3M	22B
1402/10/23	7,120	7,120	7,400	7,240	(1.23)	335	2M	16B
1402/10/20	7,250	7,200	7,510	7,330	0.83	372	3M	23B
1402/10/19	7,110	7,110	7,390	7,270	0.0	1,510	6M	43B
1402/10/18	7,260	7,120	7,440	7,270	(1.09)	710	4M	30B
1402/10/17	7,350	7,000	7,600	7,350	(0.27)	1,971	12M	85B
1402/10/16	7,230	7,170	7,570	7,370	3.95	845	6M	42B
1402/10/13	6,790	6,600	7,230	7,090	4.88	1,080	11M	80B
1402/10/12	6,600	6,560	6,750	6,760	(0.59)	133	845K	6B
1402/10/11	6,840	6,650	6,920	6,800	1.19	311	2M	16B
1402/10/10	6,590	6,590	6,810	6,720	1.05	189	1M	10B
1402/10/09	6,610	6,600	6,770	6,650	2.15	271	2M	13B
1402/10/06	6,520	6,480	6,700	6,510	0.46	169	979K	6B
1402/10/05	6,420	6,380	6,570	6,480	(0.61)	147	1M	9B
1402/10/04	6,470	6,440	6,600	6,520	(0.76)	331	2M	16B
1402/10/03	6,460	6,460	6,730	6,570	(0.15)	228	2M	10B
1402/10/02	6,570	6,450	6,750	6,580	0.46	282	1M	10B
1402/09/29	6,630	6,430	6,630	6,550	(0.3)	109	527K	3B
1402/09/28	6,570	6,400	6,700	6,570	(0.3)	144	940K	6B
1402/09/27	6,740	6,500	6,740	6,590	2.17	428	3M	17B
1402/09/25	6,520	6,390	6,550	6,450	(0.62)	206	2M	13B
1402/09/22	6,500	6,370	6,550	6,490	(1.96)	238	2M	11B
1402/09/21	6,690	6,500	6,810	6,620	(0.6)	229	2M	12B
1402/09/20	6,580	6,540	6,720	6,660	(0.6)	188	1M	8B
1402/09/19	6,790	6,590	6,790	6,700	(2.47)	282	2M	12B
1402/09/18	6,990	6,740	7,070	6,870	0.29	203	1M	9B
1402/09/15	6,800	6,700	7,000	6,850	2.39	313	2M	14B
1402/09/14	6,350	6,330	6,840	6,690	0.45	215	2M	11B
1402/09/13	6,510	6,510	6,800	6,660	1.22	260	2M	16B
1402/09/12	6,530	6,480	6,670	6,580	(2.66)	263	4M	25B
1402/09/11	6,780	6,560	6,890	6,760	0.15	339	3M	20B
1402/09/08	6,390	6,310	6,800	6,750	6.13	536	6M	38B
1402/09/07	6,410	6,160	6,500	6,360	(1.4)	334	3M	19B
1402/09/06	6,330	6,330	6,600	6,450	3.53	677	7M	46B
1402/09/05	6,010	5,790	6,270	6,230	6.31	437	6M	36B
1402/09/04	6,090	5,730	6,100	5,860	(1.51)	306	4M	21B
1402/09/01	5,960	5,760	6,120	5,950	0.17	284	3M	18B
1402/08/30	6,000	5,890	6,010	5,940	0.17	149	2M	11B
1402/08/29	5,980	5,780	6,090	5,930	(0.17)	188	2M	11B
1402/08/28	5,800	5,800	6,040	5,940	0.0	127	2M	10B
1402/08/27	6,100	5,770	6,160	5,940	(3.1)	297	3M	17B
1402/08/24	6,100	6,000	6,150	6,130	(1.61)	161	2M	9B
1402/08/23	6,160	6,050	6,240	6,230	(0.64)	92	803K	5B
1402/08/22	6,320	6,170	6,380	6,270	1.62	213	2M	14B
1402/08/21	6,310	6,140	6,320	6,170	0.82	129	1M	8B
1402/08/20	6,130	6,100	6,210	6,120	0.0	113	2M	9B
1402/08/17	6,080	6,000	6,240	6,120	(0.33)	244	2M	11B
1402/08/16	6,110	6,000	6,300	6,140	1.99	406	4M	26B
1402/08/15	5,760	5,660	6,060	6,020	6.17	417	6M	35B
1402/08/14	5,570	5,570	5,830	5,670	0.71	174	2M	12B
1402/08/13	5,800	5,530	5,880	5,630	1.81	302	3M	17B
1402/08/10	5,760	5,500	5,800	5,530	(6.43)	455	7M	41B
1402/08/09	5,890	5,700	6,000	5,910	(0.17)	97	492K	3B
1402/08/08	5,790	5,780	6,030	5,920	1.02	86	1M	9B
1402/08/07	6,000	5,830	6,040	5,860	0.17	79	567K	3B
1402/08/06	6,100	5,830	6,100	5,850	(6.55)	232	4M	26B
1402/08/03	6,190	6,090	6,230	6,260	(0.48)	72	572K	4B
1402/08/02	6,340	6,050	6,340	6,290	(1.72)	143	935K	6B
1402/08/01	6,350	6,250	6,490	6,400	(0.62)	173	685K	4B
1402/07/30	6,420	6,360	6,550	6,440	0.0	142	565K	4B
1402/07/29	6,480	6,400	6,530	6,440	0.0	144	1M	7B
1402/07/26	6,280	6,250	6,500	6,440	(0.92)	473	1M	8B
1402/07/25	6,510	6,440	6,650	6,500	0.0	274	871K	6B
1402/07/24	6,300	6,300	6,700	6,500	0.15	186	1M	9B
1402/07/23	6,490	6,300	6,640	6,490	0.31	115	1M	9B
1402/07/22	6,620	6,270	6,710	6,470	(4.01)	355	2M	15B
1402/07/19	6,910	6,630	6,960	6,740	(0.15)	175	1M	10B
1402/07/18	6,540	6,500	7,060	6,750	1.66	289	3M	19B
1402/07/17	6,450	6,450	6,800	6,640	2.15	185	3M	17B
1402/07/16	6,490	6,430	6,670	6,500	(3.27)	282	2M	15B
1402/07/15	6,620	6,470	6,910	6,720	0.0	351	4M	29B
1402/07/12	6,810	6,540	6,950	6,720	0.60	396	3M	21B
1402/07/10	6,610	6,610	6,680	6,680	6.88	207	5M	31B
1402/07/09	6,180	5,990	6,530	6,250	1.63	351	3M	16B
1402/07/08	6,420	6,050	6,440	6,150	(4.8)	322	4M	24B
1402/07/05	6,500	6,410	6,650	6,460	0.78	152	1M	9B
1402/07/04	6,620	6,390	6,620	6,410	0.16	127	927K	6B
1402/07/03	6,500	6,220	6,510	6,400	(1.84)	200	2M	10B
1402/07/01	6,580	6,350	6,600	6,520	(0.76)	150	1M	7B
1402/06/29	6,550	6,400	6,580	6,570	(0.3)	132	565K	4B
1402/06/28	6,590	6,480	6,670	6,590	(0.3)	180	728K	5B
1402/06/27	6,550	6,500	6,770	6,610	(1.49)	244	2M	12B
1402/06/26	6,690	6,640	6,800	6,710	(0.15)	270	2M	10B
1402/06/22	6,640	6,530	6,790	6,720	3.54	399	3M	23B
1402/06/21	6,440	6,440	6,600	6,490	0.0	125	951K	6B
1402/06/20	6,670	6,360	6,670	6,490	(0.31)	114	650K	4B
1402/06/19	6,790	6,370	6,790	6,510	(1.21)	289	2M	11B
1402/06/18	6,420	6,400	6,740	6,590	(0.75)	231	1M	7B
1402/06/14	6,490	6,490	6,760	6,640	(0.15)	355	2M	11B
1402/06/13	6,850	6,320	6,870	6,650	(2.06)	363	4M	29B
1402/06/12	6,750	6,580	7,000	6,790	0.30	169	764K	5B
1402/06/11	7,070	6,550	7,070	6,770	(0.29)	308	2M	14B
1402/06/08	6,900	6,680	6,990	6,790	1.04	234	3M	17B
1402/06/07	6,390	6,390	6,850	6,720	4.84	288	3M	19B
1402/06/06	6,380	6,330	6,660	6,410	1.10	184	1M	8B
1402/06/05	6,510	6,290	6,640	6,340	1.28	137	690K	5B
1402/06/04	6,470	6,200	6,550	6,260	1.13	152	891K	6B
1402/06/01	6,480	6,210	6,480	6,190	0.16	86	309K	2B
1402/05/31	6,230	6,040	6,250	6,180	(0.32)	121	1M	8B
1402/05/30	6,130	6,000	6,330	6,200	(0.32)	267	1M	8B
1402/05/29	6,500	6,140	6,500	6,220	(1.43)	530	2M	13B
1402/05/28	6,360	6,140	6,470	6,310	(2.17)	119	1M	8B
1402/05/25	6,660	6,360	6,770	6,450	(2.86)	176	3M	17B
1402/05/24	6,770	6,540	7,090	6,640	(5.55)	375	5M	35B
1402/05/23	7,440	6,950	7,440	7,030	0.14	91	756K	5B
1402/05/22	7,150	6,820	7,150	7,020	0.0	87	599K	4B
1402/05/21	7,190	6,830	7,250	7,020	(3.17)	381	2M	14B
1402/05/18	7,160	7,160	7,380	7,250	0.42	118	842K	6B
1402/05/17	7,380	7,150	7,380	7,220	(0.28)	114	959K	7B
1402/05/16	7,430	7,180	7,430	7,240	0.0	198	2M	15B
1402/05/15	7,460	7,060	7,600	7,240	(4.11)	736	7M	47B
1402/05/14	7,410	7,410	7,820	7,550	1.21	111	973K	7B
1402/05/10	7,640	7,380	7,640	7,460	(0.27)	178	1M	10B
1402/05/09	7,210	7,210	7,650	7,480	(0.27)	105	728K	5B
1402/05/08	7,450	7,320	7,650	7,500	(1.96)	276	1M	11B
1402/05/07	7,510	7,440	7,740	7,650	(1.29)	185	879K	7B
1402/05/04	7,900	7,610	7,970	7,750	(3.0)	388	2M	16B
1402/05/03	8,200	7,630	8,200	7,990	1.78	319	3M	24B
1402/05/02	7,320	7,320	7,950	7,850	5.65	348	5M	40B
1402/05/01	7,410	7,230	7,610	7,430	0.13	136	525K	4B
1402/04/31	7,570	7,110	7,580	7,420	(2.11)	160	1M	7B
1402/04/28	7,220	7,220	7,700	7,580	5.28	459	4M	29B
1402/04/27	7,370	7,060	7,390	7,200	3.90	205	2M	12B
1402/04/26	7,450	6,810	7,450	6,930	(5.33)	291	4M	24B
1402/04/25	7,560	7,180	7,700	7,320	(4.94)	264	2M	13B
1402/04/24	7,780	7,480	8,100	7,700	0.0	267	2M	12B
1402/04/21	8,100	7,520	8,100	7,700	(4.7)	298	2M	16B
1402/04/20	8,250	7,880	8,430	8,080	(4.38)	370	3M	24B
1402/04/19	8,800	8,220	8,800	8,450	(4.3)	380	3M	29B
1402/04/18	8,920	8,680	8,940	8,830	(2.54)	339	2M	17B
1402/04/17	8,920	8,830	9,390	9,060	(0.44)	560	3M	27B
1402/04/14	9,190	8,900	9,400	9,100	(3.09)	1,216	7M	64B
1402/04/13	9,390	9,050	9,500	9,390	5.74	1,962	21M	194B
1402/04/12	8,750	8,400	8,990	8,880	5.59	600	10M	86B
1402/04/11	8,000	7,820	8,600	8,410	4.60	809	7M	57B
1402/04/10	8,000	7,850	8,280	8,040	1.39	268	1M	11B
1402/04/07	7,790	7,680	8,060	7,930	(0.13)	205	863K	7B
1402/04/06	7,720	7,710	8,090	7,940	2.32	439	2M	18B
1402/04/05	7,860	7,600	7,900	7,760	0.13	164	1M	9B
1402/04/04	8,090	7,510	8,090	7,750	0.13	300	2M	18B
1402/04/03	7,740	7,600	7,890	7,740	(1.65)	266	1M	11B
1402/03/31	7,750	7,740	8,050	7,870	0.0	203	1M	9B
1402/03/30	8,120	7,810	8,120	7,870	(2.36)	220	2M	14B
1402/03/29	7,840	7,620	8,250	8,060	2.81	362	3M	26B
1402/03/28	8,300	7,700	8,300	7,840	(2.97)	229	2M	17B
1402/03/27	7,900	7,900	8,250	8,080	0.50	335	2M	19B
1402/03/24	8,200	7,930	8,200	8,040	0.37	318	5M	42B
1402/03/23	7,850	7,830	8,170	8,010	2.30	377	2M	15B
1402/03/22	8,000	7,440	8,290	7,830	(1.14)	549	4M	31B
1402/03/21	7,850	7,560	7,960	7,920	6.45	828	8M	60B
1402/03/20	7,560	7,310	7,850	7,440	(4.25)	541	8M	57B
1402/03/17	7,850	7,650	8,050	7,770	(2.26)	455	2M	18B
1402/03/16	7,890	7,820	8,340	7,950	(1.85)	546	4M	31B
1402/03/13	7,920	7,920	8,180	8,100	1.00	297	2M	18B
1402/03/10	8,120	7,910	8,290	8,020	(3.61)	458	2M	17B
1402/03/09	8,410	8,100	8,500	8,320	3.48	585	4M	30B
1402/03/08	7,590	7,520	8,410	8,040	2.29	932	8M	66B
1402/03/07	8,030	7,840	8,200	7,860	(6.65)	438	5M	41B
1402/03/06	8,600	8,050	8,720	8,420	(2.21)	652	3M	26B
1402/03/03	8,890	8,380	8,890	8,610	2.87	717	6M	54B
1402/03/02	8,050	7,850	8,510	8,370	5.15	552	5M	38B
1402/03/01	7,930	7,860	8,180	7,960	(0.25)	435	3M	21B
1402/02/31	7,910	7,720	8,170	7,980	(1.12)	377	2M	19B
1402/02/30	7,890	7,890	8,360	8,070	0.37	691	6M	45B
1402/02/27	7,800	7,640	8,300	8,040	0.25	469	3M	21B
1402/02/25	8,000	7,580	8,380	8,020	1.78	942	6M	50B
1402/02/24	7,350	7,350	8,000	7,880	5.35	507	8M	65B
1402/02/23	8,050	7,430	8,100	7,480	(6.27)	646	11M	85B
1402/02/20	7,700	7,520	8,160	7,980	4.59	1,416	21M	170B
1402/02/19	7,430	7,430	8,000	7,630	(4.39)	982	11M	85B
1402/02/18	7,980	7,980	8,000	7,980	(6.88)	315	3M	28B
1402/02/17	9,210	8,500	9,390	8,570	(6.13)	914	12M	104B
1402/02/16	8,600	8,500	9,290	9,130	5.06	1,897	24M	221B
1402/02/13	8,930	8,500	8,930	8,690	(2.69)	1,653	14M	118B
1402/02/12	8,820	8,500	9,080	8,930	1.48	951	9M	77B
1402/02/11	9,120	8,650	9,120	8,800	(2.22)	1,286	12M	103B
1402/02/10	8,770	8,770	9,260	9,000	3.93	1,218	9M	85B
1402/02/09	8,300	8,220	8,730	8,660	6.13	2,205	29M	254B
1402/02/06	8,070	7,840	8,370	8,160	(1.21)	1,447	9M	72B
1402/02/05	8,370	8,010	8,470	8,260	0.0	1,367	10M	85B
1402/02/04	8,220	7,980	8,440	8,260	2.86	1,541	23M	192B
1402/01/30	8,280	7,960	8,330	8,030	(6.08)	2,738	31M	246B
1402/01/29	8,470	8,100	8,950	8,550	1.66	1,880	21M	176B
1402/01/28	8,450	8,060	8,500	8,410	5.79	2,194	49M	409B
1402/01/27	8,030	7,570	8,090	7,950	5.02	1,859	34M	272B
1402/01/26	7,250	7,230	7,730	7,570	4.70	2,475	61M	462B
1402/01/22	7,230	7,230	7,230	7,230	6.95	211	9M	67B
1402/01/16	6,490	6,340	6,880	6,760	5.13	502	10M	70B
1402/01/15	6,420	6,250	6,620	6,430	(0.62)	1,355	18M	114B
1402/01/14	6,700	6,260	6,700	6,470	0.31	1,342	19M	122B
1402/01/09	6,470	6,470	6,470	6,450	6.61	132	3M	17B
1402/01/08	6,050	6,050	6,050	6,050	6.89	127	3M	18B
1401/12/22	5,750	5,650	6,000	5,890	2.43	423	5M	28B
1401/12/21	6,030	5,660	6,030	5,750	(5.43)	481	5M	27B
1401/12/20	6,250	5,950	6,270	6,080	(1.62)	525	5M	31B
1401/12/16	6,160	6,070	6,270	6,180	2.15	436	7M	41B
1401/12/15	5,940	5,730	6,210	6,050	3.24	699	8M	48B
1401/12/14	5,850	5,720	6,190	5,860	(2.5)	422	4M	24B
1401/12/13	6,000	5,860	6,000	6,010	(1.31)	187	1M	8B
1401/12/10	6,170	5,950	6,260	6,090	(2.56)	386	4M	24B
1401/12/09	6,240	6,160	6,390	6,250	1.79	310	3M	18B
1401/12/08	6,050	5,990	6,310	6,140	(2.38)	632	8M	51B
1401/12/07	6,410	5,990	6,550	6,290	1.45	1,035	13M	83B
1401/12/06	6,150	5,910	6,240	6,200	6.16	607	11M	70B
1401/12/03	5,660	5,660	5,970	5,840	(3.47)	303	2M	13B
1401/12/02	5,690	5,690	6,180	6,050	3.77	276	3M	17B
1401/12/01	5,670	5,670	6,000	5,830	3.74	223	2M	12B
1401/11/30	5,790	5,540	5,790	5,620	(0.18)	156	1M	7B
1401/11/26	5,470	5,470	5,690	5,630	(0.35)	96	619K	3B
1401/11/25	5,550	5,470	5,710	5,650	(0.53)	111	786K	4B
1401/11/24	5,540	5,520	5,840	5,680	(0.87)	226	2M	10B
1401/11/23	5,900	5,510	5,900	5,730	(1.88)	212	2M	9B
1401/11/19	5,740	5,740	5,840	5,840	6.96	361	5M	30B
1401/11/18	5,710	5,390	5,710	5,460	1.30	114	1M	8B
1401/11/17	5,400	5,300	5,560	5,390	(1.64)	157	2M	10B
1401/11/16	5,800	5,220	5,800	5,480	(1.79)	184	2M	12B
1401/11/12	5,690	5,450	5,690	5,580	(3.29)	299	3M	16B
1401/11/11	5,730	5,440	6,000	5,770	1.05	366	4M	21B
1401/11/10	5,390	5,290	6,060	5,710	0.53	562	8M	46B
1401/11/09	5,750	5,680	6,000	5,680	(6.89)	490	16M	91B
1401/11/08	6,570	6,070	6,570	6,100	(6.44)	719	14M	87B
1401/11/05	6,740	6,250	6,750	6,520	2.19	1,523	31M	203B
1401/11/04	6,390	6,190	6,390	6,380	6.69	870	23M	149B
1401/11/03	5,700	5,650	5,980	5,980	6.98	1,102	27M	160B
1401/11/02	5,840	5,440	5,850	5,590	(3.45)	847	12M	66B
1401/11/01	5,900	5,570	5,990	5,790	(2.2)	1,212	16M	95B
1401/10/28	5,920	5,800	5,920	5,920	6.86	1,595	95M	559B
1401/10/27	5,630	5,630	5,630	5,540	5.12	91	2M	12B
1401/10/26	5,520	5,520	5,520	5,270	2.13	57	885K	5B
1401/09/30	5,020	5,020	5,230	5,160	0.0	82	379K	2B
1401/09/29	5,110	5,070	5,200	5,160	(0.77)	151	1M	7B
1401/09/28	5,300	5,100	5,300	5,200	0.0	157	1M	5B
1401/09/27	5,050	5,050	5,300	5,200	0.58	218	2M	10B
1401/09/26	5,110	5,030	5,250	5,170	(1.75)	271	2M	9B
1401/09/23	5,247	5,140	5,410	5,262	0.96	303	2M	13B
1401/09/22	4,900	4,900	5,243	5,212	6.37	455	4M	22B
1401/09/21	4,820	4,670	4,928	4,900	6.38	423	6M	30B
1401/09/20	4,423	4,423	4,645	4,606	(0.11)	110	2M	10B
1401/09/19	4,641	4,505	4,641	4,611	(0.58)	71	855K	4B
1401/09/16	4,760	4,578	4,826	4,638	(0.15)	69	551K	3B
1401/09/15	4,530	4,530	4,744	4,645	(0.09)	88	387K	2B
1401/09/14	4,650	4,608	4,805	4,649	0.0	106	887K	4B
1401/09/13	4,779	4,650	4,818	4,649	0.74	166	1M	5B
1401/09/12	4,700	4,651	4,780	4,615	0.44	119	591K	3B
1401/09/09	4,617	4,617	4,778	4,595	1.48	231	1M	6B
1401/09/08	4,566	4,520	4,640	4,528	0.24	108	666K	3B
1401/09/07	4,491	4,491	4,606	4,517	0.13	82	643K	3B
1401/09/06	4,507	4,500	4,601	4,511	0.09	61	745K	3B
1401/09/05	4,419	4,400	4,598	4,507	(0.57)	144	1M	7B
1401/09/02	4,587	4,490	4,650	4,533	0.20	120	901K	4B
1401/09/01	4,485	4,454	4,670	4,524	0.09	72	368K	2B
1401/08/30	4,460	4,460	4,688	4,520	1.16	228	1M	6B
1401/08/29	4,356	4,356	4,528	4,468	(0.11)	91	413K	2B
1401/08/28	4,640	4,351	4,640	4,473	(0.13)	81	280K	1B
1401/08/25	4,388	4,376	4,642	4,479	(0.18)	129	2M	9B
1401/08/24	4,499	4,374	4,574	4,487	(0.29)	111	849K	4B
1401/08/23	4,366	4,353	4,534	4,500	(0.53)	141	1M	5B
1401/08/22	4,383	4,383	4,537	4,524	(0.29)	105	548K	2B
1401/08/21	4,511	4,405	4,644	4,537	(0.13)	123	813K	4B
1401/08/18	4,669	4,480	4,669	4,543	(0.09)	212	1M	7B
1401/08/17	4,390	4,390	4,635	4,547	4.94	445	5M	21B
1401/08/16	4,200	4,101	4,369	4,333	6.10	311	5M	20B
1401/08/15	4,072	4,050	4,147	4,084	(0.17)	211	2M	8B
1401/08/14	3,950	3,950	4,236	4,091	0.27	198	880K	4B
1401/08/11	3,934	3,910	4,120	4,080	(0.46)	96	730K	3B
1401/08/10	4,119	4,071	4,169	4,099	0.10	124	2M	7B
1401/08/09	3,948	3,948	4,193	4,095	(0.46)	228	1M	6B
1401/08/08	3,901	3,901	4,099	4,114	(1.01)	126	904K	4B
1401/08/07	4,000	3,961	4,220	4,156	(1.42)	136	2M	8B
1401/08/04	4,023	3,971	4,186	4,216	(0.78)	99	490K	2B
1401/08/03	4,070	4,060	4,150	4,249	(0.7)	97	536K	2B
1401/08/02	4,130	4,110	4,250	4,279	(0.23)	66	277K	1B
1401/08/01	4,211	4,130	4,272	4,289	(2.17)	205	2M	7B
1401/07/30	4,417	4,251	4,417	4,384	(0.41)	80	462K	2B
1401/07/27	4,520	4,257	4,520	4,402	(0.38)	99	522K	2B
1401/07/26	4,410	4,320	4,557	4,419	(0.07)	59	322K	1B
1401/07/25	4,201	4,201	4,600	4,422	0.32	205	1M	6B
1401/07/24	4,410	4,271	4,530	4,408	(4.01)	175	2M	9B
1401/07/23	4,530	4,433	4,796	4,592	(0.78)	224	2M	8B
1401/07/20	4,260	4,260	4,714	4,628	4.94	444	4M	20B
1401/07/19	4,285	4,267	4,395	4,410	(0.07)	51	119K	516M
1401/07/18	4,240	4,151	4,390	4,413	(0.7)	100	584K	2B
1401/07/17	4,255	4,240	4,370	4,444	(0.29)	73	270K	1B
1401/07/16	4,251	4,251	4,439	4,457	(0.8)	110	702K	3B
1401/07/12	4,290	4,260	4,437	4,493	(0.66)	93	462K	2B
1401/07/11	4,390	4,313	4,474	4,523	(0.26)	59	246K	1B
1401/07/10	4,285	4,284	4,510	4,535	(0.18)	51	218K	964M
1401/07/09	4,452	4,341	4,589	4,543	(0.39)	73	375K	2B
1401/07/06	4,451	4,451	4,600	4,561	(0.09)	90	710K	3B
1401/07/04	4,366	4,300	4,590	4,565	(0.13)	107	466K	2B
1401/07/02	4,493	4,369	4,500	4,571	(0.97)	132	680K	3B
1401/06/30	4,455	4,455	4,629	4,616	(0.28)	93	891K	4B
1401/06/29	4,531	4,520	4,640	4,629	(0.09)	112	2M	10B
1401/06/28	4,402	4,402	4,697	4,633	(0.26)	116	703K	3B
1401/06/27	4,680	4,500	4,692	4,645	(1.0)	183	2M	8B
1401/06/23	4,589	4,521	4,889	4,692	2.65	280	2M	9B
1401/06/22	4,502	4,460	4,685	4,571	(0.31)	151	1M	6B
1401/06/21	4,599	4,532	4,675	4,585	0.0	101	938K	4B
1401/06/20	4,447	4,447	4,680	4,585	(1.86)	262	2M	8B
1401/06/19	4,846	4,625	4,846	4,672	(6.05)	337	3M	15B
1401/06/16	5,050	4,863	5,090	4,973	2.85	747	8M	42B
1401/06/15	4,669	4,669	4,846	4,835	6.76	380	8M	37B
1401/06/14	4,420	4,420	4,700	4,529	0.98	183	1M	7B
1401/06/13	4,499	4,365	4,569	4,485	0.04	110	790K	4B
1401/06/12	4,600	4,361	4,600	4,483	(0.2)	94	474K	2B
1401/06/09	4,386	4,380	4,538	4,492	(0.09)	121	735K	3B
1401/06/08	4,420	4,363	4,560	4,496	(0.53)	166	895K	4B
1401/06/07	4,509	4,300	4,657	4,520	0.22	176	2M	8B
1401/06/06	4,370	4,369	4,570	4,510	(0.92)	141	1M	5B
1401/06/05	4,584	4,400	4,689	4,552	1.27	317	2M	10B
1401/06/02	4,467	4,301	4,527	4,495	5.24	354	5M	25B
1401/06/01	4,200	4,160	4,410	4,271	1.06	212	2M	10B
1401/05/31	4,238	4,082	4,240	4,226	(0.42)	143	816K	3B
1401/05/30	4,138	4,112	4,270	4,244	(1.55)	164	1M	6B
1401/05/29	4,281	4,110	4,284	4,311	(1.19)	137	1M	4B
1401/05/26	4,373	4,251	4,380	4,363	(0.18)	74	373K	2B
1401/05/25	4,259	4,250	4,389	4,371	(0.43)	116	687K	3B
1401/05/24	4,330	4,250	4,480	4,390	(0.09)	102	534K	2B
1401/05/23	4,261	4,261	4,517	4,394	0.0	75	357K	2B
1401/05/22	4,212	4,212	4,450	4,394	0.05	88	497K	2B
1401/05/19	4,225	4,224	4,427	4,392	(0.34)	85	697K	3B
1401/05/18	4,450	4,288	4,458	4,407	(0.09)	65	382K	2B
1401/05/15	4,400	4,307	4,527	4,411	0.07	102	465K	2B
1401/05/12	4,408	4,407	4,547	4,408	0.02	57	275K	1B
1401/05/11	4,240	4,211	4,588	4,407	(0.61)	178	2M	9B
1401/05/10	4,300	4,271	4,481	4,434	(0.31)	78	428K	2B
1401/05/09	4,298	4,240	4,539	4,448	(1.0)	153	914K	4B
1401/05/08	4,690	4,303	4,690	4,493	(0.02)	101	399K	2B
1401/05/05	4,313	4,313	4,495	4,494	(0.22)	88	359K	2B
1401/05/04	4,670	4,300	4,670	4,504	(1.12)	113	2M	10B
1401/05/03	4,420	4,325	4,504	4,555	(0.76)	105	800K	4B
1401/05/02	4,510	4,500	4,557	4,590	(0.54)	85	827K	4B
1401/05/01	4,590	4,500	4,771	4,615	(0.88)	375	2M	9B
1401/04/29	4,554	4,501	4,689	4,656	(0.72)	160	931K	4B
1401/04/28	4,637	4,515	4,850	4,690	(2.35)	1,118	2M	10B
1401/04/26	4,711	4,634	4,780	4,803	(1.15)	101	821K	4B
1401/04/25	4,716	4,711	4,900	4,859	(0.47)	103	475K	2B
1401/04/22	4,950	4,710	4,960	4,882	(0.08)	417	2M	8B
1401/04/21	4,720	4,690	4,871	4,886	(0.51)	124	489K	2B
1401/04/20	5,100	4,690	5,100	4,911	(0.32)	168	1M	6B
1401/04/18	4,920	4,811	5,090	4,927	0.35	198	1M	5B
1401/04/15	4,940	4,920	5,090	4,910	0.61	216	891K	4B
1401/04/14	4,690	4,690	5,000	4,880	(0.2)	236	976K	5B
1401/04/13	4,800	4,710	4,940	4,890	(0.41)	151	726K	4B
1401/04/12	4,750	4,730	4,980	4,910	(1.8)	187	1M	7B
1401/04/11	4,910	4,780	5,060	5,000	(0.79)	176	738K	4B
1401/04/08	5,160	4,930	5,160	5,040	(0.2)	144	706K	4B
1401/04/07	5,000	4,960	5,180	5,050	0.0	194	1M	7B
1401/04/06	5,080	4,900	5,080	5,050	(0.98)	252	1M	7B
1401/04/05	5,130	4,890	5,200	5,100	(1.54)	160	968K	5B
1401/04/04	5,010	4,950	5,230	5,180	(0.58)	146	549K	3B
1401/04/01	5,200	5,010	5,280	5,210	(0.57)	744	2M	8B
1401/03/31	5,300	5,080	5,300	5,240	(1.13)	159	1M	6B
1401/03/30	5,280	5,220	5,420	5,300	(0.19)	305	1M	7B
1401/03/29	5,210	5,200	5,450	5,310	0.0	263	1M	8B
1401/03/28	5,300	5,110	5,600	5,310	(2.21)	367	2M	12B
1401/03/25	5,360	5,250	5,510	5,430	(0.73)	242	1M	7B
1401/03/24	5,620	5,370	5,620	5,470	(0.36)	320	3M	17B
1401/03/23	5,280	5,280	5,680	5,490	0.0	372	3M	18B
1401/03/22	5,460	5,420	5,690	5,490	0.73	358	2M	10B
1401/03/21	5,280	5,000	5,560	5,450	3.81	662	7M	40B
1401/03/18	5,140	5,140	5,360	5,250	(0.76)	478	2M	9B
1401/03/17	5,190	5,070	5,410	5,290	(0.19)	180	952K	5B
1401/03/16	5,390	5,210	5,600	5,300	(4.33)	437	6M	33B
1401/03/11	5,620	5,380	5,620	5,540	(0.54)	181	707K	4B
1401/03/10	5,460	5,410	5,740	5,570	2.20	296	2M	11B
1401/03/09	5,360	5,360	5,610	5,450	(1.27)	255	2M	11B
1401/03/08	5,620	5,510	5,700	5,520	(5.8)	417	6M	31B
1401/03/07	6,020	5,680	6,020	5,860	(2.66)	370	2M	12B
1401/03/04	6,240	5,850	6,250	6,020	(2.9)	617	4M	22B
1401/03/03	6,000	5,950	6,430	6,200	0.81	507	3M	21B
1401/03/02	6,360	5,940	6,580	6,150	(2.23)	833	8M	48B
1401/03/01	6,150	5,950	6,520	6,290	1.13	1,144	11M	68B
1401/02/31	6,300	5,950	6,500	6,220	0.81	956	10M	63B
1401/02/28	5,930	5,670	6,310	6,170	3.52	1,073	20M	122B
1401/02/27	5,910	5,840	6,170	5,960	(2.77)	724	6M	35B
1401/02/26	6,000	5,990	6,300	6,130	(3.16)	1,418	14M	85B
1401/02/25	6,600	6,000	6,600	6,330	1.61	2,932	41M	261B
1401/02/24	6,230	6,230	6,230	6,230	5.84	115	3M	16B
1401/02/21	5,886	5,886	5,886	5,886	6.00	96	3M	19B
1401/02/20	5,553	5,553	5,553	5,553	5.99	78	3M	17B
1401/02/19	5,487	5,487	5,487	5,239	1.20	107	597K	3B
1401/02/18	5,364	5,364	5,364	5,177	2.29	53	1M	6B
1401/02/17	5,284	5,284	5,284	5,061	1.52	70	765K	4B
1401/02/12	5,232	5,232	5,232	4,985	0.99	52	526K	3B
1401/02/11	5,132	5,132	5,132	4,936	1.94	102	1M	5B
1401/02/10	5,037	5,037	5,037	4,842	1.89	96	998K	5B
1401/02/07	4,891	4,891	4,891	4,752	2.97	133	2M	8B
1401/02/06	4,775	4,775	4,775	4,615	2.44	169	1M	6B
1401/02/05	4,360	4,231	4,606	4,505	3.66	532	6M	27B
1401/02/04	4,500	4,240	4,569	4,346	(3.36)	708	5M	22B
1401/01/31	4,684	4,412	4,685	4,497	(4.16)	605	4M	20B
1401/01/30	4,685	4,514	4,819	4,692	0.19	335	2M	11B
1401/01/29	4,797	4,510	4,797	4,683	0.09	482	3M	14B
1401/01/28	4,856	4,600	4,877	4,679	(2.11)	684	7M	31B
1401/01/27	4,790	4,671	4,794	4,780	4.69	762	7M	36B
1401/01/24	4,389	4,221	4,665	4,566	2.77	635	11M	49B
1401/01/23	4,699	4,395	4,699	4,443	(3.96)	367	3M	16B
1401/01/22	4,510	4,458	4,648	4,626	4.50	540	6M	30B
1401/01/21	4,202	4,202	4,437	4,427	4.76	349	6M	28B
1401/01/20	4,150	4,150	4,279	4,226	(0.45)	214	3M	13B
1401/01/17	4,299	4,151	4,323	4,245	(1.28)	333	3M	11B
1401/01/16	4,252	4,222	4,400	4,300	0.07	295	3M	12B
1401/01/15	4,213	4,117	4,399	4,297	0.33	475	5M	21B
1401/01/14	4,250	4,240	4,380	4,283	1.71	342	3M	12B
1401/01/10	4,100	3,953	4,289	4,211	3.08	412	5M	19B
1401/01/09	4,170	4,080	4,170	4,085	2.79	301	3M	13B
1401/01/08	3,828	3,810	4,079	3,974	2.29	478	9M	36B
1401/01/07	3,801	3,801	3,944	3,885	0.13	228	3M	10B
1401/01/06	3,900	3,815	3,950	3,880	(0.03)	183	3M	10B
1400/12/28	3,812	3,720	3,970	3,881	0.05	315	5M	18B
1400/12/25	3,810	3,808	3,954	3,879	0.03	122	867K	3B
1400/12/24	3,810	3,800	3,900	3,878	(0.59)	146	1M	6B
1400/12/23	3,800	3,800	3,943	3,901	(0.74)	167	2M	8B
1400/12/22	3,970	3,800	4,097	3,930	(1.38)	290	3M	11B
1400/12/21	4,050	3,860	4,150	3,985	(0.13)	187	1M	5B
1400/12/18	3,951	3,869	4,077	3,990	(1.16)	193	3M	12B
1400/12/17	4,040	3,880	4,098	4,037	(1.15)	152	2M	7B
1400/12/16	4,123	4,011	4,217	4,084	0.99	278	3M	10B
1400/12/15	3,960	3,856	4,058	4,044	4.63	275	4M	16B
1400/12/14	3,720	3,720	3,990	3,865	1.71	190	2M	7B
1400/12/11	3,925	3,812	3,925	3,800	1.63	171	2M	7B
1400/12/03	3,904	3,903	4,069	3,989	0.15	156	1M	4B
1400/12/02	4,099	3,921	4,099	3,983	0.38	207	2M	6B
1400/12/01	4,070	3,871	4,070	3,968	(1.24)	120	2M	9B
1400/11/30	4,015	4,000	4,170	4,018	(1.37)	175	3M	13B
1400/11/27	4,169	4,039	4,169	4,074	0.10	122	1M	5B
1400/11/25	4,021	4,021	4,120	4,070	0.0	78	323K	1B
1400/11/24	4,001	4,001	4,190	4,070	0.59	198	2M	9B
1400/11/23	4,072	4,000	4,197	4,046	(0.59)	159	2M	7B
1400/11/20	4,011	4,001	4,159	4,070	(0.42)	232	2M	6B
1400/11/19	4,160	4,000	4,180	4,087	(1.99)	211	3M	12B
1400/11/18	4,047	4,047	4,279	4,170	(2.09)	222	2M	7B
1400/11/17	4,420	4,123	4,499	4,259	(1.87)	245	3M	13B
1400/11/16	4,500	4,271	4,500	4,340	0.07	218	2M	9B
1400/11/13	4,313	4,270	4,440	4,337	(0.16)	192	2M	10B
1400/11/12	4,353	4,300	4,479	4,344	0.44	190	876K	4B
1400/11/11	4,207	4,207	4,526	4,325	(2.33)	441	5M	21B
1400/11/10	4,586	4,184	4,620	4,428	0.54	241	2M	9B
1400/11/09	4,522	4,353	4,522	4,404	2.25	246	2M	8B
1400/11/04	4,215	4,215	4,430	4,307	(2.91)	142	2M	8B
1400/11/03	4,470	4,436	4,614	4,436	(4.99)	329	9M	42B
1400/11/02	4,646	4,636	4,960	4,669	(4.32)	338	4M	19B
1400/10/29	4,960	4,780	5,000	4,880	(2.01)	216	2M	10B
1400/10/28	5,020	4,960	5,090	4,980	(4.6)	300	3M	17B
1400/10/27	5,380	5,080	5,410	5,220	(1.14)	288	2M	8B
1400/10/26	5,600	5,280	5,600	5,280	(4.86)	419	5M	25B
1400/10/25	5,610	5,350	5,720	5,550	(1.07)	277	2M	9B
1400/10/22	5,680	5,540	5,700	5,610	(0.53)	219	2M	10B
1400/10/21	5,550	5,520	5,720	5,640	0.71	322	2M	14B
1400/10/20	5,560	5,520	5,770	5,600	(2.95)	456	3M	15B
1400/10/19	5,810	5,650	5,880	5,770	(2.04)	410	2M	10B
1400/10/18	5,920	5,760	6,120	5,890	(1.17)	454	3M	15B
1400/10/15	5,980	5,880	6,140	5,960	(2.3)	454	4M	23B
1400/10/14	6,130	6,000	6,200	6,100	(0.97)	314	2M	9B
1400/10/13	6,270	6,080	6,370	6,160	(0.96)	539	2M	15B
1400/10/12	6,110	6,100	6,300	6,220	0.81	553	3M	19B
1400/10/11	6,160	6,040	6,280	6,170	(1.12)	298	2M	10B
1400/10/08	6,340	6,160	6,350	6,240	0.0	426	2M	10B
1400/10/07	6,120	6,120	6,390	6,240	(0.48)	635	5M	29B
1400/10/06	6,150	6,130	6,420	6,270	0.32	478	3M	20B
1400/10/05	6,270	6,170	6,370	6,250	(3.7)	525	5M	28B
1400/10/04	6,390	6,310	6,640	6,490	0.78	751	4M	27B
1400/10/01	6,440	6,270	6,550	6,440	1.42	666	3M	20B
1400/09/30	6,430	6,220	6,450	6,350	0.79	701	3M	19B
1400/09/29	6,240	6,240	6,490	6,300	(3.96)	2,016	15M	96B
1400/09/28	6,560	6,560	6,560	6,560	(4.93)	84	3M	17B
1400/09/27	7,150	6,710	7,150	6,900	(0.14)	408	2M	12B
1400/09/24	6,920	6,750	6,930	6,910	4.70	526	4M	26B
1400/09/23	6,550	6,250	6,890	6,600	0.46	297	2M	11B
1400/09/22	6,740	6,470	6,740	6,570	0.15	197	763K	5B
1400/09/21	6,550	6,370	6,550	6,560	(0.15)	91	193K	1B
1400/09/20	6,500	6,430	6,700	6,570	(0.15)	142	554K	4B
1400/09/17	6,330	6,330	6,600	6,580	(0.15)	119	320K	2B
1400/09/16	6,380	6,380	6,600	6,590	(0.3)	103	561K	4B
1400/09/15	6,330	6,330	6,560	6,610	(0.3)	110	216K	1B
1400/09/14	6,410	6,360	6,580	6,630	(0.9)	170	504K	3B
1400/09/13	6,410	6,400	6,690	6,690	(0.45)	120	264K	2B
1400/09/10	6,600	6,480	6,710	6,720	(1.47)	138	641K	4B
1400/09/09	6,680	6,520	6,840	6,820	(0.58)	98	416K	3B
1400/09/08	6,600	6,600	6,820	6,860	(0.15)	111	156K	1B
1400/09/07	6,860	6,600	6,860	6,870	(0.43)	122	318K	2B
1400/09/06	6,760	6,610	6,890	6,900	(0.72)	176	404K	3B
1400/09/03	7,170	6,800	7,170	6,950	(0.14)	112	390K	3B
1400/09/02	6,880	6,860	7,090	6,960	0.29	169	730K	5B
1400/09/01	7,000	6,860	7,170	6,940	0.58	237	947K	7B
1400/08/30	7,000	6,750	7,110	6,900	(2.13)	235	1M	9B
1400/08/29	7,380	6,740	7,380	7,050	(0.56)	377	1M	9B
1400/08/26	7,270	7,030	7,270	7,090	2.31	165	1M	8B
1400/08/25	6,570	6,570	7,020	6,930	3.59	355	2M	13B
1400/08/24	6,540	6,530	6,880	6,690	0.90	286	1M	8B
1400/08/23	6,460	6,460	6,750	6,630	0.15	190	404K	3B
1400/08/22	6,610	6,470	6,800	6,620	0.30	183	530K	4B
1400/08/19	6,490	6,430	6,680	6,600	0.0	162	325K	2B
1400/08/18	6,440	6,410	6,800	6,600	(0.15)	152	453K	3B
1400/08/17	6,520	6,400	6,740	6,610	(1.05)	201	997K	6B
1400/08/16	6,740	6,500	6,740	6,680	(0.15)	130	345K	2B
1400/08/15	6,650	6,650	6,900	6,690	1.06	214	765K	5B
1400/08/12	6,500	6,500	6,800	6,620	0.30	229	592K	4B
1400/08/11	6,600	6,560	6,740	6,600	0.0	142	459K	3B
1400/08/10	6,460	6,460	6,840	6,600	0.0	127	502K	3B
1400/08/09	6,450	6,350	6,650	6,600	(1.2)	137	599K	4B
1400/08/08	6,700	6,460	6,980	6,680	(0.74)	184	592K	4B
1400/08/05	6,490	6,450	6,960	6,730	(0.3)	144	330K	2B
1400/08/04	6,590	6,450	6,740	6,750	(0.3)	101	209K	1B
1400/08/03	6,900	6,590	6,900	6,770	(2.31)	202	1M	7B
1400/08/01	7,020	6,710	7,180	6,930	(1.84)	200	1M	7B
1400/07/28	7,270	6,910	7,270	7,060	0.0	154	566K	4B
1400/07/27	7,070	6,950	7,170	7,060	(0.14)	155	356K	3B
1400/07/26	7,150	6,900	7,150	7,070	(2.48)	240	1M	9B
1400/07/25	7,310	7,140	7,410	7,250	(1.36)	226	2M	12B
1400/07/24	7,500	7,290	7,560	7,350	0.27	198	1M	9B
1400/07/21	7,160	7,110	7,540	7,330	(1.74)	251	899K	6B
1400/07/20	7,400	7,220	7,620	7,460	(0.53)	184	646K	5B
1400/07/19	7,730	7,370	7,730	7,500	(1.32)	557	3M	22B
1400/07/18	7,500	7,440	7,840	7,600	(0.91)	183	924K	7B
1400/07/17	7,860	7,520	7,860	7,670	0.0	239	753K	6B
1400/07/14	7,890	7,590	7,890	7,670	0.52	302	1M	8B
1400/07/12	7,750	7,550	7,850	7,630	0.53	259	1M	8B
1400/07/11	7,520	7,520	7,750	7,590	0.0	270	1M	10B
1400/07/10	7,880	7,520	7,880	7,590	0.0	249	1M	9B
1400/07/07	7,810	7,350	7,810	7,590	(0.91)	253	1M	9B
1400/07/06	7,620	7,500	7,990	7,660	(0.52)	258	1M	8B
1400/07/04	7,990	7,590	8,030	7,700	0.52	222	478K	4B
1400/07/03	7,550	7,550	7,860	7,660	2.27	220	1M	8B
1400/06/31	7,460	7,290	7,920	7,490	(2.22)	308	1M	10B
1400/06/30	7,540	7,400	7,820	7,660	(1.03)	208	551K	4B
1400/06/29	7,750	7,530	7,830	7,740	(0.13)	205	648K	5B
1400/06/28	7,620	7,540	7,800	7,750	(1.15)	234	679K	5B
1400/06/27	7,880	7,600	8,130	7,840	(2.0)	267	931K	7B
1400/06/24	8,360	7,730	8,360	8,000	(0.5)	399	868K	7B
1400/06/23	7,840	7,840	8,220	8,040	0.12	423	1M	10B
1400/06/22	7,750	7,710	8,390	8,030	(0.12)	315	890K	7B
1400/06/21	8,420	8,000	8,420	8,040	(4.51)	400	2M	15B
1400/06/20	8,430	8,270	8,900	8,420	(3.22)	441	2M	13B
1400/06/17	8,990	8,420	8,990	8,700	(0.46)	231	402K	3B
1400/06/13	8,970	8,520	8,970	8,740	1.27	308	1M	11B
1400/06/10	8,940	8,250	8,940	8,630	0.94	344	832K	7B
1400/06/09	8,510	8,510	8,870	8,550	(4.47)	642	4M	33B
1400/06/08	8,950	8,950	9,000	8,950	(4.99)	265	2M	21B
1400/06/07	9,900	9,130	9,900	9,420	(1.98)	733	3M	25B
1400/06/06	9,570	9,250	9,700	9,610	4.00	720	4M	35B
1400/06/03	9,460	9,060	9,480	9,240	1.99	765	3M	32B
1400/06/02	8,800	8,580	9,080	9,060	4.74	317	3M	23B
1400/06/01	9,060	8,570	9,060	8,650	(4.1)	1,056	5M	46B
1400/05/31	9,100	8,660	9,180	9,020	2.97	982	5M	43B
1400/05/24	8,780	8,410	8,780	8,760	4.66	246	2M	21B
1400/05/23	8,340	8,150	8,380	8,370	4.76	741	6M	49B
1400/05/20	7,570	7,570	8,020	7,990	4.58	470	4M	31B
1400/05/19	7,690	7,610	7,730	7,640	0.53	327	1M	9B
1400/05/18	7,730	7,460	7,760	7,600	(0.26)	413	1M	11B
1400/05/17	7,790	7,410	7,790	7,620	(0.78)	349	799K	6B
1400/05/16	7,970	7,550	7,970	7,680	(1.41)	374	1M	10B
1400/05/13	7,660	7,660	8,000	7,790	(0.13)	334	1M	11B
1400/05/12	7,950	7,590	7,950	7,800	(0.13)	223	427K	3B
1400/05/11	8,000	7,550	8,200	7,810	(0.38)	387	1M	8B
1400/05/10	7,560	7,530	8,110	7,840	0.90	391	1M	11B
1400/05/09	7,600	7,540	7,900	7,770	(1.27)	466	2M	16B
1400/05/06	7,620	7,620	7,920	7,870	(0.76)	270	622K	5B
1400/05/05	7,730	7,680	8,070	7,930	(1.73)	268	840K	7B
1400/05/04	8,290	7,870	8,290	8,070	(2.54)	384	1M	9B
1400/04/28	8,150	7,970	8,330	8,280	(1.19)	347	888K	7B
1400/04/27	8,590	8,200	8,590	8,380	1.21	510	2M	14B
1400/04/26	8,010	7,890	8,380	8,280	3.63	472	4M	31B
1400/04/23	7,900	7,870	8,110	7,990	(0.37)	213	836K	7B
1400/04/22	7,860	7,860	8,150	8,020	0.12	230	554K	4B
1400/04/21	7,900	7,860	8,260	8,010	(0.87)	349	2M	12B
1400/04/20	8,330	8,090	8,330	8,080	1.64	302	929K	8B
1400/04/19	7,650	7,650	8,140	7,950	2.45	451	2M	19B
1400/04/16	7,850	7,540	7,850	7,760	1.04	305	2M	14B
1400/04/15	7,520	7,500	7,870	7,680	0.52	303	1M	8B
1400/04/14	7,800	7,500	7,840	7,640	0.26	291	781K	6B
1400/04/13	7,680	7,550	7,860	7,620	1.20	397	964K	7B
1400/04/12	7,700	7,220	7,700	7,530	(0.79)	477	2M	15B
1400/04/09	7,550	7,500	7,670	7,590	(0.26)	287	947K	7B
1400/04/08	7,550	7,450	7,720	7,610	(0.26)	346	753K	6B
1400/04/07	7,740	7,560	7,740	7,630	(0.52)	314	1M	9B
1400/04/06	7,600	7,560	7,870	7,670	0.52	503	2M	18B
1400/04/05	7,460	7,460	7,770	7,630	0.0	349	998K	8B
1400/04/02	7,590	7,450	7,770	7,630	0.93	364	2M	13B
1400/04/01	7,590	7,450	7,790	7,560	0.40	514	2M	13B
1400/03/31	7,500	7,470	7,650	7,530	0.13	325	885K	7B
1400/03/30	7,370	7,290	7,670	7,520	1.48	695	2M	17B
1400/03/29	7,310	7,110	7,600	7,410	(0.67)	327	718K	5B
1400/03/26	7,250	7,250	7,560	7,460	(1.58)	393	1M	8B
1400/03/25	7,930	7,420	7,930	7,580	(2.94)	444	1M	10B
1400/03/24	7,970	7,640	7,990	7,810	(2.13)	520	1M	11B
1400/03/23	7,760	7,760	8,050	7,980	(1.12)	328	907K	7B
1400/03/22	7,920	7,890	8,360	8,070	(2.65)	603	2M	16B
1400/03/19	8,600	8,170	8,690	8,290	(17.51)	1,471	7M	62B
1400/03/12	9,550	9,550	9,550	10,050	0.0	6	4K	42M
1400/03/11	9,550	9,550	9,550	10,050	0.0	5	6K	61M
1400/03/10	9,550	9,550	9,550	10,050	0.0	1	5K	48M
1400/03/09	9,550	9,550	9,550	10,050	0.0	11	10K	92M
1400/03/08	9,560	9,560	9,560	10,050	(0.1)	30	42K	399M
1400/03/05	9,560	9,560	9,560	10,060	0.0	5	11K	103M
1400/03/04	9,560	9,560	9,560	10,060	0.0	2	1K	14M
1400/03/03	9,560	9,560	9,560	10,060	0.0	4	3K	28M
1400/03/02	9,560	9,560	9,560	10,060	0.0	1	10K	91M
1400/03/01	9,560	9,560	9,560	10,060	0.0	2	3K	29M
1400/02/29	9,560	9,560	9,560	10,060	0.0	3	3K	33M
1400/02/28	9,560	9,560	9,560	10,060	0.0	2	10K	99M
1400/02/27	9,560	9,560	9,560	10,060	0.0	3	2K	16M
1400/02/26	9,590	9,590	9,590	10,060	(0.3)	13	92K	883M
1400/02/25	9,590	9,590	9,590	10,090	0.0	8	8K	79M
1400/02/22	9,790	9,790	9,790	10,090	0.0	2	2K	22M
1400/02/21	9,790	9,790	9,790	10,090	0.0	8	38K	373M
1400/02/20	9,790	9,790	9,790	10,090	0.0	2	4K	36M
1400/02/19	9,790	9,790	9,790	10,090	0.0	1	3K	29M
1400/02/18	9,790	9,790	9,790	10,090	0.0	4	4K	41M
1400/02/15	9,790	9,790	9,790	10,090	0.0	3	5K	47M
1400/02/13	9,790	9,790	9,790	10,090	0.0	4	16K	152M
1400/02/12	9,790	9,790	9,790	10,090	0.0	4	6K	64M
1400/02/11	9,790	9,790	9,790	10,090	0.0	3	47K	456M
1400/02/08	9,810	9,810	9,810	10,090	(0.2)	31	405K	4B
1400/02/07	9,820	9,820	9,820	10,110	(0.1)	32	111K	1B
1400/02/06	9,820	9,820	9,820	10,120	0.0	13	27K	268M
1400/02/05	9,820	9,820	9,820	10,120	0.0	11	24K	233M
1400/02/04	9,820	9,820	9,820	10,120	0.0	12	9K	87M
1400/02/01	10,000	10,000	10,100	10,120	(1.75)	171	3M	30B
1400/01/31	10,100	10,100	10,100	10,300	0.0	13	31K	314M
1400/01/30	10,100	10,100	10,100	10,300	0.0	9	9K	86M
1400/01/29	10,100	10,100	10,100	10,300	0.0	10	36K	363M
1400/01/28	9,890	9,890	9,890	10,300	0.0	14	36K	354M
1400/01/25	10,100	10,100	10,100	10,300	0.0	9	75K	757M
1400/01/24	10,120	10,120	10,120	10,300	(0.19)	38	541K	5B
1400/01/23	10,120	10,120	10,120	10,320	0.0	5	4K	37M
1400/01/22	10,120	10,120	10,120	10,320	0.0	6	5K	47M
1400/01/21	10,120	10,120	10,120	10,320	0.0	14	78K	794M
1400/01/18	10,120	10,120	10,120	10,320	0.0	16	99K	1B
1400/01/17	10,130	10,130	10,130	10,320	(0.1)	12	144K	1B
1400/01/16	10,130	10,130	10,130	10,330	0.0	18	22K	223M
1400/01/15	10,130	10,130	10,130	10,330	0.0	9	22K	222M
1400/01/14	10,130	10,130	10,130	10,330	0.0	22	67K	674M
1400/01/11	10,140	10,140	10,270	10,330	(0.1)	106	336K	3B
1400/01/10	10,180	10,180	10,380	10,340	(0.39)	253	849K	9B
1400/01/08	10,230	10,230	10,490	10,380	(0.48)	419	2M	18B
1400/01/07	10,620	10,290	10,620	10,430	(0.67)	684	2M	19B
1399/12/27	10,410	10,410	10,980	10,500	(1.13)	1,721	9M	99B
1399/12/26	10,480	10,480	10,480	10,620	(0.65)	190	2M	17B
1399/12/25	10,480	10,480	10,480	10,690	0.0	38	81K	853M
1399/12/24	10,480	10,480	10,480	10,690	0.0	33	79K	827M
1399/12/23	10,490	10,490	10,490	10,690	(0.09)	38	134K	1B
1399/12/20	10,490	10,490	10,490	10,700	0.0	28	65K	680M
1399/12/19	10,560	10,560	10,560	10,700	(0.65)	159	2M	17B
1399/12/18	10,570	10,570	10,570	10,770	(0.09)	39	231K	2B
1399/12/17	10,580	10,580	10,580	10,780	(0.09)	54	202K	2B
1399/12/16	10,580	10,580	10,580	10,790	0.0	18	87K	920M
1399/12/13	10,580	10,580	10,580	10,790	0.0	19	47K	499M
1399/12/12	10,580	10,580	10,580	10,790	0.0	36	98K	1B
1399/12/11	10,580	10,580	10,580	10,790	0.0	33	66K	696M
1399/12/10	10,590	10,590	10,590	10,790	(0.09)	48	142K	2B
1399/12/09	11,160	10,320	11,160	10,800	2.56	3,502	23M	243B
1399/12/06	10,780	10,780	10,780	10,530	3.54	162	1M	13B
1399/12/05	10,540	10,540	10,540	10,170	2.21	193	792K	8B
1399/12/04	9,420	9,420	9,980	9,950	5.63	234	3M	31B
1399/11/26	25,300	24,440	25,440	24,840	(0.36)	1,178	4M	107B
1399/11/25	25,180	24,500	25,480	24,930	2.13	829	2M	41B
1399/11/21	24,500	23,770	25,070	24,410	(2.44)	1,124	3M	63B
1399/11/20	26,350	24,040	26,350	25,020	(1.11)	629	1M	26B
1399/11/19	25,300	24,970	25,300	25,300	4.98	380	3M	78B
1399/11/18	24,230	23,970	25,000	24,100	(4.48)	514	2M	46B
1399/11/15	26,020	25,090	26,700	25,230	(4.47)	675	2M	52B
1399/11/14	26,950	25,810	26,950	26,410	(0.19)	432	973K	26B
1399/11/13	26,120	25,540	27,160	26,460	(1.49)	550	1M	39B
1399/11/12	26,830	26,220	27,500	26,860	(2.58)	673	2M	42B
1399/11/11	28,000	26,510	28,700	27,570	(0.29)	1,315	3M	84B
1399/11/08	27,700	26,510	27,720	27,650	4.73	1,259	5M	149B
1399/11/07	25,420	24,830	27,420	26,400	1.07	1,055	4M	97B
1399/11/06	25,570	25,070	26,450	26,120	(0.68)	558	833K	22B
1399/11/05	27,790	25,680	27,800	26,300	(2.7)	862	2M	57B
1399/11/04	27,400	27,000	27,400	27,030	3.56	582	1M	39B
1399/11/01	26,250	25,600	26,250	26,100	4.40	636	2M	45B
1399/10/30	24,200	24,200	25,580	25,000	2.59	409	1M	28B
1399/10/29	24,710	24,190	25,990	24,370	(4.28)	1,310	4M	108B
1399/10/27	26,900	25,220	27,200	25,460	(4.07)	1,258	9M	233B
1399/10/24	26,280	25,400	27,500	26,540	1.26	1,391	4M	108B
1399/10/23	26,350	26,160	27,480	26,210	(4.79)	1,351	7M	194B
1399/10/22	28,560	27,100	28,600	27,530	(3.47)	1,253	4M	104B
1399/10/21	28,210	27,550	29,200	28,520	0.92	1,307	4M	116B
1399/10/20	29,440	28,140	29,580	28,260	(4.59)	1,829	5M	137B
1399/10/17	29,960	28,760	29,960	29,620	3.78	3,441	16M	469B
1399/10/16	28,800	27,000	29,430	28,540	1.82	1,939	17M	472B
1399/10/15	28,090	27,370	28,270	28,030	4.08	1,180	4M	118B
1399/10/14	25,830	25,830	28,060	26,930	(0.44)	1,117	3M	84B
1399/10/13	28,780	26,880	28,780	27,050	(4.38)	939	2M	67B
1399/10/10	28,390	27,250	29,140	28,290	0.89	1,470	3M	97B
1399/10/09	28,500	27,500	28,970	28,040	(3.01)	1,478	4M	106B
1399/10/08	28,400	27,940	29,980	28,910	(1.53)	1,399	3M	96B
1399/10/07	29,350	28,300	30,800	29,360	0.03	1,683	3M	96B
1399/10/06	30,200	28,770	30,280	29,350	(3.07)	2,648	8M	236B
1399/10/03	31,330	29,510	31,330	30,280	1.27	2,339	5M	162B
1399/10/02	30,000	28,520	31,000	29,900	(0.4)	3,955	11M	320B
1399/10/01	30,800	29,200	31,100	30,020	0.0	4,696	12M	349B
1399/09/30	30,040	29,180	30,040	30,020	4.93	3,346	21M	616B
1399/09/29	28,610	27,250	28,610	28,610	4.99	821	6M	180B
1399/09/26	27,250	27,250	27,250	27,250	4.97	621	4M	114B
1399/09/25	26,150	25,730	27,480	25,960	(4.14)	1,131	8M	213B
1399/09/24	26,470	26,420	27,800	27,080	(2.62)	662	1M	34B
1399/09/23	27,550	27,360	28,500	27,810	(3.44)	826	1M	38B
1399/09/22	29,320	27,860	29,980	28,800	(1.77)	1,197	3M	73B
1399/09/19	29,880	28,510	29,880	29,320	1.24	941	2M	67B
1399/09/18	26,700	26,700	29,170	28,960	4.21	1,273	3M	89B
1399/09/17	28,110	26,790	28,980	27,790	(1.14)	908	2M	60B
1399/09/16	28,900	27,800	28,910	28,110	1.88	804	2M	50B
1399/09/15	27,460	26,500	28,690	27,590	0.51	964	2M	66B
1399/09/12	26,680	26,010	27,680	27,450	4.10	902	3M	84B
1399/09/11	26,000	25,450	26,800	26,370	(1.53)	647	2M	59B
1399/09/10	27,400	26,220	27,440	26,780	2.45	895	2M	48B
1399/09/09	26,000	25,810	26,230	26,140	4.60	490	2M	51B
1399/09/08	23,800	23,700	25,310	24,990	3.65	546	2M	57B
1399/09/05	23,050	22,680	24,410	24,110	3.70	695	3M	62B
1399/09/04	23,940	22,620	23,950	23,250	(0.04)	557	3M	66B
1399/09/03	23,590	22,860	24,000	23,260	(0.13)	593	2M	44B
1399/09/02	22,350	22,310	24,000	23,290	0.09	525	2M	39B
1399/09/01	24,220	22,200	24,220	23,270	0.87	667	2M	52B
1399/08/28	22,200	22,200	23,470	23,070	3.18	852	3M	63B
1399/08/27	21,800	21,500	22,860	22,360	(0.18)	512	1M	29B
1399/08/26	22,390	21,540	22,980	22,400	(0.84)	415	1M	30B
1399/08/25	23,500	22,050	23,500	22,590	(0.22)	407	2M	37B
1399/08/24	22,590	22,310	22,650	22,640	4.91	174	2M	53B
1399/08/21	21,600	20,880	22,440	21,580	(1.78)	757	3M	56B
1399/08/20	22,270	21,510	22,970	21,970	(1.83)	356	2M	49B
1399/08/19	22,620	21,450	23,480	22,380	(0.84)	359	2M	50B
1399/08/18	22,640	22,520	23,000	22,570	(4.77)	263	2M	50B
1399/08/17	23,000	22,900	24,000	23,700	(1.0)	325	649K	15B
1399/08/14	23,370	23,370	24,680	23,940	0.04	245	652K	16B
1399/08/12	23,100	22,970	24,490	23,930	(0.99)	253	727K	17B
1399/08/11	24,000	23,270	24,500	24,170	(1.31)	273	759K	18B
1399/08/10	24,900	23,500	25,450	24,490	1.03	459	962K	24B
1399/08/07	23,420	23,180	24,950	24,240	(0.57)	493	1M	30B
1399/08/06	24,300	24,000	25,900	24,380	(3.48)	390	2M	47B
1399/08/05	24,760	24,760	25,840	25,260	(3.07)	416	1M	29B
1399/08/03	26,560	25,390	26,560	26,060	(2.47)	326	946K	24B
1399/07/30	27,450	26,010	27,790	26,720	0.19	431	661K	18B
1399/07/29	24,860	24,850	27,450	26,670	1.99	864	2M	56B
1399/07/28	27,000	25,650	27,000	26,150	(2.02)	361	1M	28B
1399/07/27	27,510	25,720	27,510	26,690	(1.4)	642	1M	29B
1399/07/23	27,200	26,480	27,990	27,070	(2.84)	554	2M	41B
1399/07/22	26,900	26,710	28,490	27,860	(0.68)	376	565K	15B
1399/07/21	28,600	27,740	29,610	28,050	(3.94)	602	2M	52B
1399/07/20	29,190	28,010	29,710	29,200	3.18	676	2M	49B
1399/07/19	28,800	27,800	29,160	28,300	1.80	598	2M	44B
1399/07/16	28,000	26,000	28,250	27,800	3.31	680	3M	71B
1399/07/15	27,130	26,670	27,130	26,910	4.14	319	2M	44B
1399/07/14	24,160	24,160	26,630	25,840	1.85	592	2M	41B
1399/07/13	26,000	24,650	26,500	25,370	(2.2)	652	2M	39B
1399/07/12	25,710	25,710	26,900	25,940	1.13	492	702K	19B
1399/07/09	26,500	24,900	26,500	25,650	(2.14)	585	2M	44B
1399/07/08	25,850	25,840	27,460	26,210	(3.6)	568	2M	40B
1399/07/07	26,610	26,550	27,460	27,190	(2.68)	309	954K	25B
1399/07/06	28,050	27,920	28,850	27,940	(4.9)	501	2M	66B
1399/07/05	29,590	28,320	29,990	29,380	(0.51)	468	594K	17B
1399/07/02	29,450	28,750	30,490	29,530	0.27	546	1M	41B
1399/07/01	29,440	28,440	30,790	29,450	(1.6)	890	3M	87B
1399/06/31	30,990	29,360	30,990	29,930	(3.14)	545	1M	31B
1399/06/30	30,030	30,000	32,500	30,900	(1.25)	1,384	2M	71B
1399/06/29	31,800	30,670	32,930	31,290	(3.07)	1,021	1M	47B
1399/06/26	32,570	31,020	32,570	32,280	4.06	1,258	4M	121B
1399/06/25	30,930	30,030	31,050	31,020	4.87	887	2M	76B
1399/06/24	28,150	28,000	30,400	29,580	2.14	1,036	3M	76B
1399/06/23	30,260	28,300	30,970	28,960	(2.75)	864	3M	81B
1399/06/22	30,000	27,370	30,030	29,780	4.13	844	2M	64B
1399/06/19	27,370	27,370	29,900	28,600	(0.73)	895	2M	55B
1399/06/18	28,630	28,630	28,900	28,810	(4.38)	284	2M	44B
1399/06/17	29,150	29,020	30,000	30,130	(1.34)	172	492K	14B
1399/06/16	31,530	29,000	31,530	30,540	1.70	895	2M	57B
1399/06/15	28,900	28,900	30,430	30,030	3.59	991	2M	65B
1399/06/12	28,450	28,450	31,000	28,990	(3.17)	948	3M	95B
1399/06/11	29,750	29,680	31,590	29,940	(4.16)	1,011	3M	103B
1399/06/10	33,400	30,650	33,400	31,240	(3.16)	1,498	6M	180B
1399/06/05	32,000	31,310	32,830	32,260	3.17	1,693	4M	143B
1399/06/04	30,550	30,550	32,900	31,270	(2.74)	2,795	12M	368B
1399/06/03	31,920	31,920	31,920	32,150	(4.29)	140	1M	41B
1399/06/02	33,160	33,160	33,160	33,590	(3.75)	216	1M	37B
1399/06/01	35,660	32,280	35,660	34,900	2.74	4,094	17M	582B
1399/05/29	34,110	31,660	34,110	33,970	4.56	3,026	16M	527B
1399/05/28	33,060	33,060	33,060	32,490	3.18	418	1M	34B
1399/05/27	31,650	29,550	31,650	31,490	4.44	1,080	2M	76B
1399/05/26	30,000	28,280	31,240	30,150	1.31	1,840	4M	128B
1399/05/25	30,000	29,570	30,600	29,760	(4.37)	959	2M	61B
1399/05/22	31,590	30,000	31,590	31,120	3.42	1,400	4M	138B
1399/05/21	30,250	29,980	31,470	30,090	(4.63)	1,383	5M	149B
1399/05/20	32,640	31,480	32,640	31,550	(4.77)	1,635	3M	103B
1399/05/19	34,900	32,660	34,900	33,130	(3.61)	2,333	6M	198B
1399/05/15	34,200	33,350	34,990	34,370	0.85	1,569	5M	155B
1399/05/14	34,980	33,620	34,980	34,080	(2.85)	1,881	3M	119B
1399/05/13	36,000	34,990	36,000	35,080	(4.75)	1,410	3M	99B
1399/05/12	36,000	35,700	38,350	36,830	0.82	1,913	4M	162B
1399/05/11	36,390	36,000	36,570	36,530	4.88	1,293	4M	138B
1399/05/08	34,100	32,900	35,910	34,830	0.78	2,104	5M	161B
1399/05/07	36,050	33,630	36,250	34,560	(2.37)	1,977	3M	94B
1399/05/06	34,950	33,600	35,540	35,400	4.58	1,874	4M	126B
1399/05/05	35,000	33,600	35,000	33,850	(4.27)	1,530	2M	76B
1399/05/04	35,200	34,450	36,080	35,360	2.20	1,720	2M	70B
1399/05/01	34,520	34,470	35,700	34,600	(4.63)	1,964	3M	118B
1399/04/31	36,400	36,210	36,990	36,280	(4.8)	1,660	3M	114B
1399/04/30	39,200	36,830	39,490	38,110	(1.68)	3,137	4M	168B
1399/04/29	39,300	37,550	39,300	38,760	3.55	3,076	6M	234B
1399/04/28	37,550	37,550	37,550	37,430	4.64	864	1M	49B
1399/04/25	33,620	33,600	36,920	35,770	1.71	2,552	5M	182B
1399/04/24	36,190	34,390	37,370	35,170	(2.82)	2,576	4M	153B
1399/04/23	36,170	36,040	37,500	36,190	(4.59)	2,193	4M	139B
1399/04/22	38,200	36,100	38,200	37,930	4.23	2,218	4M	152B
1399/04/21	36,100	36,100	37,840	36,390	(4.21)	1,831	3M	106B
1399/04/18	38,600	37,810	39,500	37,990	(4.55)	2,162	4M	144B
1399/04/17	41,600	39,520	41,600	39,800	(4.33)	2,882	6M	250B
1399/04/16	41,170	40,400	41,830	41,600	4.42	3,310	5M	220B
1399/04/15	37,800	37,800	41,000	39,840	1.63	2,181	3M	112B
1399/04/14	41,000	38,870	41,010	39,200	(4.18)	2,709	5M	192B
1399/04/11	42,500	40,350	42,570	40,910	(3.67)	3,633	8M	334B
1399/04/10	41,450	41,450	42,880	42,470	3.59	2,521	3M	143B
1399/04/09	40,990	40,980	41,940	41,000	(4.94)	2,199	5M	185B
1399/04/08	46,000	42,760	46,000	43,130	(4.18)	1,886	4M	172B
1399/04/07	43,990	42,850	45,800	45,010	2.86	1,720	4M	165B
1399/04/04	42,600	41,130	44,800	43,760	2.29	2,015	4M	169B
1399/04/03	41,500	40,830	42,870	42,780	4.78	2,397	10M	448B
1399/04/02	40,290	39,810	41,970	40,830	1.24	2,673	5M	189B
1399/04/01	41,510	39,630	41,510	40,330	(3.31)	3,422	5M	218B
1399/03/31	41,920	41,020	43,000	41,710	(1.46)	3,204	5M	206B
1399/03/27	42,000	39,670	43,700	42,330	1.39	2,261	3M	135B
1399/03/26	40,500	39,970	41,960	41,750	4.45	1,594	5M	221B
1399/03/25	43,000	39,750	43,000	39,970	(4.47)	2,288	7M	299B
1399/03/24	42,000	40,400	42,030	41,840	4.52	2,027	6M	235B
1399/03/21	40,990	38,855	41,570	40,032	1.10	2,028	6M	247B
1399/03/20	39,001	38,969	42,000	39,595	(3.47)	1,892	6M	249B
1399/03/19	44,958	40,678	44,958	41,020	(4.2)	1,924	4M	151B
1399/03/18	43,229	41,000	43,257	42,818	3.93	2,251	4M	158B
1399/03/17	41,499	39,800	41,585	41,198	4.02	1,344	2M	91B
1399/03/13	38,588	37,500	40,517	39,605	10.10	2,688	5M	205B
1399/03/12	33,180	33,180	36,268	35,973	4.15	965	2M	66B
1399/03/11	35,330	32,272	35,330	34,541	1.68	1,365	3M	98B
1399/03/10	34,624	34,015	34,624	33,970	3.01	714	916K	32B
1399/03/07	31,709	31,709	34,600	32,976	(1.2)	1,408	2M	63B
1399/03/06	33,352	33,346	34,890	33,377	(4.48)	971	2M	79B
1399/03/03	36,549	34,890	36,550	35,101	(4.42)	1,022	2M	66B
1399/02/31	35,201	34,756	37,807	36,726	2.00	2,706	6M	223B
1399/02/30	38,355	35,500	38,355	36,007	(2.41)	2,184	3M	124B
1399/02/29	36,950	35,825	36,993	36,895	4.72	1,536	2M	87B
1399/02/28	33,575	33,575	36,900	35,232	(0.31)	2,007	4M	144B
1399/02/27	35,166	35,166	36,900	35,342	(4.52)	932	2M	74B
1399/02/24	35,011	35,010	38,430	37,016	1.11	2,384	3M	113B
1399/02/23	37,800	34,741	37,800	36,609	0.11	3,706	12M	444B
1399/02/22	37,988	36,233	37,988	36,569	(4.12)	3,842	9M	340B
1399/02/21	41,000	37,290	41,000	38,139	(2.84)	4,992	9M	346B
1399/02/20	39,253	39,005	39,253	39,252	5.00	1,478	2M	82B
1399/02/17	36,999	35,112	38,151	37,384	2.89	3,254	7M	266B
1399/02/16	36,564	33,331	36,564	36,335	4.34	3,926	13M	478B
1399/02/15	34,538	32,775	36,223	34,823	0.94	6,700	18M	610B
1399/02/14	34,499	34,499	34,499	34,499	5.00	631	2M	64B
1399/02/13	32,857	32,857	32,857	32,857	5.00	1,302	2M	66B
1399/02/10	29,998	29,998	31,517	31,293	4.25	3,987	9M	267B
1399/02/09	30,750	29,393	31,499	30,017	(2.98)	5,863	10M	285B
1399/02/08	30,660	30,580	32,000	30,940	(2.93)	4,047	6M	189B
1399/02/07	33,507	30,317	33,507	31,874	(0.12)	6,141	10M	326B
1399/02/06	32,179	32,179	32,179	31,912	4.13	907	1M	43B
1399/02/03	29,940	29,500	30,943	30,647	3.99	2,775	5M	142B
1399/02/02	30,487	28,963	30,487	29,470	(3.34)	4,370	6M	188B
1399/02/01	30,021	29,560	31,490	30,487	0.14	3,145	4M	131B
1399/01/31	32,300	29,545	32,300	30,445	(2.11)	6,290	9M	274B
1399/01/30	31,116	30,820	31,116	31,100	4.94	1,145	2M	56B
1399/01/27	28,700	27,500	30,231	29,635	2.93	3,715	8M	231B
1399/01/26	28,681	28,681	29,670	28,792	(4.63)	3,750	4M	129B
1399/01/25	31,999	29,934	31,999	30,190	(4.19)	3,110	5M	137B
1399/01/24	30,900	29,950	31,765	31,509	4.15	4,097	7M	231B
1399/01/23	31,000	29,760	31,100	30,253	(3.43)	3,933	5M	153B
1399/01/20	31,402	30,201	32,000	31,326	(0.79)	4,388	6M	184B
1399/01/19	30,734	30,734	32,500	31,575	1.50	3,789	4M	138B
1399/01/18	31,355	30,814	32,056	31,107	(4.09)	3,937	6M	174B
1399/01/17	33,888	32,219	33,888	32,435	(4.36)	6,216	10M	314B
1399/01/16	34,969	33,333	34,969	33,914	1.82	6,499	8M	282B
1399/01/11	33,777	31,704	34,799	33,307	0.34	6,144	9M	292B
1399/01/10	33,194	33,194	33,194	33,194	5.00	670	2M	65B
1399/01/09	32,459	32,459	32,459	31,614	2.26	369	733K	24B
1399/01/06	31,722	31,722	31,722	30,914	2.32	440	802K	25B
1399/01/05	30,400	29,784	30,430	30,212	4.25	844	2M	47B
1398/12/28	28,112	28,112	29,119	28,981	4.50	1,594	3M	99B
1398/12/27	28,990	26,600	28,990	27,733	(0.85)	2,899	4M	106B
1398/12/26	26,850	26,850	28,164	27,970	4.28	3,664	6M	175B
1398/12/25	26,900	26,559	27,956	26,823	(4.05)	2,856	4M	119B
1398/12/24	29,195	26,415	29,195	27,956	0.54	6,771	13M	352B
1398/12/21	27,800	27,500	27,810	27,805	4.98	1,406	2M	65B
1398/12/20	25,268	25,268	27,896	26,486	(0.4)	4,598	9M	250B
1398/12/19	27,100	26,494	27,100	26,593	(4.64)	1,359	3M	75B
1398/12/17	27,979	25,315	27,979	27,888	4.66	4,123	12M	331B
1398/12/14	26,662	26,662	26,662	26,647	4.94	569	2M	56B
1398/12/13	25,400	25,102	25,416	25,393	4.90	1,573	5M	127B
1398/12/12	24,302	23,752	24,302	24,206	4.58	2,061	7M	158B
1398/12/11	22,322	22,322	23,438	23,145	3.69	2,658	7M	167B
1398/12/10	22,209	22,206	22,800	22,322	(4.5)	3,438	6M	133B
1398/12/07	24,240	22,502	24,240	23,374	1.01	3,390	5M	119B
1398/12/06	22,897	22,488	23,379	23,140	3.93	1,839	5M	108B
1398/12/05	23,158	21,590	23,158	22,266	0.90	3,110	5M	113B
1398/12/04	21,788	21,580	22,104	22,067	4.82	2,688	7M	145B
1398/12/03	20,321	20,321	21,789	21,052	(1.58)	3,086	5M	114B
1398/11/30	21,800	21,010	22,099	21,390	0.09	3,109	4M	89B
1398/11/29	22,490	21,071	22,490	21,371	(3.64)	3,716	6M	126B
1398/11/28	22,447	21,466	22,496	22,179	3.52	4,607	10M	215B
1398/11/27	20,510	20,510	21,630	21,425	4.00	2,950	6M	139B
1398/11/26	20,987	19,988	21,000	20,600	2.60	4,206	6M	129B
1398/11/23	19,503	19,503	20,206	20,078	4.33	3,059	6M	127B
1398/11/21	19,749	18,360	19,749	19,244	0.07	3,767	5M	102B
1398/11/20	19,097	18,650	19,880	19,230	0.02	3,430	5M	104B
1398/11/19	19,998	18,630	19,998	19,227	0.62	3,493	5M	96B
1398/11/16	18,421	18,421	19,241	19,108	4.27	2,779	6M	122B
1398/11/15	18,500	18,179	18,999	18,325	(4.23)	5,289	8M	150B
1398/11/14	19,001	19,001	19,700	19,135	0.94	1,925	4M	74B
1398/11/06	20,540	19,750	20,540	20,057	(0.31)	5,380	7M	147B
1398/11/05	20,088	19,600	20,800	20,120	0.35	6,522	12M	242B
1398/11/02	19,900	19,797	20,650	20,049	1.55	3,292	4M	86B
1398/11/01	19,450	19,450	19,880	19,743	4.24	3,583	6M	118B
1398/10/30	19,240	18,465	19,316	18,940	(0.08)	3,301	5M	92B
1398/10/29	19,057	18,550	19,280	18,956	(1.78)	3,046	5M	87B
1398/10/28	19,449	18,980	19,449	19,300	3.78	2,935	5M	89B
1398/10/25	18,900	18,150	18,950	18,597	(0.01)	2,378	4M	75B
1398/10/24	18,850	18,011	18,850	18,598	3.43	2,140	4M	66B
1398/10/23	17,987	17,665	17,987	17,982	4.97	1,160	3M	54B
1398/10/22	17,131	17,131	17,131	17,131	5.00	189	800K	14B
1398/10/21	16,491	16,491	16,491	16,316	0.92	99	183K	3B
1398/10/18	16,077	16,077	16,077	16,168	(1.44)	168	289K	5B
1398/10/17	16,339	16,339	16,990	16,405	(4.61)	1,444	3M	46B
1398/10/15	17,198	17,198	17,198	17,198	(5.0)	785	2M	27B
1398/10/14	18,008	18,008	18,008	18,103	(4.49)	271	360K	6B
1398/10/11	19,177	18,720	19,177	18,955	0.06	2,625	4M	72B
1398/10/10	18,891	18,501	19,300	18,943	0.40	2,957	4M	84B
1398/10/09	18,920	18,666	19,080	18,868	(0.56)	3,233	5M	85B
1398/10/08	19,580	18,511	19,580	18,975	(2.12)	2,724	4M	78B
1398/10/07	19,210	19,199	19,640	19,386	3.02	2,403	3M	68B
1398/10/04	19,267	18,520	19,268	18,817	(1.16)	2,136	3M	53B
1398/10/03	18,900	18,300	19,570	19,038	1.07	2,128	3M	50B
1398/10/02	19,394	18,294	19,853	18,836	(2.18)	4,018	6M	115B
1398/10/01	18,950	18,950	19,798	19,256	1.61	2,248	3M	56B
1398/09/30	19,400	18,696	19,400	18,950	(3.71)	5,108	6M	112B
1398/09/27	20,200	19,011	20,500	19,680	(1.5)	4,537	5M	101B
1398/09/26	19,990	19,566	20,299	19,979	3.13	5,802	6M	127B
1398/09/25	18,510	18,440	19,515	19,372	4.23	5,120	11M	215B
1398/09/24	18,699	17,890	19,102	18,586	2.09	3,120	4M	83B
1398/09/23	17,850	17,504	18,321	18,206	4.34	2,612	5M	99B
1398/09/20	17,110	17,068	17,699	17,449	0.02	1,805	3M	61B
1398/09/19	17,400	17,075	17,782	17,446	0.72	1,805	3M	61B
1398/09/18	17,688	17,200	17,700	17,322	(0.17)	1,889	3M	47B
1398/09/17	17,100	17,001	17,751	17,352	(0.44)	2,047	4M	61B
1398/09/16	17,500	17,100	17,800	17,429	0.27	1,883	3M	55B
1398/09/13	17,350	17,001	17,750	17,382	0.78	1,940	3M	48B
1398/09/12	17,262	16,806	17,700	17,247	(0.14)	1,876	3M	49B
1398/09/11	17,462	16,666	17,462	17,271	3.85	3,395	8M	139B
1398/09/10	16,180	16,050	16,823	16,631	3.80	1,245	4M	73B
1398/09/09	15,888	15,739	16,235	16,022	2.05	1,502	3M	41B
1398/09/06	15,710	15,555	15,899	15,700	(2.79)	1,721	2M	38B
1398/09/05	16,450	15,700	16,581	16,150	2.22	2,500	4M	62B
1398/09/04	15,800	15,399	15,840	15,799	4.73	618	1M	21B
1398/09/03	14,859	14,702	15,408	15,086	2.80	1,640	3M	51B
1398/09/02	14,850	14,511	14,850	14,675	(0.1)	1,212	2M	26B
1398/08/29	14,770	14,553	14,898	14,689	1.40	930	1M	19B
1398/08/28	14,449	14,131	14,740	14,486	2.63	980	1M	21B
1398/08/27	13,826	13,826	14,549	14,115	(3.01)	1,359	2M	33B
1398/08/26	14,552	14,552	14,958	14,553	(4.99)	1,001	2M	30B
1398/08/25	15,800	14,999	16,000	15,317	(2.72)	1,587	2M	30B
1398/08/22	15,986	15,370	15,986	15,746	1.03	1,288	2M	25B
1398/08/21	15,150	15,111	15,631	15,586	4.70	984	2M	36B
1398/08/20	15,000	14,620	15,130	14,887	(1.95)	1,430	2M	32B
1398/08/19	16,000	15,000	16,000	15,183	(2.5)	1,165	1M	21B
1398/08/18	15,990	15,061	15,990	15,572	2.04	1,323	1M	22B
1398/08/14	14,505	14,347	15,714	15,261	1.97	2,061	3M	52B
1398/08/13	15,490	14,766	15,490	14,966	(3.71)	1,786	2M	37B
1398/08/12	15,502	15,209	16,135	15,543	(1.83)	2,033	3M	45B
1398/08/11	16,700	15,380	16,700	15,832	(1.42)	2,597	3M	54B
1398/08/08	16,149	15,555	16,237	16,060	3.85	2,185	4M	61B
1398/08/06	15,100	14,900	15,534	15,464	4.52	1,475	3M	44B
1398/08/04	15,000	14,300	15,000	14,795	1.09	1,501	2M	31B
1398/08/01	14,750	14,273	14,971	14,635	2.54	1,693	2M	33B
1398/07/30	14,250	13,800	14,335	14,273	4.54	1,520	3M	47B
1398/07/29	13,462	13,462	14,108	13,653	(3.65)	1,837	3M	47B
1398/07/28	14,800	13,848	14,900	14,170	(2.79)	1,003	2M	27B
1398/07/24	14,600	14,471	15,099	14,576	(4.31)	1,979	4M	53B
1398/07/23	15,511	14,945	16,420	15,232	(3.17)	1,903	4M	54B
1398/07/22	16,262	15,656	16,299	15,731	(4.54)	2,107	3M	43B
1398/07/21	16,680	16,027	17,000	16,480	(0.08)	2,197	3M	42B
1398/07/20	16,179	16,179	16,770	16,493	2.88	2,460	4M	60B
1398/07/17	15,960	15,960	16,599	16,032	(4.57)	3,559	7M	114B
1398/07/16	16,670	16,257	17,940	16,799	(1.83)	4,866	10M	173B
1398/07/15	18,000	16,666	18,000	17,112	(2.41)	3,418	5M	90B
1398/07/14	17,550	17,490	17,901	17,535	(4.75)	3,669	7M	117B
1398/07/13	19,400	18,073	19,400	18,410	(3.23)	4,199	7M	123B
1398/07/10	18,801	18,277	19,190	19,024	4.09	4,042	8M	147B
1398/07/09	17,999	17,300	18,918	18,277	1.44	7,098	14M	262B
1398/07/08	18,470	17,802	18,500	18,018	(3.81)	5,967	9M	159B
1398/07/07	19,679	18,628	19,679	18,732	(4.47)	5,658	10M	181B
1398/07/06	19,490	19,408	19,999	19,608	2.67	5,343	7M	136B
1398/07/03	18,413	18,413	19,720	19,099	1.69	5,532	13M	241B
1398/07/02	20,080	18,415	20,080	18,782	(3.11)	7,322	19M	348B
1398/07/01	19,104	19,104	20,033	19,384	(3.61)	8,617	28M	539B
1398/06/31	20,033	20,033	20,033	20,109	(4.64)	364	371K	7B
1398/06/30	21,087	21,087	21,087	21,087	(5.0)	321	540K	11B
1398/06/27	22,196	22,196	22,196	22,196	(5.0)	301	460K	10B
1398/06/26	23,364	23,364	23,364	23,364	(5.0)	517	534K	12B
1398/06/25	25,100	23,413	25,877	24,593	(0.21)	8,152	13M	317B
1398/06/24	24,796	22,446	24,796	24,645	4.36	3,060	8M	189B
1398/06/23	23,786	23,786	23,786	23,616	4.25	208	340K	8B
1398/06/20	22,350	22,300	22,924	22,654	3.76	1,335	4M	79B
1398/06/17	21,843	21,443	21,843	21,833	4.95	2,740	6M	141B
1398/06/16	20,806	20,306	20,806	20,803	4.98	3,010	6M	124B
1398/06/13	19,580	19,300	19,843	19,816	4.85	1,851	5M	107B
1398/06/12	19,000	18,252	19,108	18,899	3.85	3,916	9M	173B
1398/06/11	18,200	17,290	19,110	18,199	0.90	4,512	13M	233B
1398/06/09	18,210	18,210	18,210	18,036	4.00	38	320K	6B
1398/06/06	16,130	16,130	17,480	17,343	4.17	1,869	7M	118B
1398/06/05	16,879	15,500	16,879	16,648	3.56	1,201	3M	53B
1398/06/04	16,080	16,000	16,080	16,076	4.97	695	2M	35B
1398/06/03	15,415	14,300	15,415	15,315	4.32	2,133	5M	70B
1398/06/02	14,350	14,350	14,696	14,681	4.89	909	2M	31B
1398/05/30	13,649	13,455	14,191	13,997	3.56	737	3M	38B
1398/05/28	13,501	13,239	13,930	13,516	(3.0)	1,473	2M	32B
1398/05/27	14,249	13,600	14,250	13,934	1.04	1,519	3M	46B
1398/05/26	13,847	13,050	14,249	13,790	1.58	2,592	5M	69B
1398/05/23	13,774	13,200	13,890	13,575	2.59	2,084	3M	46B
1398/05/22	12,927	12,927	13,328	13,232	4.24	2,021	4M	52B
1398/05/20	12,389	12,200	12,754	12,694	4.50	1,703	4M	46B
1398/05/19	12,119	11,971	12,260	12,147	1.44	1,129	2M	24B
1398/05/16	12,100	11,596	12,251	11,975	(0.18)	1,351	2M	27B
1398/05/15	11,970	11,850	12,199	11,997	2.71	1,115	2M	29B
1398/05/14	11,299	11,023	11,861	11,681	3.40	1,796	5M	55B
1398/05/13	11,700	11,111	11,700	11,297	(2.42)	1,448	4M	40B
1398/05/12	11,999	11,322	11,999	11,577	(0.77)	1,365	2M	26B
1398/05/09	12,050	11,502	12,050	11,667	(3.63)	1,964	3M	41B
1398/05/08	12,400	11,700	12,400	12,107	(1.67)	2,290	5M	58B
1398/05/07	11,877	11,840	12,399	12,312	4.26	3,111	9M	116B
1398/05/06	11,771	11,319	11,839	11,809	4.73	1,707	6M	75B
1398/05/05	11,266	10,887	11,319	11,276	4.60	1,815	6M	65B
1398/05/02	10,600	10,410	10,930	10,780	3.50	1,203	3M	28B
1398/05/01	10,124	10,116	10,740	10,415	1.55	1,162	2M	25B
1398/04/31	10,568	10,050	10,568	10,256	(1.65)	1,027	2M	24B
1398/04/30	10,530	10,277	10,699	10,428	(1.3)	1,134	3M	27B
1398/04/29	10,301	10,250	10,787	10,565	2.83	1,615	5M	48B
1398/04/26	10,112	10,079	10,690	10,274	(3.16)	1,867	5M	50B
1398/04/25	10,943	10,489	10,943	10,609	(3.91)	584	1M	15B
1398/04/24	10,604	10,574	11,102	11,041	4.42	1,907	8M	84B
1398/04/23	10,505	10,404	10,786	10,574	(0.04)	966	3M	27B
1398/04/22	10,500	10,450	10,798	10,578	(0.24)	982	2M	22B
1398/04/19	10,987	10,454	10,987	10,603	(3.64)	920	3M	28B
1398/04/18	11,190	10,489	11,264	11,004	0.63	1,081	3M	32B
1398/04/17	10,650	10,600	10,978	10,935	4.58	730	2M	23B
1398/04/16	10,445	10,365	10,657	10,456	0.99	920	3M	27B
1398/04/15	10,791	10,193	10,791	10,353	(3.5)	1,121	3M	29B
1398/04/12	10,936	10,360	10,999	10,729	1.46	1,342	3M	37B
1398/04/11	10,540	10,220	10,617	10,575	4.58	1,345	5M	55B
1398/04/10	9,900	9,720	10,202	10,112	4.07	1,393	4M	44B
1398/04/09	10,010	9,570	10,098	9,717	(3.52)	1,580	4M	43B
1398/04/05	10,489	9,992	10,489	10,072	(3.32)	2,537	6M	60B
1398/04/04	10,550	10,300	10,580	10,418	(2.43)	1,102	3M	32B
1398/04/03	11,000	10,500	11,000	10,677	(0.89)	1,395	3M	32B
1398/04/02	10,714	10,620	10,844	10,773	4.31	1,744	6M	66B
1398/04/01	10,200	9,999	10,601	10,328	(0.61)	1,400	4M	41B
1398/03/29	10,300	10,134	10,901	10,391	(2.59)	2,273	6M	67B
1398/03/28	10,954	10,202	10,954	10,667	2.24	4,691	24M	251B
1398/03/27	10,433	10,433	10,433	10,433	4.99	157	2M	24B
1398/03/26	9,937	9,937	9,937	9,937	5.00	90	792K	8B
1398/03/25	9,199	9,000	9,720	9,464	2.23	1,158	9M	84B
1398/03/22	9,000	9,000	9,295	9,258	4.57	589	6M	53B
1398/03/21	9,115	8,670	9,115	8,853	(1.29)	545	4M	32B
1398/03/20	9,050	8,600	9,502	8,969	1.93	702	3M	27B
1398/03/19	8,700	8,600	9,000	8,799	1.76	123	1M	10B
1398/03/18	8,550	8,312	8,849	8,647	2.09	523	2M	20B
1398/03/13	8,400	8,250	8,549	8,470	2.74	329	2M	17B
1398/03/12	8,350	8,150	8,474	8,244	0.30	416	2M	15B
1398/03/11	8,200	8,000	8,400	8,219	(1.36)	310	1M	10B
1398/03/08	8,509	8,240	8,509	8,332	(2.79)	437	2M	19B
1398/03/07	8,636	8,460	8,636	8,571	2.93	650	3M	24B
1398/03/05	8,000	8,000	8,373	8,327	4.41	738	9M	74B
1398/03/04	7,950	7,900	8,044	7,975	(0.93)	290	1M	10B
1398/03/01	8,100	7,959	8,240	8,050	(0.96)	252	2M	13B
1398/02/31	8,300	8,000	8,300	8,128	1.09	287	2M	13B
1398/02/30	8,348	7,912	8,400	8,040	(2.52)	498	3M	26B
1398/02/29	8,498	8,099	8,498	8,248	(1.45)	477	3M	28B
1398/02/28	8,401	8,230	8,620	8,369	(1.88)	482	1M	10B
1398/02/25	8,491	8,400	8,600	8,529	(0.63)	275	2M	16B
1398/02/24	8,627	8,421	8,719	8,583	0.76	433	2M	16B
1398/02/23	8,500	8,350	8,626	8,518	2.37	346	2M	15B
1398/02/22	8,710	8,100	8,740	8,321	(0.7)	269	908K	8B
1398/02/21	8,350	8,111	8,404	8,380	4.70	400	4M	34B
1398/02/18	7,714	7,714	8,400	8,004	(1.42)	713	4M	31B
1398/02/17	8,111	8,088	8,400	8,119	(4.63)	194	923K	7B
1398/02/16	8,777	8,463	8,777	8,513	(4.43)	284	2M	13B
1398/02/15	9,245	8,601	9,245	8,908	0.74	555	3M	29B
1398/02/14	8,475	8,411	8,897	8,843	4.35	585	5M	45B
1398/02/11	8,400	8,320	8,644	8,474	(0.02)	443	3M	27B
1398/02/10	8,700	8,360	8,700	8,476	(1.28)	403	3M	22B
1398/02/09	8,450	8,387	8,700	8,586	2.38	413	3M	24B
1398/02/08	8,366	8,250	8,588	8,386	(1.39)	548	3M	22B
1398/02/07	8,700	8,366	8,700	8,504	(2.16)	617	2M	16B
1398/02/04	8,490	8,323	8,797	8,692	3.40	354	2M	17B
1398/02/03	8,245	8,083	8,600	8,406	1.97	598	4M	36B
1398/02/02	8,300	8,000	8,450	8,244	1.63	611	3M	27B
1398/01/31	8,112	8,105	8,112	8,112	5.00	359	4M	34B
1398/01/28	7,780	7,360	7,940	7,726	(0.18)	537	3M	22B
1398/01/27	7,553	7,491	7,784	7,740	4.40	648	7M	58B
1398/01/26	7,200	7,195	7,458	7,414	4.38	674	5M	39B
1398/01/25	7,000	6,939	7,200	7,103	2.38	590	3M	24B
1398/01/24	7,140	6,900	7,140	6,938	(0.54)	337	2M	13B
1398/01/21	7,150	6,861	7,150	6,976	0.11	646	3M	21B
1398/01/20	7,050	6,880	7,180	6,968	(3.15)	757	5M	32B
1398/01/19	7,290	7,000	7,350	7,195	(1.61)	509	4M	25B
1398/01/18	7,498	7,011	7,512	7,313	(0.18)	538	2M	15B
1398/01/17	7,161	7,160	7,490	7,326	2.39	458	4M	26B
1398/01/11	7,200	7,000	7,339	7,155	1.10	401	3M	19B
1398/01/10	7,150	6,764	7,379	7,077	(0.59)	626	3M	20B
1398/01/07	7,121	7,000	7,121	7,119	4.97	735	5M	36B
1398/01/06	6,780	6,570	6,787	6,782	4.92	448	4M	26B
1398/01/05	6,345	6,300	6,501	6,464	4.39	122	579K	4B
1397/12/28	6,438	6,102	6,438	6,192	(1.87)	435	2M	10B
1397/12/27	6,160	6,150	6,538	6,310	(0.02)	595	2M	15B
1397/12/26	6,500	6,276	6,500	6,311	(4.47)	839	5M	33B
1397/12/25	6,699	6,420	6,797	6,606	1.46	578	2M	13B
1397/12/22	6,450	6,440	6,518	6,511	4.88	369	3M	17B
1397/12/21	5,901	5,901	6,235	6,208	4.53	837	8M	52B
1397/12/20	5,950	5,717	6,040	5,939	2.91	882	6M	34B
1397/12/19	5,771	5,770	5,771	5,771	4.98	203	6M	33B
1397/12/18	5,420	5,250	5,639	5,497	2.35	345	3M	14B
1397/12/15	5,300	5,272	5,500	5,371	5.83	723	5M	27B
1397/12/07	9,801	9,801	10,279	10,150	3.68	538	2M	25B
1397/12/06	9,450	9,450	9,800	9,790	4.89	418	2M	23B
1397/12/05	9,247	9,201	9,484	9,334	2.07	207	494K	5B
1397/12/04	9,190	9,050	9,240	9,145	0.72	146	556K	5B
1397/12/01	9,220	9,011	9,220	9,080	(0.48)	108	196K	2B
1397/11/30	9,071	9,012	9,198	9,124	1.05	152	262K	2B
1397/11/29	9,100	9,000	9,290	9,029	(1.32)	227	2M	14B
1397/11/28	9,230	9,090	9,230	9,150	1.10	138	409K	4B
1397/11/27	9,043	9,043	9,180	9,050	1.36	108	132K	1B
1397/11/24	8,708	8,706	9,038	8,929	(1.02)	54	136K	1B
1397/11/23	8,951	8,906	9,135	9,021	(0.76)	40	156K	1B
1397/11/21	9,150	8,930	9,200	9,090	(0.09)	23	120K	1B
1397/11/17	8,949	8,753	9,197	9,098	1.13	78	817K	7B
1397/11/16	9,210	8,853	9,210	8,996	(1.25)	47	131K	1B
1397/11/15	9,078	8,702	9,237	9,110	3.55	82	364K	3B
1397/11/14	8,919	8,502	8,919	8,798	(0.98)	56	323K	3B
1397/11/13	9,000	8,600	9,100	8,885	(1.24)	89	207K	2B
1397/11/10	8,854	8,854	9,048	8,997	(1.56)	49	109K	968M
1397/11/09	9,000	8,850	9,199	9,140	(0.9)	73	99K	897M
1397/11/08	9,300	9,000	9,300	9,223	(1.06)	37	75K	684M
1397/11/07	9,300	9,090	9,390	9,322	0.26	76	441K	4B
1397/11/06	9,689	9,125	9,689	9,298	0.0	128	206K	2B
1397/11/03	9,192	9,090	9,430	9,298	3.28	177	635K	6B
1397/11/02	8,949	8,500	9,191	9,003	2.84	168	691K	6B
1397/11/01	8,999	8,690	8,999	8,754	2.04	174	810K	7B
1397/10/25	9,440	9,316	9,448	9,379	1.00	163	697K	7B
1397/10/24	9,500	9,271	9,500	9,286	(0.52)	112	357K	3B
1397/10/23	9,490	9,291	9,499	9,335	0.34	184	1M	13B
1397/10/22	9,400	9,256	9,429	9,303	(1.39)	97	374K	3B
1397/10/19	9,300	9,300	9,549	9,434	0.82	86	220K	2B
1397/10/18	9,410	9,200	9,649	9,357	(0.25)	130	309K	3B
1397/10/17	9,338	9,338	9,497	9,380	2.06	156	363K	3B
1397/10/16	9,033	9,032	9,350	9,191	(1.87)	187	2M	18B
1397/10/15	9,510	9,350	9,510	9,366	(2.19)	50	325K	3B
1397/10/12	9,501	9,424	9,780	9,576	(1.97)	113	282K	3B
1397/10/11	9,760	9,503	9,969	9,768	0.84	132	375K	4B
1397/10/10	9,600	9,512	9,997	9,687	1.14	134	571K	6B
1397/10/09	9,690	9,450	9,690	9,578	(1.83)	82	282K	3B
1397/10/08	10,189	9,625	10,189	9,757	0.15	130	392K	4B
1397/10/05	9,625	9,165	9,948	9,742	2.81	174	1M	11B
1397/10/04	9,597	9,300	9,649	9,476	0.79	188	911K	9B
1397/10/03	9,290	9,035	9,500	9,402	1.83	170	1M	11B
1397/10/02	9,400	9,019	9,400	9,233	(0.88)	82	195K	2B
1397/10/01	9,265	9,001	9,475	9,315	0.69	61	308K	3B
1397/09/28	9,562	9,003	9,562	9,251	(0.95)	81	1M	10B
1397/09/27	9,300	8,925	9,420	9,340	(0.54)	121	570K	5B
1397/09/26	9,410	9,200	9,533	9,391	0.66	193	533K	5B
1397/09/25	9,689	9,312	9,689	9,329	(4.83)	237	1M	11B
1397/09/24	9,600	9,500	10,000	9,802	(0.37)	149	387K	4B
1397/09/21	10,300	9,700	10,300	9,838	(1.38)	389	2M	18B
1397/09/20	9,990	9,720	10,055	9,976	4.17	376	3M	25B
1397/09/19	9,659	9,300	9,706	9,577	3.60	369	2M	23B
1397/09/18	8,996	8,800	9,354	9,244	3.76	321	3M	24B
1397/09/17	9,028	8,702	9,028	8,909	(0.91)	181	910K	8B
1397/09/14	9,150	8,820	9,150	8,991	2.59	251	758K	7B
1397/09/12	8,622	8,622	8,900	8,764	3.35	114	649K	6B
1397/09/11	8,450	8,200	8,700	8,480	0.99	135	844K	7B
1397/09/10	8,940	8,390	8,940	8,397	(4.91)	94	578K	5B
1397/09/07	8,780	8,700	9,049	8,831	(1.74)	88	207K	2B
1397/09/06	8,998	8,690	9,130	8,987	0.77	65	210K	2B
1397/09/05	9,001	8,737	9,145	8,918	(0.21)	194	1M	13B
1397/09/03	9,099	8,702	9,099	8,937	(0.03)	237	880K	8B
1397/08/30	8,880	8,600	8,954	8,940	4.83	428	3M	25B
1397/08/29	8,200	8,150	8,547	8,528	4.77	212	2M	13B
1397/08/28	8,130	8,011	8,239	8,140	1.64	85	178K	1B
1397/08/27	8,290	7,900	8,300	8,009	(0.48)	62	186K	1B
1397/08/26	8,150	7,673	8,296	8,048	(0.35)	119	355K	3B
1397/08/23	7,993	7,993	8,180	8,076	1.11	106	350K	3B
1397/08/22	7,660	7,660	8,041	7,987	(0.17)	163	822K	7B
1397/08/21	8,082	7,677	8,082	8,001	1.12	59	147K	1B
1397/08/20	8,219	7,753	8,219	7,912	(3.05)	109	298K	2B
1397/08/19	8,300	7,861	8,386	8,161	1.00	68	131K	1B
1397/08/15	8,195	7,977	8,205	8,080	3.39	138	595K	5B
1397/08/14	7,793	7,750	7,864	7,815	4.31	95	348K	3B
1397/08/13	7,523	7,221	7,797	7,492	(1.43)	177	887K	7B
1397/08/12	7,843	7,505	7,843	7,601	(3.09)	86	480K	4B
1397/08/09	7,700	7,552	8,000	7,843	(0.68)	112	490K	4B
1397/08/07	8,133	7,521	8,149	7,897	1.75	176	516K	4B
1397/08/06	7,754	7,630	7,773	7,761	4.84	293	2M	14B
1397/08/05	7,130	7,130	7,632	7,403	1.84	543	7M	52B
1397/08/02	7,220	7,100	7,687	7,269	(0.71)	159	857K	6B
1397/07/30	7,495	7,100	7,495	7,321	0.85	46	160K	1B
1397/07/29	7,100	7,009	7,380	7,259	0.71	124	488K	4B
1397/07/28	7,199	7,197	7,211	7,208	4.95	159	780K	6B
1397/07/25	6,889	6,682	7,049	6,868	(2.29)	216	1M	10B
1397/07/24	7,234	6,850	7,234	7,029	0.73	151	690K	5B
1397/07/23	7,201	6,841	7,561	6,978	1.26	283	1M	7B
1397/07/18	7,501	6,834	7,501	6,891	(4.2)	148	833K	6B
1397/07/17	6,888	6,888	7,600	7,193	(0.79)	237	2M	12B
1397/07/16	7,243	7,243	7,550	7,250	(4.91)	232	3M	19B
1397/07/15	7,322	7,322	7,322	7,624	(1.08)	13	43K	317M
1397/07/14	8,000	7,455	8,000	7,707	(1.78)	131	412K	3B
1397/07/11	7,835	7,835	8,000	7,847	(4.85)	398	4M	30B
1397/07/10	8,681	8,247	8,681	8,247	(9.74)	31	651K	5B
1397/07/08	9,295	9,295	9,300	9,137	0.72	18	58K	541M
1397/07/07	9,170	8,750	9,201	9,072	3.53	419	2M	21B
1397/07/04	8,763	8,760	8,763	8,763	5.00	245	1M	13B
1397/07/03	8,340	8,340	8,346	8,346	4.99	407	6M	47B
1397/07/02	7,955	7,617	8,176	7,949	1.49	548	4M	32B
1397/07/01	8,250	7,611	8,250	7,832	(2.17)	576	2M	19B
1397/06/31	7,768	7,768	8,156	8,006	8.20	376	2M	14B
1397/06/27	7,610	7,610	7,610	7,399	2.07	15	83K	634M
1397/06/26	7,250	7,215	7,250	7,249	4.98	422	4M	28B
1397/06/25	6,900	6,430	6,962	6,905	4.13	408	4M	26B
1397/06/24	6,647	6,020	6,647	6,631	4.74	411	5M	33B
1397/06/21	6,030	5,950	6,373	6,331	4.30	418	5M	31B
1397/06/20	6,240	5,928	6,240	6,070	5.88	244	1M	9B
1397/06/18	5,733	5,733	5,733	5,733	5.00	35	447K	3B
1397/06/17	5,290	5,290	5,461	5,460	4.98	471	9M	49B
1397/06/14	5,051	5,051	5,309	5,201	1.56	151	650K	3B
1397/06/13	5,265	4,980	5,265	5,121	1.15	135	696K	4B
1397/06/12	4,950	4,950	5,100	5,063	0.64	155	1M	7B
1397/06/11	5,071	4,910	5,338	5,031	(2.58)	98	392K	2B
1397/06/10	5,150	5,015	5,350	5,164	0.80	171	699K	4B
1397/06/07	5,078	5,078	5,178	5,123	1.69	125	318K	2B
1397/06/06	5,036	4,957	5,150	5,038	0.50	107	483K	2B
1397/06/05	4,851	4,851	5,100	5,013	2.75	101	446K	2B
1397/06/04	4,825	4,747	4,999	4,879	(0.57)	184	528K	3B
1397/06/03	5,000	4,801	5,117	4,907	(1.78)	260	836K	4B
1397/05/30	5,235	4,927	5,235	4,996	(3.66)	137	664K	3B
1397/05/29	5,200	5,100	5,300	5,186	(0.82)	152	486K	3B
1397/05/28	5,570	5,144	5,570	5,229	(2.08)	217	658K	3B
1397/05/27	5,335	5,283	5,341	5,340	4.97	447	3M	18B
1397/05/24	4,762	4,762	5,104	5,087	4.65	197	1M	7B
1397/05/23	4,950	4,820	4,950	4,861	0.29	47	147K	714M
1397/05/22	4,899	4,770	4,919	4,847	0.08	44	148K	715M
1397/05/21	4,810	4,770	4,976	4,843	(1.48)	59	207K	1B
1397/05/20	4,960	4,780	4,960	4,916	(0.41)	27	59K	288M
1397/05/17	4,771	4,771	4,989	4,936	(1.04)	23	56K	267M
1397/05/16	5,059	4,761	5,250	4,988	(0.44)	59	112K	557M
1397/05/15	4,974	4,901	5,058	5,010	2.14	118	334K	2B
1397/05/14	4,795	4,730	4,952	4,905	3.99	77	203K	997M
1397/05/13	4,703	4,560	4,860	4,717	(0.44)	39	89K	419M
1397/05/10	4,640	4,640	4,773	4,738	4.22	92	278K	1B
1397/05/09	4,499	4,410	4,611	4,546	3.51	62	266K	1B
1397/05/08	4,400	4,360	4,549	4,392	(2.36)	115	375K	2B
1397/05/07	4,490	4,430	4,500	4,498	(0.07)	14	23K	102M
1397/05/06	4,555	4,410	4,555	4,501	(0.22)	18	110K	496M
1397/05/03	4,481	4,480	4,590	4,511	0.0	7	12K	53M
1397/05/02	4,600	4,585	4,600	4,511	0.13	11	14K	62M
1397/05/01	4,451	4,451	4,590	4,505	(0.02)	7	8K	37M
1397/04/31	4,698	4,414	4,793	4,506	(3.01)	40	210K	946M
1397/04/30	4,699	4,699	4,699	4,646	0.0	1	20	94K
1397/04/27	4,685	4,500	4,759	4,646	(0.83)	20	57K	257M
1397/04/26	4,740	4,530	4,847	4,685	(0.68)	23	59K	272M
1397/04/25	4,631	4,631	4,650	4,717	(0.08)	9	11K	49M
1397/04/24	4,800	4,601	4,800	4,721	(0.06)	6	17K	80M
1397/04/23	4,504	4,504	4,799	4,724	(0.13)	12	14K	63M
1397/04/20	4,787	4,525	4,845	4,730	(0.46)	30	49K	228M
1397/04/19	4,600	4,600	4,732	4,752	(0.34)	23	48K	227M
1397/04/17	4,700	4,700	4,800	4,768	(0.04)	7	24K	113M
1397/04/16	4,794	4,701	4,794	4,770	(0.38)	5	44K	207M
1397/04/13	4,715	4,710	4,715	4,788	(0.17)	17	19K	91M
1397/04/12	4,661	4,661	4,855	4,796	0.57	69	169K	813M
1397/04/11	4,478	4,477	4,860	4,769	1.62	67	419K	2B
1397/04/10	4,750	4,576	4,750	4,693	(0.23)	18	23K	106M
1397/04/09	4,775	4,600	4,775	4,704	(0.84)	16	65K	299M
1397/04/06	4,800	4,579	4,873	4,744	(1.56)	42	73K	335M
1397/04/05	4,655	4,631	4,780	4,819	(0.25)	14	15K	72M
1397/04/04	4,800	4,800	4,885	4,831	1.64	47	170K	822M
1397/04/03	4,700	4,615	4,790	4,753	(0.21)	37	239K	1B
1397/04/02	4,848	4,640	4,848	4,763	(0.77)	18	54K	252M
1397/03/30	4,700	4,700	4,880	4,800	(0.27)	26	71K	339M
1397/03/29	4,700	4,700	4,873	4,813	0.90	51	344K	2B
1397/03/28	5,050	4,583	5,050	4,770	(1.12)	65	231K	1B
1397/03/27	4,824	4,824	4,824	4,824	4.98	30	428K	2B
1397/03/23	4,595	4,595	4,595	4,595	4.98	64	612K	3B
1397/03/22	4,315	4,315	4,396	4,377	4.54	33	203K	886M
1397/03/21	4,190	4,190	4,248	4,187	1.01	78	152K	640M
1397/03/20	4,105	4,027	4,167	4,145	(2.19)	44	113K	461M
1397/03/19	4,100	4,100	4,200	4,238	(0.24)	11	14K	59M
1397/03/13	4,100	4,100	4,103	4,248	(0.12)	5	6K	26M
1397/03/12	4,104	4,104	4,181	4,253	(1.55)	34	64K	263M
1397/03/09	4,200	4,199	4,424	4,320	(2.24)	47	119K	504M
1397/03/08	4,273	4,273	4,389	4,419	(1.73)	30	71K	304M
1397/03/07	4,500	4,370	4,500	4,497	(2.22)	29	94K	411M
1397/03/06	4,590	4,550	4,601	4,599	4.93	73	430K	2B
1397/03/05	4,383	4,370	4,384	4,383	4.96	95	349K	2B
1397/03/02	4,261	4,261	4,261	4,176	2.88	28	116K	495M
1397/03/01	4,059	4,056	4,059	4,059	4.99	6	21K	87M
1397/02/29	3,974	3,968	3,974	3,866	0.03	2	2K	6M
1397/02/26	3,805	3,803	3,948	3,865	(0.03)	6	3K	12M
1397/02/25	3,755	3,755	4,000	3,866	0.03	5	8K	32M
1397/02/24	3,950	3,950	3,960	3,865	0.05	3	5K	18M
1397/02/23	3,850	3,850	3,975	3,863	0.23	14	30K	116M
1397/02/22	3,802	3,801	3,802	3,854	0.0	3	725	3M
1397/02/19	3,800	3,800	3,850	3,854	(0.8)	34	77K	294M
1397/02/17	3,851	3,850	3,851	3,885	(0.05)	2	9K	35M
1397/02/16	3,920	3,825	3,928	3,887	(0.03)	5	8K	31M
1397/02/15	3,825	3,825	3,929	3,888	(0.41)	17	51K	195M
1397/02/11	3,838	3,820	3,838	3,904	(0.33)	12	28K	108M
1397/02/10	3,929	3,838	3,929	3,917	(0.05)	9	5K	20M
1397/02/09	3,900	3,835	3,900	3,919	(0.25)	8	27K	104M
1397/02/08	3,845	3,841	3,900	3,929	(0.08)	5	12K	45M
1397/02/05	3,875	3,875	3,890	3,932	0.0	2	2K	9M
1397/02/04	3,900	3,850	3,900	3,932	(0.28)	12	35K	136M
1397/02/03	3,856	3,855	3,856	3,943	(0.03)	3	2K	10M
1397/02/02	3,950	3,900	3,950	3,944	0.0	6	23K	90M
1397/02/01	3,838	3,838	3,940	3,944	0.0	4	2K	6M
1397/01/29	3,949	3,880	3,950	3,944	(0.25)	20	50K	194M
1397/01/28	3,901	3,900	3,950	3,954	(0.9)	21	93K	363M
1397/01/27	3,910	3,910	3,910	3,990	(0.1)	2	9K	35M
1397/01/26	4,048	3,910	4,048	3,994	(0.05)	3	5K	19M
1397/01/22	3,982	3,980	3,989	3,996	(0.03)	6	11K	44M
1397/01/21	4,040	3,940	4,040	3,997	(0.22)	16	65K	259M
1397/01/20	4,000	3,930	4,039	4,006	(0.64)	26	119K	473M
1397/01/19	3,975	3,887	3,975	4,032	(1.13)	30	51K	198M
1397/01/18	4,049	3,952	4,050	4,078	(0.07)	6	8K	34M
1397/01/15	4,050	4,048	4,050	4,081	(0.02)	5	3K	12M
1397/01/14	4,070	4,070	4,070	4,082	0.0	1	405	2M
1397/01/08	4,077	4,077	4,077	4,082	0.0	1	2K	8M
1397/01/07	3,920	3,910	3,939	4,082	(0.07)	6	4K	17M
1397/01/06	4,010	3,999	4,070	4,085	(0.15)	18	15K	61M
1397/01/05	4,088	4,015	4,088	4,091	(0.02)	6	4K	17M
1396/12/28	4,023	4,009	4,065	4,092	(0.56)	25	48K	194M
1396/12/27	4,010	4,009	4,110	4,115	(1.15)	41	77K	310M
1396/12/26	4,148	3,965	4,148	4,163	(0.1)	8	7K	28M
1396/12/23	4,050	4,022	4,190	4,167	(0.24)	15	17K	69M
1396/12/22	4,280	4,060	4,280	4,177	(0.55)	15	45K	182M
1396/12/21	4,202	4,070	4,202	4,200	(0.05)	6	3K	13M
1396/12/20	4,313	4,046	4,313	4,202	(0.05)	6	10K	42M
1396/12/19	4,279	4,201	4,290	4,204	0.60	9	52K	223M
1396/12/16	4,364	4,150	4,369	4,179	0.19	16	30K	126M
1396/12/15	4,160	4,137	4,210	4,171	3.78	57	198K	825M
1396/12/14	4,021	4,000	4,050	4,019	(0.17)	23	130K	522M
1396/12/13	4,000	3,954	4,002	4,026	(0.3)	15	58K	231M
1396/12/12	4,048	4,021	4,050	4,038	0.05	16	47K	189M
1396/12/09	4,070	4,010	4,095	4,036	(4.38)	71	256K	1B
1396/12/08	4,376	3,960	4,376	4,221	1.27	55	204K	860M
1396/12/02	4,960	4,850	4,960	4,868	0.72	64	186K	904M
1396/11/30	4,850	4,832	4,900	4,833	1.26	40	147K	716M
1396/11/29	4,900	4,745	4,999	4,773	(4.43)	1,380	26M	122B
1396/11/28	4,998	4,950	4,999	4,994	(0.14)	21	83K	415M
1396/11/25	4,956	4,956	5,050	5,001	0.56	46	499K	2B
1396/11/24	5,000	4,921	5,000	4,973	(0.04)	10	25K	126M
1396/11/23	4,974	4,900	4,975	4,975	(0.06)	11	9K	43M
1396/11/21	4,925	4,915	5,000	4,978	0.06	19	45K	223M
1396/11/18	5,000	4,916	5,160	4,975	(0.2)	32	106K	526M
1396/11/17	5,000	4,886	5,120	4,985	(0.34)	35	163K	811M
1396/11/16	5,010	4,985	5,200	5,002	(4.65)	69	269K	1B
1396/11/15	5,345	5,069	5,345	5,246	3.00	65	177K	932M
1396/11/14	4,991	4,990	5,129	5,093	4.26	86	189K	964M
1396/11/11	4,899	4,870	4,998	4,885	1.79	49	100K	498M
1396/11/10	4,754	4,754	4,888	4,799	0.69	28	91K	439M
1396/11/09	4,839	4,803	4,850	4,766	0.89	21	70K	340M
1396/11/08	4,711	4,701	4,850	4,724	0.77	15	62K	300M
1396/11/07	4,850	4,810	4,850	4,688	0.19	13	11K	53M
1396/11/04	4,850	4,800	4,850	4,679	0.19	11	14K	67M
1396/11/03	4,800	4,800	4,866	4,670	0.28	16	14K	70M
1396/11/02	4,850	4,795	4,850	4,657	0.76	24	39K	186M
1396/11/01	4,627	4,602	4,760	4,622	1.49	33	181K	839M
1396/10/30	4,534	4,533	4,628	4,554	1.09	22	114K	523M
1396/10/27	4,505	4,505	4,531	4,505	0.09	105	1M	5B
1396/10/26	4,510	4,510	4,600	4,501	0.04	12	14K	65M
1396/10/25	4,500	4,466	4,500	4,499	0.0	12	19K	87M
1396/10/24	4,527	4,470	4,527	4,499	(0.62)	57	136K	608M
1396/10/23	4,501	4,501	4,550	4,527	0.0	5	21K	93M
1396/10/20	4,550	4,450	4,600	4,527	0.07	17	25K	115M
1396/10/19	4,564	4,564	4,578	4,524	0.07	8	11K	49M
1396/10/18	4,550	4,550	4,600	4,521	0.51	7	50K	230M
1396/10/17	4,600	4,423	4,600	4,498	0.09	21	123K	554M
1396/10/16	4,403	4,403	4,630	4,494	0.0	5	2K	8M
1396/10/13	4,351	4,330	4,490	4,494	(1.36)	32	72K	315M
1396/10/12	4,600	4,500	4,600	4,556	(1.51)	36	114K	512M
1396/10/11	4,738	4,500	4,738	4,626	(0.04)	7	5K	22M
1396/10/10	4,620	4,420	4,620	4,628	(0.43)	36	39K	176M
1396/10/09	4,630	4,630	4,695	4,648	0.11	10	28K	131M
1396/10/06	4,645	4,640	4,691	4,643	0.0	22	36K	169M
1396/10/05	4,641	4,641	4,680	4,643	0.04	10	25K	117M
1396/10/04	4,638	4,636	4,690	4,641	(0.43)	32	197K	914M
1396/10/03	4,697	4,637	4,697	4,661	(1.0)	41	176K	821M
1396/10/02	4,709	4,633	4,709	4,708	(0.04)	11	10K	46M
1396/09/29	4,717	4,616	4,717	4,710	(0.15)	19	51K	238M
1396/09/28	4,838	4,611	4,838	4,717	0.04	28	65K	306M
1396/09/27	4,892	4,671	4,892	4,715	0.43	24	66K	312M
1396/09/26	4,699	4,699	4,699	4,695	0.02	8	46K	217M
1396/09/25	4,651	4,651	4,700	4,694	0.0	16	61K	288M
1396/09/22	4,699	4,665	4,700	4,694	(0.04)	17	77K	362M
1396/09/21	4,749	4,661	4,750	4,696	0.26	15	62K	293M
1396/09/20	4,699	4,651	4,750	4,684	0.19	14	78K	368M
1396/09/19	4,699	4,696	4,700	4,675	0.17	10	52K	243M
1396/09/18	4,691	4,650	4,700	4,667	0.0	14	58K	270M
1396/09/14	4,668	4,640	4,692	4,667	0.0	20	62K	289M
1396/09/13	4,650	4,620	4,669	4,667	(0.06)	19	59K	277M
1396/09/12	4,676	4,600	4,676	4,670	(0.13)	23	52K	241M
1396/09/11	4,692	4,650	4,692	4,676	(0.06)	28	75K	352M
1396/09/08	4,680	4,680	4,699	4,679	0.15	26	60K	280M
1396/09/07	4,681	4,681	4,700	4,672	0.06	6	22K	102M
1396/09/05	4,671	4,626	4,690	4,669	(0.02)	26	54K	254M
1396/09/04	4,688	4,620	4,688	4,670	(0.3)	41	102K	476M
1396/09/01	4,671	4,670	4,697	4,684	(0.13)	36	81K	378M
1396/08/30	4,746	4,673	4,746	4,690	0.04	13	51K	240M
1396/08/29	4,700	4,670	4,700	4,688	(0.09)	18	237K	1B
1396/08/27	4,699	4,689	4,740	4,692	0.09	10	51K	241M
1396/08/24	4,747	4,655	4,747	4,688	0.06	17	60K	281M
1396/08/23	4,700	4,636	4,700	4,685	0.15	8	81K	380M
1396/08/22	4,650	4,650	4,700	4,678	(0.38)	24	114K	529M
1396/08/21	4,721	4,652	4,835	4,696	(0.57)	22	162K	759M
1396/08/20	4,750	4,716	4,750	4,723	0.15	12	52K	247M
1396/08/17	4,750	4,691	4,780	4,716	(0.69)	42	138K	647M
1396/08/16	4,938	4,702	4,938	4,749	0.06	53	2M	8B
1396/08/15	4,700	4,700	4,839	4,746	0.06	17	72K	343M
1396/08/14	4,675	4,646	4,790	4,743	(0.11)	19	53K	251M
1396/08/13	4,776	4,680	4,776	4,748	(0.54)	24	93K	437M
1396/08/10	4,958	4,700	4,960	4,774	0.42	28	67K	324M
1396/08/09	4,693	4,681	4,850	4,754	(0.19)	17	42K	200M
1396/08/08	4,834	4,824	4,950	4,763	0.74	53	51K	247M
1396/08/07	4,700	4,613	4,790	4,728	(0.44)	23	76K	359M
1396/08/06	4,820	4,700	4,830	4,749	0.11	26	52K	248M
1396/08/03	4,820	4,700	4,834	4,744	(0.04)	21	72K	340M
1396/08/02	4,701	4,674	4,810	4,746	(0.52)	68	120K	567M
1396/08/01	4,720	4,700	4,800	4,771	0.0	18	89K	425M
1396/07/30	4,781	4,780	4,808	4,771	0.04	17	13K	64M
1396/07/29	4,801	4,700	4,839	4,769	(0.1)	23	29K	135M
1396/07/26	4,900	4,700	4,900	4,774	(0.69)	17	68K	318M
1396/07/25	4,790	4,790	4,930	4,807	0.38	19	35K	173M
1396/07/24	4,790	4,790	4,790	4,789	0.0	8	22K	104M
1396/07/23	4,798	4,750	4,818	4,789	0.29	49	163K	783M
1396/07/22	4,803	4,745	4,940	4,775	(4.39)	60	247K	1B
1396/07/19	4,840	4,790	4,944	4,994	(0.74)	25	37K	180M
1396/07/18	4,940	4,934	4,940	5,031	(0.08)	5	8K	41M
1396/07/17	5,018	4,900	5,019	5,035	(0.4)	31	31K	152M
1396/07/16	5,000	4,862	5,020	5,055	(0.04)	12	7K	36M
1396/07/15	5,000	5,000	5,000	5,057	0.0	1	210	1M
1396/07/12	4,903	4,825	4,910	5,057	(0.37)	17	18K	88M
1396/07/11	4,980	4,878	4,980	5,076	(1.13)	35	48K	233M
1396/07/10	4,991	4,980	5,050	5,134	(0.27)	23	18K	88M
1396/07/05	5,140	5,000	5,190	5,148	(0.83)	42	58K	292M
1396/07/04	5,051	5,001	5,100	5,191	(0.95)	24	50K	254M
1396/07/03	5,300	5,030	5,300	5,241	(0.93)	35	58K	296M
1396/07/02	5,428	5,200	5,428	5,290	(0.06)	14	18K	92M
1396/07/01	5,470	5,333	5,470	5,293	0.30	14	19K	106M
1396/06/29	5,000	5,000	5,484	5,277	0.94	63	62K	332M
1396/06/19	12,900	12,900	13,450	13,070	2.03	69	95K	1B
1396/06/15	12,800	12,701	12,899	12,810	(0.05)	18	12K	155M
1396/06/13	12,800	12,613	12,950	12,817	(0.16)	24	27K	342M
1396/06/12	12,750	12,650	12,800	12,837	(0.41)	17	23K	292M
1396/06/11	12,752	12,581	12,950	12,890	(0.25)	13	15K	188M
1396/06/08	12,640	12,639	12,930	12,922	(0.19)	20	10K	129M
1396/06/07	13,000	12,710	13,000	12,947	0.0	6	5K	62M
1396/06/06	13,250	12,800	13,250	12,947	(0.05)	9	5K	68M
1396/06/05	12,918	12,700	12,920	12,954	(0.68)	12	50K	649M
1396/06/04	12,561	12,561	12,920	13,043	(0.28)	5	18K	237M
1396/06/01	12,600	12,550	13,694	13,080	(0.05)	9	3K	41M
1396/05/31	13,498	13,498	13,498	13,087	0.0	1	50	675K
1396/05/29	12,725	12,565	12,750	13,087	(0.4)	19	10K	121M
1396/05/28	13,003	13,000	13,003	13,140	(0.07)	9	5K	62M
1396/05/25	13,200	13,060	13,200	13,149	(0.11)	14	20K	259M
1396/05/24	13,073	13,072	13,100	13,164	(0.03)	10	4K	53M
1396/05/23	13,210	13,060	13,250	13,168	0.05	16	19K	247M
1396/05/22	13,307	13,250	13,400	13,161	0.19	19	15K	201M
1396/05/21	13,301	13,301	13,700	13,136	0.22	13	6K	80M
1396/05/18	13,131	13,111	13,543	13,107	1.61	41	34K	458M
1396/05/17	12,999	12,850	13,050	12,899	2.36	43	68K	881M
1396/05/16	12,900	12,550	12,900	12,602	(0.1)	17	22K	271M
1396/05/15	12,900	12,550	12,900	12,615	0.14	8	9K	120M
1396/05/11	12,790	12,790	12,800	12,597	0.21	4	9K	121M
1396/05/10	12,500	12,500	12,677	12,571	0.18	10	20K	249M
1396/05/09	12,500	12,500	12,500	12,549	(0.01)	4	2K	22M
1396/05/08	12,700	12,400	12,900	12,550	(0.01)	11	17K	212M
1396/05/07	12,312	12,312	12,976	12,551	0.03	5	5K	66M
1396/05/04	13,000	12,310	13,000	12,547	0.19	16	36K	447M
1396/05/03	12,266	12,266	12,266	12,523	0.0	1	85	1M
1396/05/02	12,260	12,260	12,310	12,523	(0.09)	8	4K	48M
1396/05/01	12,755	12,555	12,755	12,534	0.09	8	4K	51M
1396/04/31	12,990	12,302	12,990	12,523	(0.04)	4	7K	83M
1396/04/28	12,101	12,100	12,500	12,528	(0.48)	14	11K	134M
1396/04/27	12,310	12,251	12,590	12,589	(0.35)	15	21K	261M
1396/04/26	12,300	12,300	12,450	12,633	(0.25)	6	10K	125M
1396/04/25	12,301	12,300	12,303	12,665	(0.28)	12	7K	87M
1396/04/24	12,400	12,400	12,650	12,700	(0.08)	4	9K	114M
1396/04/21	12,600	12,600	12,600	12,710	(0.02)	4	1K	15M
1396/04/20	12,200	12,200	12,200	12,712	(0.01)	1	160	2M
1396/04/19	12,324	12,129	12,324	12,713	(0.42)	12	7K	90M
1396/04/18	12,380	12,302	12,380	12,767	(0.11)	8	3K	33M
1396/04/17	12,381	12,380	12,382	12,781	(0.19)	10	5K	56M
1396/04/14	12,381	12,380	12,386	12,805	(0.26)	5	6K	72M
1396/04/13	12,475	12,401	12,475	12,838	(0.6)	12	14K	171M
1396/04/12	12,463	12,462	12,466	12,915	(0.14)	5	3K	39M
1396/04/11	12,598	12,504	12,598	12,933	(0.1)	7	3K	34M
1396/04/10	12,501	12,500	12,501	12,946	(0.29)	12	6K	79M
1396/04/04	12,930	12,728	12,930	12,984	(3.08)	16	50K	637M
1396/03/31	13,046	13,000	13,200	13,397	(0.3)	8	8K	111M
1396/03/30	13,100	13,100	13,100	13,437	0.0	1	42	550K
1396/03/29	13,050	13,050	13,122	13,437	(0.13)	3	4K	55M
1396/03/28	13,199	13,047	13,199	13,454	(0.09)	9	3K	34M
1396/03/27	13,046	13,046	13,200	13,466	(0.08)	7	2K	30M
1396/03/24	13,201	13,046	13,210	13,477	(0.3)	7	10K	136M
1396/03/23	13,349	13,349	13,680	13,518	0.36	4	20K	276M
1396/03/22	13,100	13,047	13,100	13,469	(0.1)	5	2K	31M
1396/03/21	13,150	13,150	13,197	13,482	(0.63)	15	17K	225M
1396/03/17	13,776	13,111	13,776	13,568	0.07	13	5K	70M
1396/03/16	13,132	13,045	13,700	13,559	(0.06)	17	6K	78M
1396/03/13	13,700	13,134	13,700	13,567	(1.45)	26	33K	438M
1396/03/10	13,777	13,210	13,777	13,766	(0.53)	16	13K	172M
1396/03/09	13,180	13,180	13,810	13,839	(0.02)	6	3K	36M
1396/03/08	13,890	13,236	13,890	13,842	(0.64)	21	14K	181M
1396/03/07	13,610	13,438	13,610	13,931	(1.51)	29	27K	365M
1396/03/06	13,611	13,610	13,700	14,145	(0.42)	6	8K	109M
1396/03/03	13,551	13,551	14,388	14,204	(0.38)	19	14K	200M
1396/03/02	14,490	13,850	14,500	14,258	2.35	58	121K	2B
1396/03/01	13,932	13,653	13,932	13,930	4.98	114	470K	7B
1396/02/31	13,132	13,132	13,490	13,269	2.46	14	111K	1B
1396/02/30	12,500	12,500	13,100	12,950	0.65	25	51K	669M
1396/02/27	12,799	12,231	12,900	12,867	3.93	126	459K	6B
1396/02/26	12,302	12,300	12,302	12,380	(0.13)	17	13K	160M
1396/02/25	12,300	12,250	12,300	12,396	(0.1)	8	6K	78M
1396/02/24	12,263	12,263	12,500	12,408	(0.55)	10	33K	409M
1396/02/23	12,478	12,250	12,600	12,477	(0.01)	33	1M	14B
1396/02/20	12,300	12,300	12,500	12,478	(0.06)	6	5K	63M
1396/02/19	12,271	12,270	12,271	12,485	(0.26)	2	10K	126M
1396/02/17	12,271	12,271	12,281	12,517	(0.02)	3	900	11M
1396/02/16	12,243	12,240	12,243	12,520	(0.22)	7	7K	91M
1396/02/13	12,700	12,700	12,798	12,548	0.50	9	21K	272M
1396/02/12	12,230	12,230	12,230	12,485	(0.02)	1	1K	12M
1396/02/11	12,480	12,480	12,600	12,488	0.08	10	10K	125M
1396/02/09	12,450	12,450	12,550	12,478	(0.01)	3	2K	26M
1396/02/06	12,602	12,400	12,602	12,479	0.41	17	25K	316M
1396/02/04	12,700	12,500	12,795	12,428	0.37	18	12K	155M
1396/02/03	12,230	12,230	12,280	12,382	0.0	3	30	368K
1396/02/02	12,230	12,230	12,550	12,382	0.14	20	72K	888M
1396/01/30	12,411	12,350	12,411	12,365	0.43	20	52K	641M
1396/01/29	12,201	12,200	12,599	12,312	(0.09)	13	34K	424M
1396/01/28	12,799	12,350	12,800	12,323	0.30	13	17K	206M
1396/01/27	11,853	11,853	12,299	12,286	(0.16)	11	29K	350M
1396/01/26	12,300	12,000	12,498	12,306	(0.27)	23	18K	215M
1396/01/23	12,200	12,200	12,550	12,339	(0.01)	5	1K	17M
1396/01/21	12,302	12,302	12,342	12,340	1.15	15	152K	2B
1396/01/20	12,760	12,000	12,760	12,200	(2.57)	48	97K	1B
1396/01/19	12,801	12,200	12,801	12,522	(1.08)	30	31K	384M
1396/01/16	12,207	12,207	13,000	12,659	0.90	7	20K	261M
1396/01/15	12,699	12,445	13,000	12,546	0.96	27	24K	302M
1396/01/14	12,201	12,201	12,897	12,427	0.10	9	5K	58M
1396/01/09	12,200	12,200	12,800	12,414	0.06	6	2K	27M
1396/01/08	12,201	12,201	12,899	12,407	0.05	3	1K	15M
1396/01/07	12,600	12,600	12,979	12,401	0.18	5	3K	42M
1396/01/06	12,400	12,340	12,400	12,379	(0.03)	11	8K	93M
1396/01/05	12,326	12,324	12,850	12,383	0.06	7	2K	28M
1395/12/28	12,499	12,070	12,854	12,376	0.06	7	1K	19M
1395/12/25	11,801	11,801	12,400	12,369	(0.06)	14	7K	83M
1395/12/24	11,777	11,777	12,400	12,377	(0.15)	5	2K	29M
1395/12/23	11,850	11,850	11,910	12,395	(0.26)	8	4K	52M
1395/12/22	11,964	11,964	12,001	12,427	(1.32)	38	21K	257M
1395/12/21	12,048	12,048	12,500	12,593	(0.7)	14	12K	141M
1395/12/18	12,416	12,256	12,799	12,682	(1.7)	28	34K	423M
1395/12/17	12,421	12,421	12,900	12,901	(0.04)	7	1K	17M
1395/12/16	12,506	12,505	12,895	12,906	(0.06)	15	8K	105M
1395/12/15	12,415	12,415	12,948	12,914	(1.18)	23	27K	341M
1395/12/14	12,800	12,426	12,890	13,068	(0.09)	9	2K	30M
1395/12/11	13,200	12,311	13,223	13,080	3.86	84	136K	2B
1395/12/10	12,203	12,203	12,500	12,594	(0.25)	15	6K	79M
1395/12/09	12,400	12,400	12,800	12,625	(0.28)	11	111K	1B
1395/12/08	12,400	12,120	12,497	12,661	(0.57)	33	16K	194M
1395/12/07	12,500	12,500	12,500	12,734	(0.02)	2	1K	12M
1395/12/04	12,845	12,200	13,058	12,737	2.41	51	73K	930M
1395/12/03	12,200	12,200	12,448	12,437	4.90	55	225K	3B
1395/12/02	12,272	12,272	12,272	11,856	0.11	2	2K	30M
1395/12/01	12,000	11,999	12,000	11,843	0.14	9	8K	90M
1395/11/30	11,721	11,430	11,995	11,827	(1.7)	35	38K	444M
1395/11/27	11,480	11,473	12,050	12,031	(0.22)	18	16K	193M
1395/11/26	12,069	12,056	12,069	12,057	(4.99)	37	95K	1B
1395/11/25	12,616	12,100	12,650	12,690	(0.36)	15	10K	121M
1395/11/24	12,800	12,616	12,840	12,736	0.95	30	55K	695M
1395/11/18	14,000	14,000	14,350	14,216	0.09	97	730K	10B
1395/11/17	14,220	13,600	14,220	14,203	(0.12)	29	240K	3B
1395/11/16	14,090	14,090	14,279	14,220	0.92	35	59K	846M
1395/11/13	14,000	14,000	14,300	14,090	2.12	49	604K	9B
1395/11/12	13,567	13,202	14,099	13,798	2.34	136	526K	7B
1395/11/11	13,600	13,160	13,600	13,483	0.36	27	32K	430M
1395/11/10	13,550	13,390	13,598	13,434	0.08	18	17K	226M
1395/11/09	13,498	13,300	13,649	13,423	(0.19)	29	31K	418M
1395/11/06	13,477	13,300	13,500	13,449	1.69	54	147K	2B
1395/11/05	13,240	13,100	13,480	13,225	0.05	36	150K	2B
1395/11/04	13,297	13,200	13,297	13,219	0.37	22	40K	532M
1395/11/03	13,162	13,162	13,297	13,170	0.06	10	5K	71M
1395/11/02	13,300	12,720	13,300	13,162	0.05	4	4K	53M
1395/10/29	13,300	12,648	13,300	13,155	(1.19)	23	34K	445M
1395/10/28	13,300	13,056	13,300	13,313	(0.3)	14	14K	186M
1395/10/27	13,300	13,299	13,300	13,353	(0.01)	5	2K	32M
1395/10/26	13,300	13,300	13,300	13,355	(0.01)	6	3K	40M
1395/10/25	13,295	13,120	13,300	13,357	(0.04)	7	5K	68M
1395/10/22	13,105	13,100	13,299	13,362	(0.04)	6	3K	45M
1395/10/20	13,299	13,299	13,300	13,368	(0.01)	2	2K	28M
1395/10/19	13,486	13,100	13,486	13,370	(0.19)	13	12K	158M
1395/10/18	13,500	13,300	13,500	13,396	0.04	7	7K	93M
1395/10/15	13,500	13,100	13,499	13,391	0.0	9	11K	143M
1395/10/14	13,500	13,480	13,500	13,391	0.25	9	19K	260M
1395/10/13	13,100	13,100	13,500	13,358	0.43	11	28K	371M
1395/10/12	13,056	13,055	13,499	13,301	0.34	15	19K	257M
1395/10/11	13,200	13,110	13,200	13,256	(0.01)	2	1K	13M
1395/10/08	13,100	13,100	13,450	13,257	0.10	3	5K	69M
1395/10/07	13,100	13,055	13,100	13,244	(0.33)	14	16K	215M
1395/10/06	12,978	12,978	13,290	13,288	(2.73)	30	303K	4B
1395/10/04	13,410	13,276	13,410	13,661	(2.24)	23	42K	558M
1395/10/01	13,989	13,989	13,989	13,974	0.0	1	1K	20M
1395/09/30	13,640	13,640	13,990	13,974	2.81	119	1M	20B
1395/09/29	13,300	13,010	13,640	13,592	0.72	96	2M	29B
1395/09/28	13,300	13,300	13,667	13,495	0.0	3	937	13M
1395/09/24	13,518	13,234	13,518	13,495	(0.21)	8	10K	132M
1395/09/23	13,301	13,234	13,301	13,523	(0.07)	3	3K	34M
1395/09/22	13,221	13,221	13,750	13,532	(0.07)	4	3K	39M
1395/09/21	13,250	13,221	13,499	13,541	(0.04)	5	3K	44M
1395/09/20	13,397	13,320	13,728	13,547	2.73	18	79K	1B
1395/09/17	13,473	13,050	13,473	13,187	0.37	18	30K	396M
1395/09/16	13,080	13,000	13,429	13,139	(0.08)	24	20K	268M
1395/09/15	13,466	13,466	13,466	13,149	0.08	2	2K	34M
1395/09/14	13,488	13,100	13,488	13,139	0.05	6	11K	139M
1395/09/13	13,399	13,399	13,438	13,132	0.36	10	11K	146M
1395/09/09	13,020	13,015	13,441	13,085	0.05	13	7K	86M
1395/09/07	12,890	12,890	13,388	13,079	(0.1)	10	32K	415M
1395/09/06	13,589	13,005	13,590	13,092	0.65	17	22K	288M
1395/09/03	13,005	12,951	13,399	13,007	0.05	7	5K	71M
1395/09/02	12,952	12,850	13,299	13,001	(0.79)	51	86K	1B
1395/09/01	13,037	13,002	13,589	13,104	(1.49)	33	77K	1B
1395/08/29	13,640	13,300	13,640	13,302	1.89	19	43K	584M
1395/08/26	13,027	13,010	13,619	13,055	0.15	21	8K	109M
1395/08/25	12,900	12,900	13,666	13,036	(0.16)	84	83K	1B
1395/08/24	13,300	12,900	13,675	13,057	(1.14)	92	117K	2B
1395/08/23	13,450	13,420	13,450	13,207	0.01	6	350	5M
1395/08/22	13,210	13,210	13,840	13,206	0.15	8	4K	53M
1395/08/19	13,500	13,020	14,190	13,186	(3.79)	33	70K	922M
1395/08/18	14,190	13,600	14,190	13,705	0.57	18	43K	591M
1395/08/17	13,451	13,451	14,000	13,628	0.03	6	4K	51M
1395/08/16	14,333	13,461	14,350	13,624	(3.56)	29	77K	1B
1395/08/15	14,703	13,810	14,800	14,127	(1.83)	28	71K	994M
1395/08/12	13,700	13,559	14,527	14,391	4.01	89	597K	9B
1395/08/11	13,810	13,810	13,990	13,836	0.19	8	12K	167M
1395/08/10	13,899	13,710	13,990	13,810	0.36	31	528K	7B
1395/08/09	13,801	13,718	13,900	13,760	0.16	13	15K	208M
1395/08/08	13,799	13,601	13,900	13,738	0.77	11	44K	601M
1395/08/05	13,500	13,500	13,900	13,633	0.16	10	18K	246M
1395/08/04	13,600	13,502	13,740	13,611	0.90	36	71K	972M
1395/08/03	13,136	13,136	13,139	13,490	(0.05)	5	1K	19M
1395/08/02	13,600	13,181	13,693	13,497	(0.01)	5	3K	45M
1395/08/01	13,151	13,141	13,500	13,499	(0.01)	4	2K	24M
1395/07/28	13,490	13,150	13,500	13,500	(0.14)	3	7K	93M
1395/07/27	13,201	13,105	13,698	13,519	(0.1)	16	15K	196M
1395/07/26	13,201	13,141	13,210	13,532	(0.24)	11	7K	91M
1395/07/25	13,500	13,500	13,500	13,565	(0.01)	2	3K	34M
1395/07/24	13,498	13,498	13,500	13,567	(0.03)	3	4K	58M
1395/07/19	13,500	13,235	13,765	13,571	(0.07)	10	5K	69M
1395/07/14	13,251	13,203	13,251	13,580	(0.03)	3	900	12M
1395/07/13	13,500	13,305	13,500	13,584	(0.01)	3	475	6M
1395/07/12	13,400	13,300	13,600	13,585	(0.29)	7	12K	161M
1395/07/11	13,451	13,300	13,600	13,625	(0.67)	18	21K	287M
1395/07/10	13,600	13,600	13,600	13,717	(0.03)	2	3K	35M
1395/07/07	13,599	13,542	13,899	13,721	(0.15)	13	13K	183M
1395/07/06	13,451	13,451	13,980	13,742	(0.1)	10	9K	117M
1395/07/05	13,526	13,451	13,600	13,756	(0.07)	6	4K	50M
1395/07/04	13,506	13,506	13,600	13,766	(0.01)	2	530	7M
1395/07/03	13,835	13,505	13,835	13,767	(0.39)	13	20K	273M
1395/06/31	13,520	13,510	13,799	13,821	(0.02)	6	1K	20M
1395/06/29	13,750	13,505	13,750	13,824	0.0	3	210	3M
1395/06/28	13,820	13,820	13,820	13,824	0.0	1	1K	14M
1395/06/27	13,798	13,798	13,798	13,824	0.0	1	250	3M
1395/06/24	13,799	13,799	13,799	13,824	0.0	1	1K	14M
1395/06/23	13,460	13,460	13,830	13,824	(0.01)	3	2K	32M
1395/06/21	13,897	13,462	13,897	13,825	(0.25)	3	9K	116M
1395/06/20	13,832	13,499	13,832	13,859	(2.46)	31	42K	564M
1395/06/17	13,813	13,813	14,090	14,209	(0.12)	4	4K	61M
1395/06/15	14,099	14,099	14,099	14,226	0.0	1	100	1M
1395/06/14	14,180	13,790	14,182	14,226	(0.04)	7	2K	34M
1395/06/13	14,198	14,198	14,198	14,232	0.0	1	490	7M
1395/06/10	14,100	14,100	14,198	14,232	(0.01)	2	1K	14M
1395/06/09	14,100	14,000	14,200	14,233	(0.01)	4	2K	26M
1395/06/08	14,190	14,000	14,400	14,235	0.84	22	170K	2B
1395/06/07	13,999	13,999	14,410	14,117	(0.45)	14	95K	1B
1395/06/06	14,040	14,040	14,040	14,181	0.0	1	100	1M
1395/06/03	14,088	14,000	14,089	14,181	(0.01)	3	2K	23M
1395/06/02	13,810	13,802	13,810	14,183	(0.01)	3	500	7M
1395/06/01	14,240	13,815	14,240	14,185	(0.01)	11	3K	49M
1395/05/31	14,400	13,902	14,400	14,187	(0.08)	10	9K	131M
1395/05/30	14,409	14,190	14,409	14,199	0.06	15	15K	213M
1395/05/27	14,190	14,190	14,400	14,191	0.85	35	44K	630M
1395/05/26	14,150	14,050	14,150	14,072	0.04	9	7K	104M
1395/05/25	14,200	14,150	14,250	14,067	0.05	12	5K	73M
1395/05/24	14,194	14,170	14,199	14,060	0.03	5	2K	35M
1395/05/23	14,258	14,048	14,258	14,056	0.06	9	4K	58M
1395/05/20	14,100	14,100	14,258	14,048	0.03	5	5K	73M
1395/05/19	14,099	14,000	14,189	14,044	0.62	9	37K	528M
1395/05/18	14,100	14,000	14,267	13,958	0.13	13	9K	121M
1395/05/17	14,189	13,849	14,200	13,940	0.64	26	34K	483M
1395/05/16	14,110	14,000	14,111	13,852	0.41	9	15K	217M
1395/05/13	13,451	13,410	14,100	13,795	1.04	25	49K	678M
1395/05/12	13,601	13,380	14,100	13,653	(2.14)	31	65K	884M
1395/05/11	13,950	13,800	14,040	13,952	1.51	28	66K	921M
1395/05/10	13,690	13,500	13,979	13,744	(0.32)	39	135K	2B
1395/05/06	13,960	13,960	13,960	13,788	0.0	1	2	28K
1395/05/05	13,700	13,680	13,979	13,788	(0.01)	17	8K	111M
1395/05/04	13,959	13,650	13,977	13,789	0.20	28	31K	435M
1395/05/03	13,775	13,311	13,866	13,762	(0.2)	19	11K	147M
1395/05/02	13,770	13,750	13,977	13,790	0.07	22	25K	350M
1395/04/30	13,800	13,770	13,920	13,781	0.06	13	8K	105M
1395/04/29	13,900	13,854	13,920	13,773	0.01	5	744	10M
1395/04/28	13,500	13,500	13,920	13,772	0.02	7	4K	52M
1395/04/27	13,880	13,620	13,880	13,769	(0.05)	10	11K	145M
1395/04/26	13,900	13,900	13,935	13,776	0.06	8	4K	57M
1395/04/23	13,774	13,774	13,820	13,768	0.17	8	51K	707M
1395/04/22	13,840	13,610	13,850	13,745	0.06	13	7K	100M
1395/04/21	13,894	13,600	13,894	13,737	0.01	8	4K	52M
1395/04/20	13,500	13,500	13,920	13,736	0.38	7	18K	251M
1395/04/19	13,500	13,500	13,935	13,684	0.07	5	5K	66M
1395/04/15	13,612	13,600	13,612	13,674	(1.15)	10	55K	746M
1395/04/14	14,000	13,370	14,000	13,833	(1.22)	15	33K	447M
1395/04/13	14,289	13,600	14,289	14,004	(0.04)	9	4K	57M
1395/04/12	13,412	13,412	14,294	14,009	(0.18)	16	15K	209M
1395/04/09	14,004	14,004	14,540	14,034	0.73	18	22K	321M
1395/04/08	13,898	13,800	14,068	13,932	3.98	43	79K	1B
1395/04/06	13,559	13,559	13,818	13,399	1.09	11	21K	290M
1395/04/05	14,195	13,000	14,195	13,254	(3.01)	62	68K	902M
1395/04/02	13,860	13,250	14,600	13,666	(1.73)	108	231K	3B
1395/04/01	13,315	13,315	14,439	13,907	1.00	111	404K	6B
1395/03/31	14,030	13,600	14,277	13,769	1.00	45	230K	3B
1395/03/30	13,590	13,590	13,637	13,632	4.96	41	174K	2B
1395/03/29	13,126	12,416	13,500	12,988	(0.52)	35	294K	4B
1395/03/26	13,448	12,721	13,800	13,056	(2.39)	49	215K	3B
1395/03/25	12,999	12,505	13,540	13,376	3.72	24	83K	1B
1395/03/24	12,600	12,200	13,200	12,896	2.01	64	368K	5B
1395/03/23	12,600	12,501	12,610	12,642	(1.37)	10	61K	765M
1395/03/22	12,582	12,510	13,000	12,818	(2.63)	34	76K	974M
1395/03/19	13,100	12,711	13,399	13,164	(0.7)	7	24K	316M
1395/03/18	13,110	13,102	13,649	13,257	(0.94)	14	57K	754M
1395/03/17	13,250	13,201	13,250	13,383	(0.41)	4	19K	245M
1395/03/16	13,610	13,610	13,868	13,438	0.44	3	10K	140M
1395/03/12	13,420	13,212	13,450	13,379	(1.21)	10	41K	541M
1395/03/11	13,309	13,200	13,940	13,543	(0.14)	7	5K	60M
1395/03/09	13,400	13,300	13,940	13,562	0.38	42	334K	5B
1395/03/08	13,640	13,450	13,640	13,510	(1.05)	17	136K	2B
1395/03/05	13,700	13,502	13,700	13,654	(1.14)	31	343K	5B
1395/03/04	14,000	13,700	14,000	13,811	0.04	43	255K	4B
1395/03/03	13,900	13,900	14,070	13,805	0.0	2	140	2M
1395/03/01	13,900	13,800	14,060	13,805	0.0	20	55K	757M
1395/02/29	13,801	13,800	14,065	13,805	(0.72)	32	249K	3B
1395/02/28	13,900	13,810	14,000	13,905	(0.31)	16	42K	586M
1395/02/27	13,821	13,821	14,000	13,948	0.0	20	22K	302M
1395/02/26	14,499	13,820	14,300	13,948	0.49	25	40K	566M
1395/02/25	13,900	13,900	13,998	13,880	0.19	20	30K	422M
1395/02/22	13,834	13,834	13,898	13,854	(0.02)	27	62K	861M
1395/02/21	13,900	13,830	13,900	13,857	0.24	25	108K	1B
1395/02/20	14,000	13,807	14,297	13,824	(1.28)	34	262K	4B
1395/02/19	14,100	14,000	14,100	14,003	(1.6)	49	163K	2B
1395/02/18	14,100	14,000	14,489	14,230	1.77	40	110K	2B
1395/02/15	13,488	13,487	14,101	13,982	4.10	71	251K	4B
1395/02/14	13,200	13,100	13,450	13,431	3.20	28	87K	1B
1395/02/13	13,050	13,001	13,200	13,014	0.11	11	8K	102M
1395/02/12	13,000	12,900	13,100	13,000	(0.28)	49	357K	5B
1395/02/11	13,400	12,900	13,400	13,037	(1.59)	35	64K	828M
1395/02/08	13,780	12,752	13,784	13,247	0.91	41	24K	331M
1395/02/07	12,720	12,720	13,189	13,128	4.51	68	89K	1B
1395/02/06	12,599	12,599	12,710	12,561	1.73	34	63K	800M
1395/02/05	12,220	12,220	12,690	12,347	1.81	44	38K	476M
1395/02/04	12,400	12,000	12,400	12,128	(0.73)	20	93K	1B
1395/02/01	12,620	12,100	12,620	12,217	1.61	38	173K	2B
1395/01/31	12,287	12,287	12,287	12,023	2.74	18	44K	539M
1395/01/30	11,150	11,150	11,829	11,702	3.87	59	279K	3B
1395/01/29	11,300	11,211	11,300	11,266	(0.38)	14	38K	424M
1395/01/28	11,500	11,116	11,780	11,309	0.44	39	225K	3B
1395/01/25	11,300	11,200	11,300	11,260	(1.12)	33	55K	620M
1395/01/24	11,498	11,200	11,499	11,387	0.53	20	42K	481M
1395/01/23	11,500	11,400	11,780	11,327	0.89	27	26K	302M
1395/01/22	11,248	11,111	11,479	11,227	0.38	15	25K	288M
1395/01/21	11,200	11,115	11,300	11,185	(0.17)	13	23K	252M
1395/01/18	11,100	11,100	11,190	11,204	(0.16)	20	14K	151M
1395/01/17	11,188	11,188	11,440	11,222	0.14	34	49K	549M
1395/01/16	11,100	10,900	11,200	11,206	(0.21)	18	22K	248M
1395/01/15	10,900	10,900	11,240	11,230	(0.44)	17	35K	395M
1395/01/14	11,250	11,000	11,250	11,280	(0.19)	14	8K	85M
1395/01/11	11,489	11,250	11,489	11,301	0.84	41	48K	541M
1395/01/10	11,300	11,300	11,498	11,207	0.13	16	9K	104M
1395/01/09	11,044	10,900	11,286	11,193	4.13	29	102K	1B
1395/01/08	10,699	10,500	11,044	10,749	2.19	32	125K	1B
1395/01/07	10,600	10,500	10,600	10,519	3.93	11	66K	705M
1394/12/26	10,340	10,000	10,340	10,121	(2.75)	43	68K	683M
1394/12/25	10,650	10,183	10,650	10,407	(0.14)	8	6K	66M
1394/12/24	10,796	10,122	10,796	10,422	0.94	32	58K	609M
1394/12/22	10,250	10,105	10,440	10,325	(0.73)	53	145K	1B
1394/12/19	10,331	10,300	10,600	10,401	(0.14)	17	14K	145M
1394/12/18	10,251	10,250	10,500	10,416	(1.29)	29	74K	770M
1394/12/17	10,330	10,202	10,579	10,552	(0.62)	26	21K	214M
1394/12/16	10,350	10,326	10,600	10,618	(0.4)	13	11K	118M
1394/12/15	10,500	10,400	10,760	10,661	0.08	14	22K	233M
1394/12/12	10,325	10,295	10,892	10,652	0.07	23	15K	155M
1394/12/11	10,566	10,260	10,968	10,645	(1.18)	46	40K	417M
1394/12/10	10,780	10,565	10,999	10,772	(0.1)	21	12K	129M
1394/12/09	11,500	10,500	11,500	10,783	(1.66)	58	96K	1B
1394/12/08	10,967	10,812	10,967	10,965	4.98	90	139K	2B
1394/12/05	10,426	10,301	10,600	10,445	3.35	44	109K	1B
1394/12/04	10,379	10,199	10,379	10,106	0.55	13	28K	283M
1394/12/03	10,849	10,000	10,850	10,051	(2.79)	106	291K	3B
1394/12/02	10,505	10,317	10,505	10,339	(4.79)	55	241K	2B
1394/12/01	10,600	10,550	11,000	10,859	(1.22)	39	35K	374M
1394/11/28	11,649	10,551	11,649	10,993	(1.0)	50	82K	904M
1394/11/19	12,119	12,119	12,732	12,704	4.77	164	1M	14B
1394/11/18	12,070	12,050	12,349	12,126	(0.19)	54	44K	533M
1394/11/17	12,097	12,097	12,500	12,149	0.43	68	108K	1B
1394/11/14	12,299	11,870	12,500	12,097	(1.1)	37	50K	607M
1394/11/13	12,500	11,950	12,700	12,231	(0.33)	26	22K	268M
1394/11/12	11,895	11,895	12,344	12,272	4.38	88	183K	2B
1394/11/11	11,975	11,524	12,000	11,757	(3.08)	67	85K	994M
1394/11/10	12,000	11,710	12,450	12,130	(0.95)	35	25K	297M
1394/11/07	11,963	11,963	12,677	12,246	(2.73)	68	74K	910M
1394/11/06	12,250	11,800	12,830	12,590	2.98	119	217K	3B
1394/11/05	12,000	11,950	12,350	12,226	3.94	64	106K	1B
1394/11/04	11,769	11,700	11,769	11,763	4.94	81	181K	2B
1394/11/03	10,950	10,950	11,242	11,209	4.69	89	216K	2B
1394/10/30	10,397	10,252	10,769	10,707	4.39	76	354K	4B
1394/10/29	10,250	10,005	10,380	10,257	0.96	52	106K	1B
1394/10/28	10,389	10,140	10,389	10,159	0.0	6	4K	37M
1394/10/27	10,490	9,840	10,500	10,159	(0.45)	29	32K	320M
1394/10/26	10,100	10,000	10,220	10,205	4.76	47	91K	933M
1394/10/23	10,170	9,668	10,170	9,741	(1.39)	74	92K	892M
1394/10/22	10,022	9,800	10,397	9,878	(2.14)	58	165K	2B
1394/10/21	10,300	10,066	10,689	10,094	(4.73)	134	305K	3B
1394/10/20	10,443	10,300	10,899	10,595	1.51	74	243K	3B
1394/10/19	10,447	10,200	10,447	10,437	4.89	117	236K	2B
1394/10/16	9,798	9,500	10,202	9,950	2.40	100	363K	4B
1394/10/15	9,700	9,500	9,834	9,717	0.82	58	77K	748M
1394/10/14	9,779	9,503	9,800	9,638	0.05	30	41K	397M
1394/10/13	9,950	9,427	9,950	9,633	0.35	22	19K	182M
1394/10/12	9,650	9,426	9,850	9,599	0.23	19	9K	91M
1394/10/09	9,285	9,285	9,645	9,577	4.26	57	82K	790M
1394/10/07	9,100	9,100	9,276	9,186	3.97	45	66K	610M
1394/10/06	9,100	8,851	9,100	8,835	0.01	3	695	6M
1394/10/02	9,070	9,070	9,070	8,834	0.0	2	139	1M
1394/10/01	8,708	8,708	8,708	8,834	0.0	1	200	2M
1394/09/30	8,901	8,761	8,901	8,834	(1.65)	28	93K	823M
1394/09/29	8,964	8,850	8,964	8,982	(0.63)	23	29K	258M
1394/09/28	9,011	8,963	9,050	9,039	(0.14)	33	22K	197M
1394/09/25	9,075	9,075	9,239	9,052	0.02	6	4K	34M
1394/09/24	9,150	9,031	9,200	9,050	0.06	8	5K	49M
1394/09/23	9,000	8,860	9,003	9,045	(1.67)	18	49K	437M
1394/09/22	9,000	9,000	9,270	9,199	(0.17)	14	7K	64M
1394/09/18	9,104	9,052	9,250	9,215	(0.03)	12	2K	19M
1394/09/17	9,300	9,101	9,300	9,218	(0.07)	6	9K	87M
1394/09/16	9,000	9,000	9,250	9,224	(0.01)	4	4K	32M
1394/09/15	9,250	9,200	9,250	9,225	(0.03)	8	12K	112M
1394/09/14	9,348	9,300	9,550	9,228	0.15	11	8K	70M
1394/09/10	9,348	9,250	9,348	9,214	0.02	5	1K	11M
1394/09/09	9,220	9,160	9,300	9,212	(2.06)	54	104K	955M
1394/09/08	9,302	9,140	9,388	9,406	(1.49)	60	42K	391M
1394/09/07	9,558	9,300	9,558	9,548	(0.32)	21	10K	94M
1394/09/04	9,600	9,321	9,680	9,579	(0.28)	35	25K	234M
1394/09/03	9,500	9,401	9,600	9,606	(0.32)	41	15K	146M
1394/09/02	9,655	9,421	9,655	9,637	4.80	178	179K	2B
1394/09/01	8,947	8,947	9,308	9,196	3.73	46	80K	736M
1394/08/30	8,900	8,711	8,900	8,865	(0.01)	14	10K	91M
1394/08/27	8,888	8,650	8,888	8,866	(0.05)	11	2K	21M
1394/08/26	8,900	8,650	8,990	8,870	1.79	33	74K	657M
1394/08/25	8,600	8,600	8,850	8,714	1.35	26	54K	472M
1394/08/24	8,539	8,500	8,640	8,598	(0.17)	15	17K	142M
1394/08/23	8,410	8,410	8,419	8,613	(0.17)	12	5K	46M
1394/08/20	8,410	8,400	8,509	8,628	(0.61)	19	17K	144M
1394/08/19	8,700	8,600	8,888	8,681	(0.98)	59	65K	561M
1394/08/18	8,600	8,600	8,890	8,767	3.40	93	113K	988M
1394/08/17	8,200	8,200	8,515	8,479	4.55	62	87K	737M
1394/08/16	8,142	8,142	8,250	8,110	0.04	7	2K	14M
1394/08/13	8,250	8,250	8,290	8,107	0.19	16	7K	55M
1394/08/12	8,200	8,200	8,299	8,092	0.02	6	906	7M
1394/08/11	8,100	8,100	8,250	8,090	0.24	18	10K	81M
1394/08/10	8,150	8,082	8,200	8,071	2.04	25	63K	511M
1394/08/09	7,944	7,940	8,050	7,910	0.33	13	17K	135M
1394/08/06	7,779	7,779	7,832	7,884	(0.19)	10	12K	96M
1394/08/05	7,832	7,831	7,832	7,899	(0.01)	3	1K	10M
1394/08/04	7,766	7,760	7,910	7,900	(0.2)	5	9K	72M
1394/08/03	7,961	7,700	7,961	7,916	(0.57)	18	18K	136M
1394/07/29	7,726	7,721	7,730	7,961	(0.26)	9	6K	49M
1394/07/28	7,949	7,780	7,980	7,982	(0.16)	9	9K	72M
1394/07/27	7,900	7,820	8,299	7,995	(0.92)	38	42K	332M
1394/07/26	8,120	7,900	8,136	8,069	4.13	83	109K	883M
1394/07/25	7,564	7,500	7,847	7,749	3.68	79	184K	1B
1394/07/22	7,330	7,330	7,488	7,474	4.80	66	181K	1B
1394/07/21	7,001	7,000	7,329	7,132	0.06	20	30K	215M
1394/07/20	7,200	7,050	7,200	7,128	0.0	4	4K	26M
1394/07/19	7,050	7,050	7,299	7,128	(0.01)	5	2K	13M
1394/07/18	7,050	6,991	7,300	7,129	1.44	17	37K	270M
1394/07/15	6,970	6,970	7,071	7,028	(0.09)	13	11K	78M
1394/07/14	6,990	6,990	7,001	7,034	(0.11)	7	13K	92M
1394/07/13	7,100	7,000	7,100	7,042	(0.16)	9	16K	112M
1394/07/12	7,000	6,886	7,100	7,053	(0.4)	12	16K	111M
1394/07/11	7,000	6,753	7,000	7,081	(0.23)	17	11K	80M
1394/07/08	7,000	6,950	7,000	7,097	(0.24)	7	12K	83M
1394/07/07	7,000	6,870	7,000	7,114	(1.25)	15	26K	182M
1394/07/06	7,110	7,005	7,110	7,204	(0.32)	16	11K	75M
1394/07/05	7,110	7,110	7,110	7,227	(0.03)	3	1K	10M
1394/07/04	7,070	7,070	7,121	7,229	(0.01)	4	900	6M
1394/07/01	7,100	7,080	7,396	7,230	2.16	25	59K	431M
1394/06/31	6,830	6,830	7,055	7,077	(0.2)	22	20K	140M
1394/06/30	7,100	6,850	7,100	7,091	(0.27)	8	7K	48M
1394/06/28	7,240	7,056	7,240	7,110	0.0	8	5K	35M
1394/06/25	7,399	7,063	7,399	7,110	0.67	37	52K	371M
1394/06/24	7,119	7,050	7,126	7,063	4.07	45	66K	468M
1394/06/23	6,747	6,747	7,049	6,787	0.53	32	22K	153M
1394/06/22	6,600	6,600	6,600	6,751	(0.03)	1	800	5M
1394/06/21	6,761	6,750	6,761	6,753	0.0	15	44K	294M
1394/06/18	6,600	6,600	6,855	6,753	3.43	31	66K	448M
1394/06/17	6,490	6,490	6,710	6,529	0.0	5	4K	28M
1394/06/16	6,500	6,500	6,542	6,529	0.0	3	1K	8M
1394/06/15	6,543	6,530	6,766	6,529	0.05	6	8K	53M
1394/06/14	6,450	6,450	6,557	6,526	0.20	10	27K	177M
1394/06/11	6,500	6,500	6,501	6,513	(0.34)	7	51K	333M
1394/06/10	6,492	6,492	6,492	6,535	(0.11)	2	10K	68M
1394/06/08	6,400	6,400	6,670	6,542	0.05	5	2K	14M
1394/06/07	6,614	6,614	6,614	6,539	0.0	1	180	1M
1394/06/04	6,470	6,380	6,470	6,539	(1.06)	24	31K	198M
1394/06/03	6,507	6,350	6,507	6,609	(0.84)	19	21K	135M
1394/06/02	6,600	6,581	6,600	6,665	0.0	3	380	3M
1394/06/01	6,749	6,510	6,750	6,665	(0.49)	15	29K	190M
1394/05/31	6,700	6,700	6,749	6,698	0.03	12	13K	84M
1394/05/28	6,603	6,603	6,700	6,696	(1.02)	14	35K	230M
1394/05/27	6,622	6,616	6,624	6,765	(0.27)	7	9K	60M
1394/05/26	6,621	6,621	6,700	6,783	(0.28)	13	9K	58M
1394/05/25	6,666	6,625	6,666	6,802	(1.41)	17	32K	212M
1394/05/24	6,855	6,710	6,855	6,899	(1.27)	24	42K	288M
1394/05/21	6,950	6,854	6,950	6,988	(0.1)	13	6K	39M
1394/05/19	6,911	6,900	6,914	6,995	(0.44)	16	22K	149M
1394/05/18	6,929	6,928	6,929	7,026	(0.11)	7	6K	43M
1394/05/17	7,069	6,933	7,069	7,034	(0.26)	13	14K	100M
1394/05/14	7,060	6,964	7,099	7,052	(0.03)	8	4K	26M
1394/05/13	7,000	7,000	7,001	7,054	(0.03)	8	3K	21M
1394/05/12	6,950	6,950	7,159	7,056	(0.34)	34	42K	297M
1394/05/11	7,040	6,856	7,040	7,080	(1.88)	28	43K	300M
1394/05/10	7,235	7,092	7,235	7,216	(0.26)	13	22K	155M
1394/05/07	7,255	7,200	7,255	7,235	(0.03)	2	4K	30M
1394/05/06	7,041	7,041	7,122	7,237	(0.65)	11	21K	149M
1394/05/05	7,330	7,029	7,350	7,284	(1.54)	34	35K	248M
1394/05/04	7,500	7,320	7,500	7,398	(0.03)	5	3K	26M
1394/05/03	7,401	7,326	7,689	7,400	(4.03)	26	70K	512M
1394/04/31	7,788	7,590	7,788	7,711	0.08	14	20K	158M
1394/04/30	7,600	7,502	7,699	7,705	(0.09)	5	5K	35M
1394/04/29	7,680	7,500	7,680	7,712	(0.26)	4	8K	58M
1394/04/24	7,800	7,600	7,820	7,732	0.09	27	66K	509M
1394/04/23	7,753	7,700	7,800	7,725	0.21	24	31K	240M
1394/04/22	7,777	7,777	7,940	7,709	1.27	29	38K	295M
1394/04/21	7,700	7,625	7,700	7,612	0.33	36	29K	221M
1394/04/20	7,780	7,510	7,780	7,587	1.12	42	66K	505M
1394/04/16	7,350	7,350	7,521	7,503	4.75	50	171K	1B
1394/04/15	7,280	7,150	7,340	7,163	0.15	21	9K	65M
1394/04/14	6,979	6,979	7,280	7,152	1.84	51	69K	491M
1394/04/13	7,200	6,978	7,350	7,023	(4.38)	95	126K	884M
1394/04/10	7,703	7,200	7,703	7,345	0.10	20	14K	104M
1394/04/09	7,100	7,088	7,438	7,338	3.59	62	130K	950M
1394/04/08	7,100	7,062	7,100	7,084	0.01	8	6K	39M
1394/04/07	7,165	7,081	7,165	7,083	0.03	10	7K	52M
1394/04/06	7,020	7,020	7,100	7,081	(0.11)	6	10K	71M
1394/04/03	7,111	7,061	7,170	7,089	0.23	26	56K	400M
1394/04/02	7,100	7,100	7,160	7,073	0.07	12	8K	59M
1394/04/01	7,060	7,011	7,061	7,068	(0.8)	24	48K	337M
1394/03/31	7,061	7,060	7,387	7,125	0.0	4	610	4M
1394/03/30	7,161	7,052	7,161	7,125	(0.25)	12	18K	124M
1394/03/27	7,100	7,100	7,150	7,143	0.80	33	79K	564M
1394/03/26	7,004	7,003	7,140	7,086	(0.46)	5	31K	218M
1394/03/25	7,070	7,060	7,108	7,119	(0.1)	23	12K	85M
1394/03/24	7,102	7,102	7,105	7,126	(0.03)	16	6K	46M
1394/03/23	7,298	7,001	7,298	7,128	(0.1)	8	4K	29M
1394/03/20	7,188	6,900	7,188	7,135	(0.01)	4	900	6M
1394/03/19	7,102	7,068	7,332	7,136	(4.07)	58	72K	509M
1394/03/18	7,451	7,193	7,451	7,439	(1.74)	32	42K	306M
1394/03/17	7,400	7,400	7,420	7,571	(1.66)	32	35K	256M
1394/03/16	7,630	7,400	7,630	7,699	(0.27)	12	7K	54M
1394/03/12	7,671	7,670	7,671	7,720	(0.05)	12	6K	47M
1394/03/11	7,979	7,662	7,979	7,724	(4.23)	66	70K	534M
1394/03/10	8,000	7,886	8,000	8,065	(0.01)	5	725	6M
1394/03/09	8,000	8,000	8,000	8,066	(0.04)	7	4K	32M
1394/03/06	8,170	7,852	8,170	8,069	(0.1)	13	7K	56M
1394/03/05	8,197	8,190	8,197	8,077	0.49	11	20K	165M
1394/03/04	8,040	7,890	8,098	8,038	(0.54)	40	24K	189M
1394/03/03	8,090	8,022	8,100	8,082	0.05	17	21K	168M
1394/03/02	8,022	8,022	8,023	8,078	(0.28)	21	23K	185M
1394/02/30	8,020	8,001	8,100	8,101	(0.09)	8	18K	141M
1394/02/29	8,100	8,000	8,100	8,108	(0.06)	12	9K	69M
1394/02/28	8,010	8,000	8,050	8,113	(0.25)	21	13K	101M
1394/02/27	8,000	7,960	8,010	8,133	(0.33)	18	12K	97M
1394/02/23	8,225	7,907	8,225	8,160	(0.92)	34	28K	226M
1394/02/22	8,420	8,100	8,420	8,236	(0.02)	17	10K	83M
1394/02/21	8,243	8,150	8,244	8,238	0.01	10	35K	290M
1394/02/20	8,011	8,010	8,020	8,237	(0.18)	9	5K	40M
1394/02/19	8,220	8,205	8,221	8,252	(1.04)	27	56K	458M
1394/02/16	8,310	8,300	8,386	8,339	0.05	7	8K	65M
1394/02/15	8,150	8,150	8,305	8,335	(1.48)	19	59K	486M
1394/02/14	8,470	8,323	8,470	8,460	(2.41)	46	49K	409M
1394/02/13	8,504	8,450	8,550	8,669	(1.4)	28	33K	282M
1394/02/09	8,703	8,590	8,710	8,792	(0.22)	34	12K	107M
1394/02/08	8,970	8,680	8,970	8,811	(0.16)	22	12K	104M
1394/02/07	8,801	8,740	8,998	8,825	(2.31)	44	80K	703M
1394/02/06	9,012	8,780	9,089	9,034	(0.76)	32	26K	234M
1394/02/05	9,070	9,010	9,329	9,103	(2.42)	75	250K	2B
1394/02/02	9,329	9,329	9,329	9,329	(3.99)	23	137K	1B
1394/02/01	9,717	9,717	9,717	9,717	(3.99)	14	80K	782M
1394/01/31	10,121	10,121	10,121	10,121	(3.99)	13	80K	810M
1394/01/30	10,172	10,172	10,172	10,542	(0.5)	1	10K	102M
1394/01/29	10,227	10,227	10,227	10,595	(0.54)	5	11K	111M
1394/01/16	10,653	10,653	10,653	10,653	3.99	27	80K	857M
1394/01/15	10,244	10,244	10,244	10,244	4.00	13	84K	865M
1394/01/11	9,895	9,432	9,992	9,850	1.10	28	68K	666M
1394/01/10	10,068	9,412	10,068	9,743	0.11	29	21K	205M
1394/01/09	9,732	9,732	9,732	9,732	4.00	54	205K	2B
1394/01/08	9,600	9,597	9,666	9,358	0.58	13	14K	132M
1394/01/05	9,252	9,252	9,311	9,304	(0.01)	20	7K	67M
1393/12/27	9,170	9,170	9,654	9,305	(0.28)	51	83K	770M
1393/12/26	9,640	9,250	9,640	9,331	0.03	15	4K	41M
1393/12/25	9,301	9,250	9,490	9,328	0.0	19	7K	70M
1393/12/24	9,305	9,201	9,500	9,328	(2.67)	154	242K	2B
1393/12/23	9,820	9,559	10,000	9,584	(3.75)	98	207K	2B
1393/12/20	9,950	9,620	10,020	9,957	(0.36)	31	93K	931M
1393/12/19	10,000	9,651	10,000	9,993	(0.31)	22	17K	170M
1393/12/18	10,060	9,900	10,060	10,024	(0.35)	16	25K	249M
1393/12/17	9,700	9,700	10,119	10,059	3.38	71	94K	943M
1393/12/16	9,571	9,571	9,945	9,730	0.60	21	32K	315M
1393/12/13	9,600	9,360	9,940	9,672	0.82	34	67K	652M
1393/12/12	9,700	9,351	9,770	9,593	0.11	26	17K	166M
1393/12/11	9,381	9,251	9,613	9,582	3.66	92	115K	1B
1393/12/10	9,200	9,200	9,384	9,244	0.03	5	12K	109M
1393/12/09	9,500	9,200	9,500	9,241	0.15	19	20K	184M
1393/12/06	9,250	9,200	9,250	9,227	(0.08)	19	26K	241M
1393/12/05	9,459	9,151	9,459	9,234	(1.6)	46	96K	890M
1393/12/04	9,598	9,250	9,598	9,384	(2.5)	34	100K	935M
1393/12/03	9,550	9,502	9,600	9,625	(1.11)	25	45K	425M
1393/12/02	9,470	9,470	9,847	9,733	6.79	48	89K	866M
1393/11/21	10,660	10,406	10,840	10,714	0.54	112	146K	2B
1393/11/20	10,700	10,411	10,740	10,656	(1.15)	71	131K	1B
1393/11/19	10,860	10,675	10,860	10,780	(0.06)	29	17K	182M
1393/11/18	10,800	10,700	10,850	10,786	0.77	47	177K	2B
1393/11/15	10,680	10,600	10,820	10,704	0.06	66	121K	1B
1393/11/14	10,500	10,410	10,998	10,698	0.33	23	33K	359M
1393/11/13	10,500	10,401	10,790	10,663	(0.22)	41	44K	467M
1393/11/12	10,830	10,500	10,830	10,687	(0.22)	39	24K	257M
1393/11/11	10,979	10,600	10,979	10,711	1.26	90	155K	2B
1393/11/08	10,800	10,450	10,994	10,578	(0.78)	116	166K	2B
1393/11/07	10,555	10,520	10,600	10,661	(0.02)	5	4K	38M
1393/11/06	10,350	10,350	10,560	10,663	(0.14)	14	14K	145M
1393/11/05	11,000	10,610	11,088	10,678	0.13	19	15K	162M
1393/11/04	10,280	10,280	10,775	10,664	(0.22)	18	42K	443M
1393/11/01	10,701	10,617	11,000	10,687	(3.36)	59	140K	1B
1393/10/30	10,901	10,780	10,922	11,059	(0.26)	27	19K	209M
1393/10/29	11,099	10,911	11,100	11,088	(0.03)	8	4K	41M
1393/10/28	11,130	10,889	11,130	11,091	(0.39)	38	42K	459M
1393/10/27	11,010	11,000	11,300	11,134	(0.84)	54	101K	1B
1393/10/24	11,150	10,990	11,170	11,228	(0.44)	30	35K	388M
1393/10/23	11,560	11,170	11,560	11,278	0.01	17	4K	44M
1393/10/22	11,550	11,550	11,551	11,277	1.53	47	61K	707M
1393/10/21	11,106	11,106	11,160	11,107	(3.99)	95	191K	2B
1393/10/20	11,500	11,287	11,500	11,568	(1.61)	40	67K	760M
1393/10/17	11,528	11,474	11,720	11,757	(1.63)	38	73K	836M
1393/10/16	11,780	11,540	11,790	11,952	(0.47)	45	31K	358M
1393/10/15	12,100	11,559	12,100	12,008	(0.27)	28	30K	359M
1393/10/14	12,198	12,000	12,199	12,040	0.14	31	36K	433M
1393/10/13	11,860	11,860	12,100	12,023	(0.07)	18	8K	92M
1393/10/10	12,000	12,000	12,300	12,031	0.06	20	10K	126M
1393/10/09	12,490	12,000	12,490	12,024	0.10	21	13K	162M
1393/10/08	11,990	11,700	12,248	12,012	2.00	79	128K	2B
1393/10/07	12,000	11,790	12,000	11,777	0.09	31	36K	422M
1393/10/06	12,127	11,721	12,127	11,766	0.32	43	70K	828M
1393/10/03	11,901	11,751	11,930	11,729	0.77	48	79K	932M
1393/10/01	11,968	11,850	11,968	11,639	1.13	63	50K	600M
1393/09/29	11,600	11,600	11,850	11,509	0.56	44	29K	339M
1393/09/26	11,201	11,201	11,450	11,445	(0.03)	10	15K	175M
1393/09/25	11,899	11,390	11,899	11,449	(3.5)	198	294K	3B
1393/09/24	11,800	11,530	11,999	11,864	(0.69)	72	69K	809M
1393/09/23	12,010	11,800	12,100	11,947	(0.49)	114	114K	1B
1393/09/19	12,079	11,834	12,398	12,006	(2.33)	72	168K	2B
1393/09/18	12,589	12,080	12,589	12,293	(0.65)	59	95K	1B
1393/09/17	12,600	12,250	12,655	12,373	(1.51)	79	184K	2B
1393/09/16	12,351	12,341	12,843	12,563	(2.27)	59	91K	1B
1393/09/15	12,930	12,509	13,098	12,855	(0.41)	57	53K	671M
1393/09/12	13,001	12,802	13,098	12,908	(0.13)	74	106K	1B
1393/09/11	12,990	12,750	13,000	12,925	0.75	191	400K	5B
1393/09/10	12,460	12,460	13,000	12,829	0.10	47	53K	682M
1393/09/09	13,000	12,814	13,000	12,816	(3.98)	146	429K	6B
1393/09/08	13,674	12,802	13,674	13,347	1.51	189	441K	6B
1393/09/05	13,150	12,805	13,224	13,149	3.41	146	420K	6B
1393/09/04	12,930	12,686	12,931	12,716	(3.77)	176	659K	8B
1393/09/03	12,999	12,731	13,386	13,214	2.66	201	656K	9B
1393/09/02	12,999	12,605	13,066	12,872	(0.22)	180	468K	6B
1393/09/01	13,160	12,750	13,160	12,901	1.16	193	315K	4B
1393/08/28	12,665	12,650	12,850	12,753	0.69	156	310K	4B
1393/08/27	12,900	12,566	12,900	12,665	(0.61)	252	384K	5B
1393/08/26	12,960	12,560	12,960	12,743	(1.58)	165	328K	4B
1393/08/25	13,290	12,504	13,290	12,948	0.63	256	598K	8B
1393/08/24	12,899	12,500	12,901	12,867	3.72	324	1M	15B
1393/08/21	12,000	12,000	12,411	12,405	3.95	342	2M	22B
1393/08/20	11,650	11,650	12,090	11,934	1.29	220	350K	4B
1393/08/19	11,705	11,660	11,990	11,782	(0.14)	107	99K	1B
1393/08/18	11,900	11,611	12,000	11,799	0.48	79	119K	1B
1393/08/17	11,715	11,600	11,900	11,743	(0.67)	124	140K	2B
1393/08/14	11,780	11,722	11,910	11,822	0.18	151	273K	3B
1393/08/11	11,910	11,671	12,299	11,801	(2.93)	145	283K	3B
1393/08/10	12,199	12,000	12,370	12,157	1.11	120	189K	2B
1393/08/07	11,800	11,771	12,140	12,024	1.59	132	334K	4B
1393/08/06	12,005	11,745	12,198	11,836	(3.25)	181	427K	5B
1393/08/05	12,200	12,004	12,499	12,234	(0.16)	96	181K	2B
1393/08/04	12,370	12,000	12,370	12,254	(0.24)	52	59K	718M
1393/08/03	12,450	12,000	12,458	12,283	(0.88)	90	547K	7B
1393/07/30	12,800	12,217	12,800	12,392	(2.62)	171	254K	3B
1393/07/29	12,649	12,381	12,876	12,726	2.79	313	733K	9B
1393/07/28	12,200	12,000	12,438	12,381	3.52	515	956K	12B
1393/07/27	12,100	11,750	12,222	11,960	0.38	150	293K	4B
1393/07/26	11,739	11,739	12,198	11,915	1.53	106	130K	2B
1393/07/23	11,700	11,588	11,850	11,735	1.28	139	186K	2B
1393/07/22	11,900	11,531	11,950	11,587	(2.03)	122	213K	2B
1393/07/20	12,000	11,727	12,090	11,827	(3.18)	169	512K	6B
1393/07/19	12,196	11,922	12,400	12,215	0.21	218	407K	5B
1393/07/16	11,995	11,901	12,196	12,189	3.94	500	2M	19B
1393/07/15	11,682	11,361	11,813	11,727	3.24	164	373K	4B
1393/07/14	11,400	11,400	11,422	11,359	3.42	78	138K	2B
1393/07/12	10,501	10,501	11,114	10,983	2.77	91	114K	1B
1393/07/09	10,630	10,621	10,651	10,687	(0.02)	9	8K	84M
1393/07/08	10,700	10,612	10,700	10,689	(0.02)	15	6K	60M
1393/07/07	10,700	10,612	10,700	10,691	(0.09)	14	20K	215M
1393/07/06	10,850	10,700	10,850	10,701	0.38	28	46K	497M
1393/07/05	10,888	10,670	10,900	10,660	0.27	34	23K	253M
1393/07/02	10,900	10,660	10,900	10,631	0.31	31	46K	488M
1393/07/01	10,899	10,421	10,899	10,598	(0.42)	26	58K	608M
1393/06/31	10,894	10,600	10,894	10,643	0.05	26	20K	217M
1393/06/30	10,700	10,402	10,795	10,638	(0.25)	25	36K	379M
1393/06/29	11,000	10,500	11,000	10,665	0.21	44	38K	407M
1393/06/26	10,880	10,580	10,914	10,643	1.41	58	62K	670M
1393/06/25	10,680	10,680	10,794	10,495	1.12	60	48K	514M
1393/06/24	10,300	10,300	10,619	10,379	1.65	43	76K	804M
1393/06/23	10,027	10,027	10,364	10,211	(0.09)	24	13K	127M
1393/06/22	9,921	9,921	10,280	10,220	(0.22)	78	148K	2B
1393/06/19	10,880	10,077	10,899	10,243	(2.41)	162	166K	2B
1393/06/18	10,280	10,280	10,689	10,496	7.12	110	136K	1B
1393/06/11	9,830	9,750	9,830	9,798	3.52	75	154K	2B
1393/06/10	9,478	9,478	9,571	9,465	2.85	67	116K	1B
1393/06/09	9,140	9,140	9,282	9,203	3.11	91	126K	1B
1393/06/08	9,090	9,087	9,101	8,925	1.99	69	80K	730M
1393/06/05	8,810	8,800	8,990	8,751	1.23	37	56K	503M
1393/06/04	8,919	8,919	8,950	8,645	0.16	17	8K	68M
1393/06/03	8,661	8,597	8,780	8,631	(3.62)	44	160K	1B
1393/06/02	9,100	8,755	9,100	8,955	(0.36)	30	40K	351M
1393/06/01	9,100	9,100	9,170	8,987	0.86	55	56K	508M
1393/05/29	9,100	8,900	9,149	8,910	0.77	32	44K	396M
1393/05/28	8,516	8,516	9,041	8,842	1.70	83	142K	1B
1393/05/27	8,517	8,516	8,749	8,694	(0.09)	4	10K	83M
1393/05/26	8,690	8,690	8,690	8,702	(0.01)	4	11K	98M
1393/05/21	8,798	8,501	8,800	8,703	(1.17)	49	99K	851M
1393/05/20	8,829	8,710	8,829	8,806	(0.05)	17	9K	78M
1393/05/19	8,700	8,496	8,839	8,810	(0.45)	22	19K	162M
1393/05/18	8,775	8,603	8,862	8,850	(0.17)	12	12K	104M
1393/05/15	8,550	8,550	8,774	8,865	(0.09)	11	7K	59M
1393/05/14	8,800	8,646	8,909	8,873	(1.48)	65	68K	589M
1393/05/13	9,000	8,899	9,012	9,006	(0.18)	26	50K	449M
1393/05/12	8,726	8,726	9,159	9,022	(0.01)	28	24K	220M
1393/05/11	8,968	8,823	8,968	9,023	(1.82)	49	78K	693M
1393/05/06	8,931	8,931	9,360	9,190	(0.77)	56	92K	844M
1393/05/05	9,562	8,857	9,562	9,261	0.72	85	156K	1B
1393/05/04	9,384	9,384	9,384	9,195	1.89	26	76K	711M
1393/05/01	9,024	9,024	9,024	9,024	4.00	52	166K	1B
1393/04/31	8,880	8,880	8,939	8,677	0.94	25	40K	355M
1393/04/30	8,462	8,462	8,727	8,596	2.43	57	102K	888M
1393/04/29	8,151	8,100	8,463	8,392	3.12	67	153K	1B
1393/04/25	8,001	8,001	8,141	8,138	(0.15)	22	34K	276M
1393/04/24	8,179	8,001	8,179	8,150	(0.04)	7	3K	25M
1393/04/23	8,188	8,000	8,188	8,153	(0.1)	9	9K	75M
1393/04/22	8,190	8,000	8,200	8,161	(0.1)	10	10K	76M
1393/04/21	8,000	8,000	8,200	8,169	(0.07)	9	7K	54M
1393/04/18	8,000	8,000	8,051	8,175	(0.32)	13	21K	170M
1393/04/17	8,250	8,143	8,439	8,201	0.90	99	66K	540M
1393/04/16	7,811	7,811	8,000	8,128	(0.04)	4	1K	8M
1393/04/15	8,100	7,855	8,150	8,131	(0.61)	25	16K	124M
1393/04/14	8,400	8,399	8,430	8,181	0.93	27	17K	144M
1393/04/11	8,250	8,250	8,300	8,106	0.11	15	4K	36M
1393/04/10	7,806	7,806	8,100	8,097	(0.42)	11	10K	78M
1393/04/09	7,845	7,818	8,090	8,131	(0.15)	15	3K	22M
1393/04/08	7,845	7,845	7,845	8,143	(0.34)	7	6K	49M
1393/04/07	8,000	7,905	8,100	8,171	(0.77)	30	19K	152M
1393/04/04	8,201	8,201	8,201	8,234	0.0	2	100	820K
1393/04/03	8,300	8,210	8,350	8,234	0.30	29	27K	226M
1393/04/02	8,250	8,201	8,250	8,209	0.0	6	1K	10M
1393/04/01	8,250	8,201	8,300	8,209	0.09	13	8K	69M
1393/03/31	8,050	8,050	8,420	8,202	0.0	6	2K	14M
1393/03/28	8,010	8,010	8,101	8,202	(0.07)	4	4K	30M
1393/03/26	8,400	7,950	8,400	8,208	(0.19)	20	10K	84M
1393/03/25	8,309	7,945	8,309	8,224	(0.63)	27	12K	98M
1393/03/24	8,350	8,272	8,550	8,276	(3.95)	27	74K	610M
1393/03/21	8,698	8,698	8,698	8,616	0.02	2	1K	11M
1393/03/20	8,464	8,421	8,464	8,614	(0.25)	6	8K	70M
1393/03/19	8,450	8,450	8,817	8,636	(0.03)	16	9K	74M
1393/03/18	8,501	8,450	8,504	8,639	(0.66)	20	21K	176M
1393/03/17	8,550	8,550	8,550	8,696	(0.01)	1	456	4M
1393/03/13	8,835	8,604	8,835	8,697	0.06	35	17K	150M
1393/03/12	8,830	8,604	8,830	8,692	(0.01)	7	11K	92M
1393/03/11	8,692	8,603	8,759	8,693	0.01	6	2K	18M
1393/03/10	8,600	8,600	8,768	8,692	0.16	23	18K	154M
1393/03/07	8,420	8,420	8,790	8,678	1.65	56	187K	2B
1393/03/05	8,550	8,409	8,600	8,537	(2.53)	31	54K	459M
1393/03/04	8,601	8,551	8,650	8,759	(1.2)	32	29K	247M
1393/03/03	8,876	8,655	8,876	8,865	0.01	20	18K	159M
1393/02/31	9,120	8,830	9,120	8,864	0.51	26	17K	151M
1393/02/30	8,940	8,800	8,940	8,819	0.26	19	21K	189M
1393/02/29	8,658	8,632	8,690	8,796	(0.28)	37	12K	100M
1393/02/28	8,700	8,623	8,950	8,821	(0.87)	43	32K	280M
1393/02/27	8,700	8,645	8,990	8,898	(1.19)	36	22K	194M
1393/02/24	9,011	8,900	9,020	9,005	(0.06)	22	19K	172M
1393/02/22	9,269	8,977	9,269	9,010	0.79	41	44K	395M
1393/02/21	8,565	8,565	9,055	8,939	2.66	55	98K	872M
1393/02/20	8,643	8,575	9,199	8,707	(2.39)	58	61K	532M
1393/02/17	8,850	8,840	8,871	8,920	(0.56)	27	32K	281M
1393/02/16	8,900	8,900	9,000	8,970	(0.93)	14	43K	385M
1393/02/15	9,100	8,872	9,100	9,054	(0.13)	10	5K	47M
1393/02/14	8,800	8,800	8,880	9,066	(0.61)	30	15K	129M
1393/02/13	9,002	8,936	9,010	9,122	(2.0)	62	38K	338M
1393/02/10	9,305	9,305	9,400	9,308	(3.96)	25	77K	720M
1393/02/09	9,418	9,417	9,418	9,692	(1.19)	10	22K	203M
1393/02/08	9,546	9,546	9,547	9,809	(1.35)	19	24K	232M
1393/02/07	10,050	9,587	10,348	9,943	(0.43)	43	28K	272M
1393/02/06	9,986	9,986	9,986	9,986	4.00	34	88K	876M
1393/02/03	9,599	9,590	9,602	9,602	4.00	61	84K	803M
1393/02/02	9,355	9,355	9,356	9,233	2.62	49	47K	442M
1393/02/01	8,999	8,930	9,145	8,997	2.31	57	58K	521M
1393/01/31	8,424	8,424	9,065	8,794	0.22	20	9K	78M
1393/01/30	8,483	8,483	8,483	8,775	(0.69)	13	12K	105M
1393/01/27	8,800	8,800	8,880	8,836	(0.05)	18	15K	130M
1393/01/26	8,856	8,815	9,400	8,840	(3.72)	48	74K	653M
1393/01/25	8,901	8,856	8,901	9,182	(0.46)	11	8K	73M
1393/01/24	8,888	8,875	8,888	9,224	(0.22)	9	4K	36M
1393/01/23	9,838	9,200	9,838	9,244	(2.61)	41	62K	568M
1393/01/20	9,200	9,200	9,300	9,492	(0.02)	5	592	5M
1393/01/19	9,666	9,151	9,666	9,494	(0.03)	10	1K	11M
1393/01/18	9,316	9,316	9,340	9,497	(2.13)	43	39K	365M
1393/01/17	9,700	9,434	9,700	9,704	(1.25)	25	24K	229M
1393/01/16	9,601	9,550	9,701	9,827	(0.99)	30	21K	204M
1393/01/11	9,978	9,960	10,189	9,925	0.28	24	14K	139M
1393/01/10	9,922	9,577	9,998	9,897	0.20	37	26K	262M
1393/01/09	9,970	9,500	9,970	9,877	(0.15)	9	7K	64M
1393/01/06	9,951	9,870	10,253	9,892	0.22	28	27K	264M
1393/01/05	9,875	9,118	9,875	9,870	3.94	26	77K	757M
1392/12/28	9,500	9,277	9,634	9,496	2.50	46	61K	586M
1392/12/27	9,300	9,100	9,308	9,264	3.51	60	76K	708M
1392/12/26	9,137	8,901	9,137	8,950	1.61	56	39K	352M
1392/12/25	9,200	8,555	9,200	8,808	(1.1)	59	55K	485M
1392/12/24	8,990	8,625	9,245	8,906	(0.02)	74	50K	441M
1392/12/21	8,655	8,655	8,990	8,908	(1.19)	32	27K	238M
1392/12/20	9,200	8,826	9,550	9,015	(1.94)	69	66K	593M
1392/12/19	9,111	8,959	9,450	9,193	(1.49)	60	52K	480M
1392/12/18	9,500	9,216	9,500	9,332	(2.79)	48	85K	795M
1392/12/17	10,090	9,336	10,090	9,600	(1.28)	22	28K	263M
1392/12/14	9,400	9,343	9,999	9,724	(0.08)	40	57K	555M
1392/12/13	9,720	9,720	10,190	9,732	(3.87)	46	103K	998M
1392/12/12	9,850	9,812	9,850	10,124	(0.94)	25	17K	167M
1392/12/11	10,139	10,125	10,899	10,220	(3.09)	49	59K	601M
1392/12/10	10,433	10,433	10,888	10,546	(2.95)	78	80K	847M
1392/12/07	10,498	10,498	10,498	10,867	(0.62)	19	11K	118M
1392/12/06	11,369	10,506	11,369	10,935	(0.07)	148	188K	2B
1392/12/05	10,800	10,567	10,989	10,943	3.56	276	344K	4B
1392/12/04	10,567	10,550	10,567	10,567	4.00	60	108K	1B
1392/12/03	9,938	9,541	10,335	10,161	2.24	84	98K	1B
1392/11/21	25,066	24,063	25,066	24,086	(3.91)	273	213K	5B
1392/11/20	24,757	24,226	25,999	25,065	(0.67)	91	71K	2B
1392/11/19	25,129	24,757	25,129	25,235	(2.14)	48	39K	976M
1392/11/16	26,000	25,128	26,000	25,788	(1.48)	47	37K	942M
1392/11/15	26,996	25,977	26,997	26,175	0.79	83	97K	3B
1392/11/14	26,000	25,700	27,100	25,970	(0.75)	89	96K	3B
1392/11/13	27,450	25,550	27,450	26,167	(1.67)	96	67K	2B
1392/11/12	26,615	25,795	26,619	26,612	3.97	125	112K	3B
1392/11/09	24,900	24,827	25,820	25,596	3.10	146	166K	4B
1392/11/08	24,900	24,361	25,230	24,827	0.05	63	38K	950M
1392/11/07	24,051	24,051	24,900	24,815	(0.95)	23	19K	457M
1392/11/06	25,548	23,761	25,548	25,053	1.22	29	76K	2B
1392/11/05	25,649	24,500	25,649	24,751	(0.14)	20	11K	272M
1392/11/02	24,252	24,089	24,940	24,785	(1.22)	29	22K	539M
1392/11/01	24,390	24,390	25,600	25,092	(1.24)	39	24K	577M
1392/10/30	25,660	24,617	25,660	25,406	(0.92)	35	19K	459M
1392/10/28	24,900	24,855	25,780	25,642	(0.96)	41	19K	484M
1392/10/25	25,200	25,071	26,000	25,890	(0.86)	30	19K	482M
1392/10/24	26,415	25,360	26,999	26,114	(1.14)	38	34K	873M
1392/10/23	27,415	26,500	27,415	26,415	0.19	22	9K	247M
1392/10/22	26,400	26,178	27,260	26,364	(3.32)	82	63K	2B
1392/10/21	27,448	26,863	27,937	27,268	1.51	102	103K	3B
1392/10/18	27,450	26,315	27,450	26,863	0.02	33	18K	492M
1392/10/17	26,890	26,511	26,950	26,857	(0.43)	38	24K	628M
1392/10/16	26,995	26,800	27,000	26,973	(0.08)	51	18K	497M
1392/10/15	27,224	26,500	27,224	26,995	(1.46)	86	46K	1B
1392/10/14	28,101	27,222	28,101	27,396	(3.39)	98	101K	3B
1392/10/11	29,500	28,130	29,500	28,356	(3.23)	118	117K	3B
1392/10/09	29,553	28,300	29,553	29,302	3.11	180	296K	9B
1392/10/08	28,439	27,500	28,439	28,417	3.92	406	465K	13B
1392/10/07	28,390	26,701	28,390	27,346	(0.34)	51	28K	750M
1392/10/04	27,590	27,300	27,600	27,439	0.22	99	86K	2B
1392/10/03	27,440	27,000	27,440	27,378	3.76	275	218K	6B
1392/10/01	25,923	25,498	26,500	26,385	(0.6)	47	23K	599M
1392/09/30	27,000	25,923	27,280	26,543	(1.7)	91	91K	2B
1392/09/27	27,004	26,500	27,004	27,003	3.99	161	227K	6B
1392/09/26	26,390	25,000	26,390	25,966	2.03	96	79K	2B
1392/09/25	25,449	25,449	25,449	25,449	4.00	42	73K	2B
1392/09/24	23,830	23,830	24,784	24,471	2.69	77	59K	1B
1392/09/23	23,701	23,535	24,100	23,831	(2.79)	63	61K	1B
1392/09/20	25,099	23,963	25,100	24,515	(1.79)	110	103K	3B
1392/09/19	25,100	24,800	25,101	24,961	0.54	55	102K	3B
1392/09/18	24,500	24,250	25,095	24,827	2.78	93	61K	2B
1392/09/17	24,200	23,833	24,599	24,155	(0.4)	63	47K	1B
1392/09/16	24,100	24,000	24,499	24,252	(1.17)	51	54K	1B
1392/09/13	24,210	24,210	24,980	24,538	(0.21)	23	19K	456M
1392/09/12	24,200	24,102	24,979	24,590	(0.65)	41	21K	503M
1392/09/11	24,520	24,206	24,520	24,750	(0.1)	10	3K	82M
1392/09/10	24,500	24,500	25,000	24,774	(0.58)	35	36K	882M
1392/09/09	25,245	24,300	25,245	24,919	(0.06)	60	39K	971M
1392/09/06	25,254	24,210	25,254	24,935	0.54	54	32K	812M
1392/09/05	24,200	24,200	25,207	24,801	2.32	80	80K	2B
1392/09/04	24,000	24,000	24,400	24,238	(0.19)	83	121K	3B
1392/09/03	24,998	24,000	24,998	24,284	(1.18)	90	91K	2B
1392/09/02	24,880	24,000	24,900	24,575	0.75	74	49K	1B
1392/08/29	24,439	23,000	24,681	24,392	2.78	111	143K	3B
1392/08/28	24,100	23,489	24,490	23,732	(1.73)	72	72K	2B
1392/08/27	24,370	23,700	24,380	24,149	(0.3)	51	59K	1B
1392/08/26	24,800	24,011	24,801	24,221	(0.97)	64	69K	2B
1392/08/25	24,036	23,807	24,990	24,458	1.76	74	59K	1B
1392/08/21	24,000	23,721	24,500	24,035	1.62	78	69K	2B
1392/08/20	23,600	23,062	24,390	23,653	(0.25)	42	13K	301M
1392/08/19	23,900	23,386	23,900	23,712	(2.66)	110	52K	1B
1392/08/18	25,567	23,601	25,567	24,360	(0.91)	111	86K	2B
1392/08/15	24,153	24,153	24,700	24,584	2.34	78	84K	2B
1392/08/14	23,978	23,978	24,505	24,021	(3.83)	116	97K	2B
1392/08/13	24,384	24,112	24,384	24,977	(0.55)	28	10K	241M
1392/08/12	25,448	24,431	25,448	25,116	(1.3)	42	24K	576M
1392/08/11	26,649	25,436	26,649	25,448	(3.95)	29	77K	2B
1392/08/08	27,000	25,820	27,000	26,495	(0.13)	29	39K	1B
1392/08/07	27,269	26,200	27,286	26,529	1.11	65	34K	915M
1392/08/06	25,600	25,600	26,416	26,237	3.30	89	129K	3B
1392/08/05	25,600	25,002	25,600	25,400	3.17	111	300K	8B
1392/08/04	24,619	24,617	24,619	24,619	4.00	48	74K	2B
1392/08/01	22,501	22,501	24,370	23,673	1.00	42	37K	880M
1392/07/30	23,877	23,137	24,300	23,438	(2.75)	51	56K	1B
1392/07/29	25,000	23,620	25,000	24,101	(1.74)	49	46K	1B
1392/07/28	25,000	24,222	25,000	24,528	(2.42)	60	62K	2B
1392/07/27	25,300	24,501	25,500	25,136	(1.37)	53	69K	2B
1392/07/23	26,098	25,220	26,098	25,484	1.47	51	39K	1B
1392/07/22	26,000	24,968	26,000	25,116	(3.43)	116	139K	3B
1392/07/21	26,243	25,500	26,243	26,008	0.17	65	73K	2B
1392/07/20	25,450	25,400	26,200	25,965	2.90	98	103K	3B
1392/07/17	24,900	24,750	25,500	25,234	2.28	96	116K	3B
1392/07/16	24,000	23,601	24,900	24,672	2.99	91	116K	3B
1392/07/15	23,900	23,702	24,290	23,955	(0.28)	46	69K	2B
1392/07/14	24,700	23,800	24,700	24,023	(0.9)	43	46K	1B
1392/07/13	24,200	23,511	24,686	24,242	(0.22)	35	22K	541M
1392/07/10	24,700	24,000	24,700	24,296	0.45	62	57K	1B
1392/07/09	24,300	23,701	24,599	24,186	0.13	55	84K	2B
1392/07/08	24,101	24,101	24,400	24,154	(2.24)	60	66K	2B
1392/07/07	25,190	24,000	25,190	24,708	0.69	99	112K	3B
1392/07/06	25,348	24,162	25,348	24,538	0.67	57	28K	690M
1392/07/03	24,310	24,156	25,100	24,374	(1.53)	91	94K	2B
1392/07/02	25,070	24,200	25,070	24,752	2.68	196	351K	9B
1392/07/01	24,129	23,049	24,134	24,106	3.88	124	285K	7B
1392/06/31	23,606	23,606	23,606	23,206	2.23	28	40K	950M
1392/06/30	23,049	23,049	23,049	22,699	2.42	31	44K	1B
1392/06/27	22,165	22,100	22,165	22,163	3.99	135	507K	11B
1392/06/26	21,313	21,313	21,313	21,313	4.00	29	93K	2B
1392/06/25	20,350	20,350	20,546	20,494	3.74	37	84K	2B
1392/06/24	19,440	19,000	19,952	19,756	2.98	59	95K	2B
1392/06/23	19,980	18,720	19,980	19,185	(0.52)	30	32K	615M
1392/06/20	19,453	19,350	19,453	19,286	3.11	46	56K	1B
1392/06/19	19,000	19,000	19,055	18,705	2.08	31	38K	718M
1392/06/18	18,450	18,440	18,499	18,323	0.17	17	12K	229M
1392/06/17	17,896	17,896	18,450	18,291	(1.88)	45	38K	680M
1392/06/16	18,013	18,013	18,013	18,641	(0.65)	17	12K	210M
1392/06/13	18,180	18,174	18,181	18,763	(0.89)	22	16K	292M
1392/06/12	19,010	18,641	19,500	18,931	0.03	46	76K	1B
1392/06/10	18,970	18,670	19,300	18,925	0.49	45	26K	503M
1392/06/09	18,700	18,671	19,999	18,833	(2.99)	55	69K	1B
1392/06/06	18,751	18,751	18,751	19,414	(0.6)	22	11K	204M
1392/06/05	19,980	19,035	20,000	19,532	(1.49)	61	50K	965M
1392/06/04	19,645	19,249	19,780	19,828	(1.11)	51	28K	544M
1392/06/03	20,011	19,511	20,199	20,051	(0.69)	43	34K	680M
1392/06/02	19,501	19,500	20,400	20,191	0.28	59	54K	1B
1392/05/30	19,652	19,650	20,000	20,134	(0.23)	39	15K	309M
1392/05/29	20,450	19,900	20,450	20,180	(0.66)	50	29K	584M
1392/05/28	20,780	20,000	20,780	20,315	1.01	74	63K	1B
1392/05/27	20,300	20,080	20,700	20,112	(3.84)	80	96K	2B
1392/05/26	20,651	20,335	21,300	20,916	(0.94)	68	28K	571M
1392/05/23	21,899	20,800	21,899	21,115	(1.72)	62	52K	1B
1392/05/22	21,000	21,000	21,937	21,484	1.85	166	323K	7B
1392/05/21	21,788	20,710	21,788	21,094	0.56	79	57K	1B
1392/05/20	21,500	20,650	21,500	20,976	(2.28)	96	86K	2B
1392/05/16	21,890	21,207	21,890	21,465	0.23	64	66K	1B
1392/05/15	21,500	21,000	22,221	21,416	(2.04)	102	148K	3B
1392/05/14	22,340	20,622	22,340	21,862	1.77	219	288K	6B
1392/05/13	21,833	21,833	21,833	21,481	2.32	20	42K	913M
1392/05/12	21,239	21,239	21,239	20,994	2.80	13	50K	1B
1392/05/09	21,005	21,005	21,005	20,423	1.11	15	20K	423M
1392/05/07	20,200	20,021	20,640	20,198	0.74	41	40K	819M
1392/05/06	20,880	19,992	20,880	20,050	(3.72)	79	75K	2B
1392/05/05	20,800	20,000	21,220	20,825	2.04	111	128K	3B
1392/05/02	20,000	20,000	20,510	20,409	3.48	103	137K	3B
1392/05/01	19,611	19,611	20,250	19,722	(3.46)	131	131K	3B
1392/04/31	20,890	20,035	20,890	20,428	(2.11)	45	46K	922M
1392/04/30	21,250	20,000	21,297	20,869	1.91	124	174K	4B
1392/04/29	20,199	20,150	20,576	20,478	3.50	131	231K	5B
1392/04/26	19,500	19,300	20,100	19,785	0.15	54	38K	757M
1392/04/25	20,000	19,211	20,297	19,755	(0.9)	54	29K	568M
1392/04/24	19,500	19,500	19,936	19,934	3.99	130	235K	5B
1392/04/23	19,187	19,156	19,998	19,170	(3.93)	100	162K	3B
1392/04/22	19,330	19,316	19,700	19,954	(0.83)	29	15K	290M
1392/04/19	19,900	19,900	21,000	20,120	(2.42)	98	130K	3B
1392/04/18	20,800	20,327	20,800	20,618	(2.62)	52	52K	1B
1392/04/17	21,100	20,874	21,896	21,173	(2.62)	82	125K	3B
1392/04/16	22,462	20,736	22,462	21,743	0.67	152	239K	5B
1392/04/15	21,599	21,599	21,599	21,599	4.00	39	230K	5B
1392/04/12	20,401	20,401	21,080	20,769	(0.4)	65	85K	2B
1392/04/11	21,200	20,700	21,200	20,853	(0.27)	65	193K	4B
1392/04/10	20,950	20,500	21,280	20,910	(0.46)	66	131K	3B
1392/04/09	20,700	20,500	21,499	21,006	1.39	101	153K	3B
1392/04/08	20,600	20,200	20,891	20,719	3.14	124	206K	4B
1392/04/05	20,125	19,651	20,126	20,088	3.80	154	266K	5B
1392/04/04	19,410	19,223	20,000	19,352	(3.35)	108	247K	5B
1392/04/02	21,290	19,878	21,290	20,023	(3.3)	151	254K	5B
1392/04/01	20,712	20,150	20,712	20,706	3.97	139	215K	4B
1392/03/29	19,700	19,660	20,488	19,916	45.54	171	578K	12B
1392/02/25	14,141	14,141	14,141	13,684	0.63	4	11K	161M
1392/02/24	13,665	13,665	13,665	13,598	3.49	35	63K	859M
1392/02/23	13,050	12,950	13,468	13,140	1.47	87	170K	2B
1392/02/22	13,020	12,600	13,020	12,950	3.43	83	127K	2B
1392/02/21	12,490	12,430	12,568	12,520	3.60	47	93K	1B
1392/02/18	12,104	11,810	12,104	12,085	3.83	72	167K	2B
1392/02/17	11,668	11,668	11,668	11,639	3.73	42	67K	786M
1392/02/16	11,297	11,231	11,342	11,220	2.88	25	53K	598M
1392/02/15	10,860	10,855	11,100	10,906	(3.55)	81	99K	1B
1392/02/14	11,401	11,132	11,401	11,307	(2.48)	47	59K	662M
1392/02/11	12,160	11,525	12,160	11,595	(3.42)	89	88K	1B
1392/02/10	12,299	11,600	12,299	12,005	0.34	138	138K	2B
1392/02/09	11,355	11,300	12,088	11,964	2.92	92	89K	1B
1392/02/08	11,724	11,365	12,000	11,624	(1.81)	109	156K	2B
1392/02/07	12,490	11,724	12,490	11,838	(3.06)	115	142K	2B
1392/02/04	11,950	11,500	12,428	12,212	49.02	233	602K	7B
1392/01/24	16,390	16,390	16,390	16,390	4.00	11	36K	592M
1392/01/21	15,992	15,992	15,992	15,760	2.49	11	22K	358M
1392/01/20	15,821	15,821	15,821	15,377	1.08	3	10K	154M
1392/01/19	15,734	15,734	15,734	15,213	0.56	1	5K	79M
1392/01/18	15,602	15,602	15,602	15,129	0.85	5	8K	119M
1392/01/17	15,502	15,502	15,502	15,002	0.64	2	6K	90M
1392/01/14	15,497	15,497	15,497	14,906	0.03	2	305	5M
1392/01/11	15,393	15,393	15,393	14,901	0.68	5	6K	93M
1392/01/10	15,140	15,140	15,140	14,801	1.67	6	15K	227M
1392/01/07	14,991	14,991	14,991	14,558	0.99	11	9K	134M
1392/01/06	14,755	14,755	14,755	14,415	1.60	31	14K	213M
1392/01/05	14,514	14,514	14,514	14,188	1.66	14	15K	218M
1391/12/28	14,001	13,825	14,475	13,956	0.27	9	40K	552M
1391/12/27	14,001	13,755	14,001	13,919	(2.66)	28	77K	1B
1391/12/26	14,201	14,150	14,500	14,299	(0.6)	21	19K	263M
1391/12/23	14,204	14,201	14,251	14,386	(1.76)	21	22K	309M
1391/12/22	15,300	14,400	15,310	14,643	(0.78)	63	82K	1B
1391/12/21	14,773	14,601	14,773	14,758	3.89	82	116K	2B
1391/12/20	14,200	14,200	14,206	14,205	3.99	14	36K	511M
1391/12/19	12,900	12,850	13,697	13,660	3.71	61	101K	1B
1391/12/16	13,200	12,835	13,300	13,171	(1.48)	29	22K	288M
1391/12/15	14,077	12,995	14,077	13,369	(1.23)	109	139K	2B
1391/12/14	13,536	13,536	13,536	13,536	4.00	19	40K	537M
1391/12/13	13,142	12,300	13,144	13,016	2.98	125	196K	3B
1391/12/12	12,700	12,400	13,100	12,639	40.37	33	96K	1B
1391/12/06	8,800	8,800	9,200	9,004	1.77	49	184K	2B
1391/12/05	8,990	8,751	8,990	8,847	(0.81)	13	27K	235M
1391/12/02	9,000	8,700	9,000	8,919	(0.09)	6	5K	41M
1391/12/01	8,750	8,750	9,000	8,927	10.26	13	40K	354M
1391/11/25	9,316	9,316	10,000	9,596	(1.06)	61	148K	1B
1391/11/24	9,956	9,558	9,956	9,699	(2.58)	22	33K	321M
1391/11/23	9,999	9,666	10,000	9,956	1.81	52	102K	1B
1391/11/21	10,250	9,660	10,250	9,779	(2.75)	43	39K	378M
1391/11/18	10,000	9,795	10,144	10,056	2.98	31	41K	408M
1391/11/17	9,780	9,553	9,794	9,765	3.68	57	57K	559M
1391/11/16	9,420	9,380	9,421	9,418	3.96	47	123K	1B
1391/11/15	8,755	8,755	9,102	9,059	3.51	29	60K	542M
1391/11/14	8,601	8,601	8,810	8,752	(1.66)	22	22K	191M
1391/11/11	9,298	8,712	9,298	8,900	(1.2)	55	76K	679M
1391/11/09	8,989	8,989	9,169	9,008	7.16	25	60K	539M
1391/10/30	8,280	8,280	8,413	8,406	3.91	50	293K	2B
1391/10/27	8,200	7,900	8,299	8,090	1.15	28	63K	512M
1391/10/26	8,150	7,940	8,210	7,998	(1.42)	37	106K	847M
1391/10/25	8,170	8,050	8,250	8,113	(1.35)	56	139K	1B
1391/10/24	8,400	8,070	8,400	8,224	(1.3)	51	82K	675M
1391/10/20	8,332	8,125	8,332	8,332	3.99	67	189K	2B
1391/10/19	7,683	7,683	8,050	8,012	3.50	64	56K	451M
1391/10/18	7,799	7,600	7,929	7,741	(0.31)	130	537K	4B
1391/10/17	7,910	7,600	7,911	7,765	2.09	122	394K	3B
1391/10/05	7,495	7,402	7,621	7,606	3.79	52	580K	4B
1391/10/04	7,200	7,200	7,399	7,328	1.20	18	31K	230M
1391/10/03	7,380	7,199	7,380	7,241	(0.45)	14	30K	218M
1391/10/02	7,100	7,100	7,390	7,274	0.57	22	10K	75M
1391/09/29	7,399	7,050	7,399	7,233	0.33	9	9K	66M
1391/09/28	6,925	6,925	7,300	7,209	(0.06)	5	2K	14M
1391/09/27	6,931	6,931	7,368	7,213	(0.08)	4	2K	14M
1391/09/26	7,450	7,100	7,450	7,219	(0.01)	5	1K	10M
1391/09/25	7,308	7,099	7,308	7,220	2.73	22	37K	265M
1391/09/22	7,000	6,851	7,000	7,028	(0.17)	5	3K	20M
1391/09/19	7,000	7,000	7,100	7,040	(0.3)	8	12K	86M
1391/09/18	7,400	7,018	7,400	7,061	(3.41)	13	31K	217M
1391/09/14	7,478	7,120	7,478	7,310	(1.43)	28	32K	233M
1391/09/13	7,350	7,100	7,489	7,416	2.87	36	97K	717M
1391/09/12	6,802	6,802	7,276	7,209	3.03	61	127K	914M
1391/09/11	7,370	6,817	7,370	6,997	(1.46)	19	52K	365M
1391/09/08	7,189	7,139	7,189	7,101	0.34	8	12K	89M
1391/09/07	7,199	7,000	7,199	7,077	0.54	5	14K	103M
1391/09/06	7,280	6,980	7,280	7,039	0.53	8	15K	109M
1391/09/01	7,050	7,000	7,400	7,002	(1.77)	27	68K	477M
1391/08/30	7,100	7,050	7,148	7,128	3.70	36	106K	753M
1391/08/29	7,050	6,999	7,050	6,874	0.90	10	10K	70M
1391/08/28	7,000	6,800	7,000	6,813	0.31	11	9K	63M
1391/08/27	6,700	6,700	6,825	6,792	3.49	41	91K	621M
1391/08/24	6,550	6,502	6,600	6,563	1.82	16	34K	224M
1391/08/23	6,250	6,250	6,500	6,446	3.14	18	45K	288M
1391/08/22	6,101	6,101	6,459	6,250	(1.53)	6	23K	143M
1391/08/21	6,580	6,340	6,580	6,347	0.09	5	6K	39M
1391/08/20	6,150	6,150	6,150	6,341	(0.49)	3	5K	31M
1391/08/17	6,410	6,301	6,410	6,372	(0.02)	3	2K	10M
1391/08/16	6,400	6,400	6,598	6,373	0.35	6	5K	30M
1391/08/15	6,301	6,300	6,301	6,351	(0.83)	4	18K	115M
1391/08/14	6,546	6,546	6,546	6,404	0.02	1	185	1M
1391/08/10	6,400	6,400	6,400	6,403	0.0	1	1K	6M
1391/08/09	6,400	6,278	6,400	6,403	(2.08)	12	20K	126M
1391/08/08	6,650	6,410	6,771	6,539	0.43	14	6K	42M
1391/08/07	6,350	6,310	6,586	6,511	2.81	21	92K	597M
1391/08/06	6,245	6,245	6,505	6,333	(2.64)	18	45K	284M
1391/08/03	6,460	6,417	6,460	6,505	(2.68)	7	27K	172M
1391/08/02	6,491	6,485	7,000	6,684	(1.05)	38	212K	1B
1391/08/01	6,633	6,633	6,633	6,755	(2.23)	3	20K	133M
1391/07/30	6,639	6,639	6,639	6,909	(0.09)	1	749	5M
1391/07/29	6,915	6,915	6,915	6,915	(4.0)	16	53K	368M
1391/07/26	7,620	7,056	7,620	7,203	(2.0)	58	158K	1B
1391/07/25	7,350	7,350	7,350	7,350	3.99	23	139K	1B
1391/07/24	7,068	7,068	7,068	7,068	3.99	3	36K	255M
1391/07/23	6,797	6,797	6,797	6,797	3.99	8	36K	245M
1391/07/22	6,536	6,536	6,536	6,536	3.99	30	47K	310M
1391/07/19	6,309	6,309	6,309	6,285	3.59	6	32K	205M
1391/07/18	6,166	6,166	6,166	6,067	2.33	4	21K	129M
1391/07/17	5,929	5,929	5,968	5,929	3.31	8	47K	279M
1391/07/16	5,900	5,900	5,900	5,739	1.09	4	10K	59M
1391/07/12	5,850	5,850	5,895	5,677	0.14	2	2K	9M
1391/07/10	5,642	5,600	5,642	5,669	(0.04)	5	2K	14M
1391/07/09	5,643	5,600	5,643	5,671	(1.22)	8	22K	124M
1391/07/08	5,650	5,600	5,650	5,741	(0.85)	3	10K	56M
1391/07/05	5,940	5,940	5,940	5,790	0.26	2	3K	20M
1391/07/04	5,710	5,683	5,711	5,775	(2.43)	8	23K	131M
1391/07/02	5,949	5,740	5,949	5,919	(0.03)	2	2K	9M
1391/06/28	5,687	5,687	5,687	5,921	(0.03)	2	260	1M
1391/06/25	5,950	5,950	5,950	5,923	0.0	1	250	1M
1391/06/21	5,693	5,693	5,693	5,923	(0.12)	1	1K	6M
1391/06/15	5,708	5,707	5,708	5,930	(0.24)	2	2K	13M
1391/06/14	5,801	5,736	5,801	5,944	(0.52)	8	5K	30M
1391/06/13	5,802	5,801	5,802	5,975	(1.11)	8	10K	58M
1391/06/05	5,801	5,801	5,801	6,042	0.0	1	2	12K
1391/06/01	5,843	5,840	5,843	6,042	(0.49)	3	5K	27M
1391/05/22	5,850	5,850	6,094	6,072	(0.34)	3	3K	20M
1391/05/21	5,880	5,880	5,880	6,093	(0.52)	6	5K	28M
1391/05/18	6,199	6,199	6,199	6,125	0.0	1	2	12K
1391/05/15	6,117	6,117	6,199	6,125	0.13	2	4K	23M
1391/05/14	5,900	5,900	6,199	6,117	(0.31)	2	3K	18M
1391/05/08	6,290	6,290	6,290	6,136	0.07	3	874	5M
1391/04/31	6,240	6,115	6,240	6,132	2.17	10	34K	211M
1391/04/28	6,011	6,011	6,011	6,002	0.02	1	5K	30M
1391/04/27	6,164	6,164	6,164	6,001	1.25	3	11K	70M
1391/04/26	5,928	5,922	5,928	5,927	3.98	10	52K	307M
1391/04/25	5,701	5,701	5,701	5,700	0.0	3	8K	46M
1391/04/21	5,900	5,900	5,900	5,700	0.11	1	1K	6M
1391/04/20	5,853	5,853	5,853	5,694	1.17	9	11K	62M
1391/04/14	5,829	5,828	5,829	5,628	0.41	9	4K	21M
1391/04/10	5,772	5,772	5,814	5,605	0.25	2	3K	16M
1391/04/07	5,770	5,770	5,772	5,591	0.74	6	7K	38M
1391/04/06	5,394	5,392	5,830	5,550	(1.18)	28	24K	135M
1391/04/05	5,395	5,395	5,395	5,616	(0.05)	1	500	3M
1391/04/03	5,400	5,400	5,680	5,619	(0.11)	3	1K	7M
1391/03/31	5,600	5,472	5,690	5,625	(1.32)	19	15K	82M
1391/03/30	5,699	5,482	5,699	5,700	(0.18)	5	11K	63M
1391/03/28	5,710	5,710	5,710	5,710	(3.99)	13	45K	254M
1391/03/17	5,710	5,710	5,710	5,947	0.0	1	1	6K
1391/03/07	5,712	5,712	5,712	5,947	(0.05)	1	400	2M
1391/02/27	5,712	5,712	5,712	5,950	0.0	1	25	143K
1391/02/24	5,713	5,713	5,713	5,950	(0.02)	1	171	977K
1391/02/20	5,714	5,714	5,714	5,951	(0.02)	1	100	571K
1391/01/29	5,727	5,727	5,727	5,952	(0.22)	1	2K	11M
1391/01/26	5,728	5,728	5,728	5,965	(0.02)	1	112	642K
1391/01/14	5,882	5,755	5,882	5,966	(0.47)	4	7K	42M
1391/01/09	5,880	5,880	5,882	5,994	(0.05)	2	888	5M
1391/01/08	5,777	5,777	5,777	5,997	(0.33)	4	3K	17M
1391/01/07	5,800	5,789	5,800	6,017	(0.22)	5	2K	11M
1391/01/06	5,840	5,820	5,840	6,030	(0.53)	6	5K	29M
1391/01/05	5,846	5,846	5,846	6,062	(0.44)	3	4K	23M
1390/12/28	5,846	5,846	5,846	6,089	0.0	1	50	292K
1390/12/27	5,847	5,847	5,847	6,089	(0.02)	2	100	585K
1390/12/24	5,853	5,853	5,853	6,090	(0.1)	2	860	5M
1390/12/23	5,858	5,858	5,858	6,096	(0.1)	1	850	5M
1390/12/21	5,898	5,898	5,898	6,102	(0.67)	3	6K	35M
1390/12/20	6,281	5,800	6,282	6,143	1.69	54	170K	1B
1390/12/17	6,240	5,801	6,240	6,041	0.68	11	27K	166M
1390/12/16	5,950	5,950	6,093	6,000	2.41	20	32K	191M
1390/12/15	5,889	5,876	5,892	5,859	3.41	14	31K	183M
1390/12/14	6,000	5,585	6,049	5,666	(2.6)	46	119K	675M
1390/12/06	7,000	6,900	7,069	6,917	1.72	25	19K	134M
1390/12/03	6,796	6,796	6,870	6,800	2.94	16	31K	213M
1390/12/01	6,798	6,797	6,799	6,606	0.20	9	2K	16M
1390/11/26	6,817	6,350	6,817	6,593	(0.12)	4	2K	14M
1390/11/24	6,643	6,643	6,820	6,601	0.15	11	4K	28M
1390/11/23	6,350	6,350	6,643	6,591	2.36	11	62K	407M
1390/11/19	6,579	6,579	6,579	6,439	0.12	1	2K	13M
1390/11/18	6,450	6,450	6,560	6,431	0.12	4	3K	17M
1390/11/17	6,300	6,300	6,500	6,423	0.0	3	260	2M
1390/11/15	6,399	6,399	6,500	6,423	(0.05)	6	19K	120M
1390/11/12	6,202	6,202	6,500	6,426	(0.03)	4	3K	21M
1390/11/11	6,500	6,500	6,500	6,428	0.12	3	4K	24M
1390/11/10	6,390	6,202	6,550	6,420	(0.17)	11	33K	210M
1390/11/08	6,550	6,399	6,550	6,431	(0.45)	10	20K	126M
1390/11/03	6,580	6,580	6,580	6,460	0.0	1	2	13K
1390/10/28	6,460	6,460	6,460	6,460	0.0	1	10K	65M
1390/10/27	6,400	6,400	6,400	6,460	(0.02)	4	500	3M
1390/10/26	6,462	6,461	6,462	6,461	0.0	2	700	5M
1390/10/25	6,455	6,455	6,641	6,461	0.09	7	2K	10M
1390/10/21	6,570	6,570	6,640	6,455	0.39	9	6K	37M
1390/10/19	6,440	6,440	6,440	6,430	0.06	1	9K	60M
1390/10/18	6,400	6,400	6,400	6,426	(0.03)	1	2K	13M
1390/10/17	6,428	6,200	6,428	6,428	0.0	2	501	3M
1390/10/14	6,450	6,450	6,600	6,428	0.28	11	6K	38M
1390/10/13	6,250	6,250	6,500	6,410	0.08	7	4K	28M
1390/10/11	6,151	6,151	6,151	6,405	(0.03)	5	250	2M
1390/10/10	6,250	6,250	6,330	6,407	(0.12)	4	2K	11M
1390/10/07	6,450	6,450	6,542	6,415	0.03	3	1K	10M
1390/10/06	6,559	6,260	6,559	6,413	(0.37)	2	5K	32M
1390/10/05	6,303	6,300	6,303	6,437	(0.12)	4	2K	13M
1390/10/04	6,568	6,560	6,568	6,445	2.04	9	18K	121M
1390/09/30	6,398	6,398	6,517	6,316	0.78	13	9K	56M
1390/09/29	6,477	6,250	6,478	6,267	0.58	9	6K	39M
1390/09/28	6,428	6,420	6,428	6,231	0.81	15	7K	48M
1390/09/27	6,235	6,235	6,235	6,181	3.09	7	28K	174M
1390/09/26	6,196	6,196	6,196	5,996	0.64	2	6K	36M
1390/09/23	6,178	6,178	6,178	5,958	0.29	3	3K	16M
1390/09/22	6,149	6,149	6,149	5,941	0.47	4	4K	26M
1390/09/21	6,147	6,147	6,147	5,913	0.03	2	250	2M
1390/09/20	5,711	5,711	5,711	5,911	(0.44)	1	4K	24M
1390/09/19	6,150	6,150	6,150	5,937	0.39	4	4K	22M
1390/09/13	6,082	6,082	6,082	5,914	1.11	9	10K	61M
1390/09/12	6,066	6,066	6,066	5,849	0.27	4	3K	15M
1390/09/09	6,062	6,062	6,062	5,833	0.07	2	556	3M
1390/09/08	6,051	6,051	6,051	5,829	0.17	3	2K	9M
1390/09/07	6,080	5,816	6,300	5,819	(3.95)	28	39K	228M
1390/09/06	6,100	5,832	6,100	6,058	(0.28)	6	3K	20M
1390/09/05	6,150	6,100	6,302	6,075	0.25	5	3K	17M
1390/09/02	6,000	6,000	6,299	6,060	0.05	2	684	4M
1390/09/01	5,950	5,827	5,950	6,057	(0.2)	5	2K	12M
1390/08/30	5,950	5,950	6,150	6,069	(0.2)	6	4K	24M
1390/08/28	6,001	5,950	6,001	6,081	(0.08)	3	1K	8M
1390/08/23	5,841	5,841	6,230	6,086	0.05	2	1K	7M
1390/08/22	5,984	5,984	6,190	6,083	(2.39)	5	30K	182M
1390/08/21	6,232	6,232	6,232	6,232	0.0	1	100	623K
1390/08/17	6,400	6,400	6,480	6,232	0.02	2	150	968K
1390/08/15	6,062	6,062	6,500	6,231	(1.31)	8	13K	78M
1390/08/11	6,404	6,300	6,404	6,314	(0.06)	4	12K	78M
1390/08/10	6,301	6,300	6,301	6,318	(0.02)	3	1K	7M
1390/08/09	6,500	6,300	6,500	6,319	0.29	11	21K	132M
1390/08/08	6,360	6,300	6,400	6,301	0.0	4	3K	18M
1390/08/03	6,397	6,397	6,397	6,301	0.02	1	300	2M
1390/08/02	6,056	6,056	6,056	6,300	(0.02)	1	200	1M
1390/08/01	6,397	6,397	6,397	6,301	0.05	2	1K	7M
1390/07/30	6,399	6,083	6,399	6,298	2.36	14	24K	156M
1390/07/27	6,253	6,253	6,253	6,153	2.33	5	21K	131M
1390/07/26	6,000	6,000	6,239	6,013	0.22	4	4K	22M
1390/07/25	6,000	6,000	6,000	6,000	(2.1)	4	51K	306M
1390/07/24	6,129	6,129	6,129	6,129	(3.99)	13	57K	351M
1390/07/23	6,450	6,300	6,450	6,384	(0.98)	18	118K	753M
1390/07/20	6,463	6,445	6,463	6,447	3.73	9	66K	422M
1390/07/19	6,215	6,215	6,215	6,215	4.00	8	38K	233M
1390/07/18	5,907	5,907	5,980	5,976	3.93	16	58K	348M
1390/07/17	5,769	5,769	5,907	5,750	1.23	11	13K	75M
1390/07/12	5,850	5,800	5,850	5,680	0.64	6	7K	42M
1390/07/06	5,667	5,667	5,667	5,644	0.0	1	67	380K
1390/07/05	5,836	5,800	5,836	5,644	0.57	4	6K	32M
1390/07/04	5,778	5,730	5,778	5,612	1.01	6	11K	63M
1390/07/03	5,745	5,745	5,746	5,556	0.56	5	5K	29M
1390/06/27	5,742	5,742	5,742	5,525	0.05	1	568	3M
1390/06/26	5,522	5,522	5,522	5,522	0.0	1	520	3M
1390/06/23	5,620	5,620	5,631	5,522	1.94	6	18K	100M
1390/06/21	5,600	5,600	5,600	5,417	0.11	2	1K	6M
1390/06/20	5,600	5,600	5,600	5,411	0.17	3	2K	9M
1390/06/19	5,400	5,400	5,400	5,402	0.0	2	2K	8M
1390/06/15	5,590	5,590	5,590	5,402	0.50	5	5K	25M
1390/06/13	5,563	5,563	5,564	5,375	0.47	2	4K	23M
1390/06/12	5,300	5,300	5,300	5,350	0.0	1	206	1M
1390/06/06	5,564	5,564	5,564	5,350	0.0	1	32	178K
1390/06/05	5,555	5,555	5,557	5,350	0.11	2	968	5M
1390/06/02	5,136	5,136	5,136	5,344	(0.09)	1	769	4M
1390/06/01	5,555	5,555	5,555	5,349	0.09	1	900	5M
1390/05/23	5,556	5,556	5,556	5,344	0.02	2	206	1M
1390/05/15	5,373	5,373	5,373	5,343	3.41	4	31K	166M
1390/05/12	5,362	5,362	5,362	5,167	0.21	1	2K	11M
1390/05/10	5,356	5,356	5,356	5,156	0.12	2	1K	5M
1390/05/03	5,310	5,310	5,310	5,150	0.86	1	8K	42M
1390/05/01	5,100	5,100	5,100	5,106	(0.02)	3	4K	20M
1390/04/18	5,100	4,920	5,100	5,107	(0.27)	4	19K	97M
1390/04/15	5,100	5,100	5,100	5,121	(0.04)	1	3K	15M
1390/04/12	5,150	5,100	5,150	5,123	(1.0)	5	27K	137M
1390/04/08	5,051	5,051	5,290	5,175	0.12	4	5K	26M
1390/04/05	5,200	5,100	5,200	5,169	(1.15)	4	17K	86M
1390/04/04	5,160	5,153	5,160	5,229	(0.23)	3	5K	26M
1390/03/30	5,430	5,430	5,430	5,241	0.27	1	2K	14M
1390/03/28	5,200	5,200	5,399	5,227	0.65	8	6K	34M
1390/03/25	5,161	5,161	5,161	5,193	(0.21)	1	9K	47M
1390/03/24	5,161	5,161	5,161	5,204	(0.02)	1	1K	5M
1390/03/22	5,200	5,200	5,200	5,205	0.0	1	250	1M
1390/03/21	5,161	5,161	5,161	5,205	0.0	1	250	1M
1390/03/16	5,166	5,166	5,166	5,205	(0.04)	2	2K	11M
1390/03/11	5,150	5,150	5,150	5,207	(0.06)	2	2K	10M
1390/03/10	5,150	5,150	5,150	5,210	(0.02)	1	860	4M
1390/03/04	5,150	5,150	5,150	5,211	(0.38)	4	9K	46M
1390/03/01	5,200	5,200	5,201	5,231	(0.7)	3	20K	102M
1390/02/31	5,268	5,268	5,268	5,268	(3.99)	29	145K	766M
1390/02/28	5,365	5,365	5,370	5,487	(0.92)	5	11K	57M
1390/02/26	5,752	5,752	5,752	5,538	0.11	1	1K	6M
1390/02/25	5,544	5,544	5,736	5,532	0.29	5	4K	25M
1390/02/20	5,350	5,345	5,350	5,516	(0.74)	2	7K	37M
1390/02/19	5,344	5,344	5,600	5,557	(0.16)	2	2K	11M
1390/02/18	5,400	5,398	5,400	5,566	(0.98)	2	9K	49M
1390/02/10	5,403	5,403	5,403	5,621	(0.12)	3	1K	6M
1390/02/05	5,449	5,449	5,450	5,628	(0.85)	4	8K	41M
1390/01/31	5,700	5,700	5,800	5,676	0.0	2	515	3M
1390/01/30	5,600	5,600	5,800	5,676	0.18	7	10K	56M
1390/01/29	5,799	5,500	5,799	5,666	(0.86)	10	10K	56M
1390/01/28	5,798	5,780	5,800	5,715	1.31	9	17K	99M
1390/01/27	5,424	5,424	5,424	5,641	(0.16)	2	1K	8M
1390/01/22	5,802	5,731	5,802	5,650	0.27	5	3K	20M
1390/01/21	5,840	5,790	5,840	5,635	0.34	4	3K	20M
1390/01/20	5,744	5,717	5,744	5,616	1.67	8	15K	88M
1390/01/17	5,602	5,602	5,716	5,524	0.49	9	5K	30M
1390/01/16	5,600	5,600	5,650	5,497	0.64	4	8K	45M
1390/01/15	5,341	5,341	5,349	5,462	(0.44)	2	6K	32M
1390/01/14	5,520	5,331	5,520	5,486	(0.49)	12	21K	118M
1390/01/10	5,530	5,520	5,530	5,513	0.02	3	2K	12M
1390/01/09	5,521	5,510	5,522	5,512	0.13	6	16K	91M
1390/01/08	5,510	5,510	5,510	5,505	0.0	2	2K	11M
1390/01/07	5,460	5,460	5,460	5,505	(0.11)	1	4K	25M
1390/01/06	5,671	5,671	5,671	5,511	1.06	4	10K	54M
1389/12/28	5,451	5,451	5,500	5,453	(3.96)	15	62K	340M
1389/12/25	5,472	5,472	5,700	5,678	(0.37)	3	8K	46M
1389/12/24	5,886	5,886	5,886	5,699	0.0	1	78	459K
1389/12/23	5,490	5,490	5,490	5,699	(0.21)	1	2K	11M
1389/12/22	5,721	5,600	5,721	5,711	(0.17)	6	13K	71M
1389/12/21	5,720	5,720	5,721	5,721	4.00	64	81K	463M
1389/12/18	5,555	5,555	5,600	5,501	0.09	3	2K	11M
1389/12/11	6,400	6,399	6,630	6,396	0.30	15	10K	66M
1389/12/10	6,513	6,050	6,513	6,377	1.82	9	20K	132M
1389/12/09	6,000	6,000	6,480	6,263	0.51	7	10K	63M
1389/12/07	6,200	6,200	6,238	6,231	3.87	11	70K	436M
1389/12/04	6,184	5,753	6,184	5,999	0.87	6	10K	61M
1389/11/30	6,117	6,117	6,117	5,947	1.11	2	10K	61M
1389/11/27	5,990	5,990	6,020	5,882	1.01	7	12K	71M
1389/11/26	5,888	5,888	5,990	5,823	0.78	6	12K	71M
1389/11/24	5,778	5,778	5,778	5,778	0.0	1	2K	10M
1389/11/19	5,704	5,703	5,704	5,778	(0.69)	2	12K	71M
1389/11/18	5,989	5,989	5,989	5,818	0.07	1	830	5M
1389/11/16	5,850	5,850	5,850	5,814	0.29	4	11K	66M
1389/11/12	5,900	5,880	5,900	5,797	0.19	2	4K	22M
1389/11/10	5,791	5,790	5,989	5,786	0.05	7	6K	35M
1389/11/09	5,790	5,790	5,790	5,783	0.02	1	5K	29M
1389/11/04	5,850	5,800	5,889	5,782	2.10	9	23K	136M
1389/11/03	5,620	5,619	5,738	5,663	2.63	11	27K	156M
1389/11/02	5,600	5,600	5,619	5,518	2.13	8	19K	108M
1389/10/13	5,622	5,350	5,622	5,403	(0.06)	2	3K	17M
1389/10/11	5,553	5,553	5,553	5,406	1.24	5	11K	62M
1389/10/08	5,500	5,500	5,522	5,340	0.56	4	5K	29M
1389/10/07	5,399	5,399	5,399	5,310	0.06	3	1K	7M
1389/10/06	5,399	5,399	5,399	5,307	0.25	1	5K	25M
1389/10/04	5,469	5,469	5,469	5,294	0.67	6	6K	33M
1389/09/29	5,300	5,300	5,300	5,259	0.04	1	1K	7M
1389/09/28	5,235	5,235	5,235	5,257	(0.06)	2	4K	21M
1389/09/17	5,230	5,211	5,230	5,260	(0.13)	4	5K	26M
1389/09/16	5,211	5,211	5,211	5,267	(0.06)	1	2K	10M
1389/09/14	5,212	5,210	5,220	5,270	(0.26)	4	7K	38M
1389/09/13	5,262	5,262	5,262	5,284	(0.55)	4	20K	106M
1389/09/09	5,262	5,262	5,262	5,313	(0.02)	1	450	2M
1389/09/08	5,310	5,310	5,310	5,314	0.0	1	4K	21M
1389/09/06	5,252	5,252	5,252	5,314	(0.04)	1	1K	5M
1389/09/03	5,300	5,300	5,300	5,316	(0.08)	3	7K	37M
1389/09/02	5,310	5,310	5,498	5,320	0.21	5	5K	25M
1389/08/30	5,275	5,275	5,500	5,309	0.17	8	3K	18M
1389/08/29	5,212	5,210	5,300	5,300	(0.28)	6	6K	29M
1389/08/25	5,380	5,212	5,380	5,315	0.17	5	10K	51M
1389/08/16	5,250	5,201	5,490	5,306	(0.06)	8	6K	30M
1389/08/15	5,490	5,490	5,490	5,309	0.02	1	250	1M
1389/08/12	5,350	5,350	5,505	5,308	0.23	3	5K	28M
1389/08/11	5,201	5,200	5,201	5,296	(0.95)	7	12K	65M
1389/08/10	5,300	5,300	5,301	5,347	(1.0)	9	19K	103M
1389/08/08	5,420	5,420	5,420	5,401	0.02	2	1K	5M
1389/08/05	5,380	5,200	5,380	5,400	(0.02)	2	1K	6M
1389/08/04	5,410	5,352	5,412	5,401	3.79	24	73K	394M
1389/08/03	5,200	5,200	5,300	5,204	5.56	12	6K	30M
1389/07/27	4,949	4,949	5,030	4,930	0.04	3	2K	11M
1389/07/26	4,969	4,815	5,000	4,928	(1.12)	5	33K	164M
1389/07/24	4,800	4,800	4,969	4,984	(0.1)	6	5K	25M
1389/07/21	4,999	4,801	5,001	4,989	(0.08)	4	9K	44M
1389/07/20	5,100	4,914	5,100	4,993	(2.42)	10	37K	186M
1389/07/19	5,101	5,101	5,101	5,117	(0.04)	1	5K	24M
1389/07/14	5,117	5,117	5,150	5,119	0.04	5	9K	48M
1389/07/10	5,104	5,104	5,104	5,117	(0.02)	1	1K	7M
1389/07/06	5,101	5,101	5,253	5,118	0.10	3	3K	15M
1389/07/05	5,253	5,253	5,253	5,113	1.23	16	11K	58M
1389/07/04	5,100	5,100	5,101	5,051	0.12	4	4K	20M
1389/07/03	5,080	4,881	5,287	5,045	(0.77)	8	10K	50M
1389/06/30	5,044	5,044	5,150	5,084	(0.1)	2	6K	28M
1389/06/28	5,270	5,270	5,270	5,089	0.41	2	4K	20M
1389/06/23	5,040	5,040	5,040	5,068	0.0	1	110	554K
1389/06/22	4,980	4,980	4,980	5,068	(0.1)	1	2K	10M
1389/06/21	5,040	5,040	5,040	5,073	(0.08)	1	4K	20M
1389/06/17	5,060	5,060	5,060	5,077	(0.1)	1	9K	44M
1389/06/15	5,120	5,060	5,120	5,082	0.02	9	21K	106M
1389/06/14	4,981	4,945	4,981	5,081	(0.9)	2	10K	50M
1389/06/09	5,331	5,331	5,331	5,127	0.02	1	250	1M
1389/06/08	5,200	5,200	5,200	5,126	1.95	5	20K	106M
1389/06/07	5,029	5,029	5,119	5,028	0.18	3	4K	21M
1389/06/06	5,024	4,946	5,029	5,019	(0.1)	3	7K	34M
1389/06/03	5,029	4,946	5,029	5,024	(0.04)	6	6K	30M
1389/06/02	4,960	4,960	4,960	5,026	(0.08)	1	2K	10M
1389/05/30	5,002	5,002	5,100	5,030	0.02	7	6K	28M
1389/05/27	5,058	5,054	5,058	5,029	3.39	15	31K	156M
1389/05/26	4,850	4,849	5,000	4,864	0.12	6	27K	131M
1389/05/25	4,854	4,850	4,900	4,858	0.10	3	6K	32M
1389/05/24	4,657	4,657	4,999	4,853	0.04	3	2K	10M
1389/05/23	4,900	4,844	4,900	4,851	(3.85)	12	83K	403M
1389/05/20	5,106	5,106	5,106	5,045	0.74	3	14K	69M
1389/05/19	5,106	5,000	5,106	5,008	2.00	9	54K	272M
1389/05/18	4,910	4,910	4,910	4,910	3.98	11	44K	217M
1389/05/17	4,776	4,776	4,776	4,722	2.81	6	25K	121M
1389/05/16	4,623	4,623	4,623	4,593	3.31	3	30K	139M
1389/05/13	4,446	4,445	4,446	4,446	4.00	24	114K	507M
1389/05/12	4,402	4,402	4,402	4,275	0.99	1	9K	40M
1389/05/11	4,401	4,401	4,401	4,233	0.02	1	200	880K
1389/05/10	4,333	4,333	4,333	4,232	1.56	2	14K	61M
1389/05/09	4,332	4,332	4,332	4,167	0.02	1	200	866K
1389/05/06	4,259	4,259	4,259	4,166	1.71	2	16K	66M
1389/05/04	4,240	4,240	4,240	4,096	0.47	2	4K	18M
1389/04/29	4,232	4,232	4,232	4,077	0.17	2	2K	6M
1389/04/28	4,150	4,150	4,150	4,070	1.98	4	18K	75M
1389/04/27	4,106	4,106	4,131	3,991	0.45	11	4K	18M
1389/04/26	4,080	4,080	4,106	3,973	0.61	3	6K	23M
1389/04/23	3,884	3,884	3,950	3,949	3.38	4	45K	178M
1389/04/22	3,800	3,800	3,800	3,820	(0.08)	1	5K	19M
1389/04/21	3,900	3,900	3,959	3,823	0.34	2	3K	13M
1389/04/20	3,808	3,808	3,831	3,810	0.05	3	4K	17M
1389/04/16	3,831	3,831	3,831	3,808	0.03	2	905	3M
1389/04/15	3,772	3,771	3,831	3,807	(0.1)	5	8K	31M
1389/04/14	3,684	3,684	3,684	3,811	(0.52)	1	5K	18M
1389/04/09	3,820	3,770	3,820	3,831	(1.59)	6	23K	87M
1389/04/08	4,000	4,000	4,000	3,893	0.05	1	818	3M
1389/04/07	4,000	4,000	4,033	3,891	0.34	4	3K	13M
1389/04/06	3,964	3,964	3,965	3,878	0.21	4	3K	12M
1389/04/01	3,900	3,900	3,965	3,870	1.02	3	11K	44M
1389/03/30	3,826	3,819	3,900	3,831	1.62	6	31K	119M
1389/03/29	3,779	3,779	3,826	3,770	1.97	4	21K	79M
1389/03/25	3,670	3,670	3,779	3,697	1.04	5	19K	71M
1389/03/23	3,659	3,659	3,660	3,659	0.0	3	3K	11M
1389/03/22	3,541	3,541	3,541	3,659	(0.14)	1	1K	5M
1389/03/19	3,700	3,542	3,700	3,664	0.33	6	10K	36M
1389/03/18	3,646	3,534	3,664	3,652	0.69	7	43K	156M
1389/03/17	3,645	3,645	3,645	3,627	0.03	1	1K	5M
1389/03/16	3,534	3,534	3,534	3,626	(0.06)	1	907	3M
1389/03/12	3,632	3,530	3,655	3,628	(0.08)	6	13K	47M
1389/03/10	3,630	3,530	3,630	3,631	(0.6)	2	7K	24M
1389/03/09	3,663	3,663	3,663	3,653	0.0	1	500	2M
1389/03/04	3,625	3,625	3,661	3,653	0.77	10	34K	123M
1389/03/03	3,623	3,623	3,627	3,625	(0.03)	10	16K	57M
1389/03/02	3,600	3,600	3,600	3,626	(0.11)	1	5K	18M
1389/03/01	3,663	3,660	3,663	3,630	1.26	8	21K	77M
1389/02/28	3,590	3,590	3,664	3,585	1.24	5	23K	84M
1389/02/26	3,594	3,593	3,594	3,541	0.06	2	1K	5M
1389/02/25	3,463	3,463	3,463	3,539	(0.28)	1	4K	14M
1389/02/22	3,585	3,585	3,597	3,549	1.95	7	22K	78M
1389/02/21	3,420	3,420	3,580	3,481	0.46	4	9K	31M
1389/02/20	3,450	3,450	3,450	3,465	(0.37)	7	17K	57M
1389/02/18	3,500	3,433	3,500	3,478	(2.22)	6	25K	87M
1389/02/15	3,501	3,500	3,501	3,557	(0.56)	3	9K	33M
1389/02/14	3,636	3,636	3,636	3,577	0.0	1	269	978K
1389/02/13	3,667	3,453	3,667	3,577	0.0	5	4K	13M
1389/02/12	3,670	3,670	3,670	3,577	0.20	3	2K	9M
1389/02/11	3,581	3,437	3,582	3,570	3.15	15	64K	227M
1389/02/08	3,527	3,435	3,527	3,461	1.56	11	27K	93M
1389/02/07	3,522	3,373	3,522	3,408	0.15	2	10K	35M
1389/02/06	3,333	3,333	3,333	3,403	(0.06)	1	1K	3M
1389/02/04	3,470	3,470	3,470	3,405	0.24	2	4K	14M
1389/02/01	3,364	3,364	3,460	3,397	0.56	20	31K	106M
1389/01/30	3,560	3,371	3,560	3,378	(1.8)	6	34K	115M
1389/01/29	3,365	3,364	3,470	3,440	(1.29)	9	22K	74M
1389/01/28	3,554	3,430	3,554	3,485	(1.94)	6	26K	89M
1389/01/25	3,554	3,554	3,554	3,554	3.49	27	45K	161M
1389/01/24	3,496	3,496	3,496	3,434	1.66	7	17K	59M
1389/01/23	3,378	3,378	3,378	3,378	3.49	16	38K	128M
1389/01/22	3,264	3,264	3,264	3,264	3.49	1	46	150K
1389/01/21	3,154	3,154	3,154	3,154	3.48	1	100	315K
1389/01/18	3,048	3,048	3,048	3,048	3.50	1	20	61K
1388/12/24	3,046	3,046	3,046	2,945	0.07	1	575	2M
1388/12/15	3,800	3,800	3,851	3,843	0.52	21	47K	181M
1388/12/12	3,695	3,695	3,850	3,823	(0.16)	8	4K	14M
1388/12/11	3,889	3,809	3,889	3,829	(0.36)	12	32K	124M
1388/12/10	3,840	3,840	3,846	3,843	3.42	41	108K	415M
1388/12/09	3,840	3,840	3,840	3,716	0.05	3	500	2M
1388/12/05	3,750	3,750	3,771	3,714	1.70	8	21K	80M
1388/12/04	3,640	3,640	3,700	3,652	0.58	13	36K	130M
1388/12/03	3,610	3,600	3,634	3,631	(0.25)	8	10K	35M
1388/12/02	3,640	3,639	3,640	3,640	8.53	29	61K	223M
1388/11/19	3,314	3,314	3,314	3,354	0.0	1	359	1M
1388/11/18	3,300	3,300	3,300	3,354	(0.15)	1	3K	10M
1388/11/17	3,294	3,294	3,374	3,359	(1.58)	3	17K	56M
1388/11/14	3,364	3,364	3,380	3,413	(2.09)	7	22K	75M
1388/11/13	3,364	3,364	3,364	3,486	0.0	2	20	67K
1388/11/10	3,371	3,371	3,371	3,486	(0.2)	1	2K	7M
1388/11/06	3,512	3,500	3,512	3,493	0.0	2	1K	4M
1388/11/05	3,598	3,598	3,598	3,493	0.46	3	5K	17M
1388/11/03	3,501	3,500	3,501	3,477	0.03	3	2K	7M
1388/10/19	3,385	3,385	3,385	3,476	(0.11)	1	1K	5M
1388/10/16	3,385	3,385	3,385	3,480	(0.77)	2	8K	27M
1388/10/14	3,391	3,391	3,500	3,507	(0.17)	3	2K	7M
1388/10/09	3,432	3,432	3,432	3,513	(0.11)	1	2K	5M
1388/10/08	3,421	3,421	3,421	3,517	(0.79)	4	8K	28M
1388/10/07	3,431	3,431	3,431	3,545	(0.28)	1	3K	10M
1388/09/29	3,465	3,465	3,465	3,555	(0.97)	2	10K	35M
1388/09/16	3,487	3,487	3,700	3,590	(0.64)	10	22K	77M
1388/09/14	3,521	3,521	3,521	3,613	(0.96)	1	10K	35M
1388/09/04	3,523	3,523	3,523	3,648	(0.05)	1	570	2M
1388/09/02	3,700	3,700	3,700	3,650	0.0	1	6	22K
1388/09/01	3,564	3,560	3,564	3,650	(0.08)	3	1K	5M
1388/08/30	3,660	3,564	3,660	3,653	(1.08)	5	15K	54M
1388/08/24	3,694	3,670	3,694	3,693	3.45	18	43K	161M
1388/08/18	3,691	3,691	3,691	3,570	0.08	1	1K	4M
1388/08/17	3,650	3,650	3,683	3,567	0.22	2	3K	11M
1388/08/16	3,559	3,559	3,559	3,559	0.0	2	4K	14M
1388/08/13	3,598	3,598	3,599	3,559	0.11	2	3K	11M
1388/08/12	3,609	3,512	3,609	3,555	1.25	8	22K	80M
1388/08/11	3,609	3,609	3,609	3,511	0.20	1	2K	9M
1388/08/10	3,500	3,500	3,537	3,504	2.04	5	30K	105M
1388/08/09	3,497	3,497	3,497	3,434	1.12	6	14K	48M
1388/08/05	3,403	3,334	3,500	3,396	(1.19)	27	115K	391M
1388/08/04	3,400	3,400	3,401	3,437	(0.92)	6	17K	57M
1388/08/03	3,550	3,386	3,550	3,469	0.64	12	15K	51M
1388/08/02	3,447	3,447	3,447	3,447	0.0	1	3K	10M
1388/07/29	3,498	3,498	3,498	3,447	1.47	7	18K	62M
1388/07/28	3,397	3,397	3,397	3,397	2.97	18	65K	221M
1388/07/27	3,384	3,384	3,384	3,299	0.40	1	5K	16M
1388/07/21	3,369	3,369	3,369	3,286	0.46	6	6K	19M
1388/07/19	3,359	3,359	3,359	3,271	0.28	1	3K	11M
1388/07/18	3,331	3,331	3,331	3,262	0.83	1	10K	33M
1388/07/15	3,235	3,235	3,235	3,235	2.99	9	81K	261M
1388/07/14	3,228	3,228	3,228	3,141	0.22	3	3K	9M
1388/07/13	3,218	3,218	3,218	3,134	0.29	2	3K	11M
1388/07/07	3,170	3,170	3,195	3,125	0.48	4	9K	28M
1388/07/06	3,120	3,100	3,149	3,110	0.23	6	14K	43M
1388/07/05	3,173	3,170	3,173	3,103	0.71	3	8K	27M
1388/07/04	3,091	3,091	3,093	3,081	0.03	3	3K	8M
1388/07/01	3,090	3,090	3,090	3,080	2.67	11	32K	98M
1388/06/31	3,084	3,084	3,084	3,000	0.17	2	2K	6M
1388/06/30	2,995	2,995	2,995	2,995	2.99	5	50K	150M
1388/06/25	2,917	2,917	2,917	2,908	2.65	4	32K	93M
1388/06/24	2,850	2,850	2,905	2,833	0.43	4	6K	18M
1388/06/23	2,820	2,800	2,820	2,821	0.0	4	8K	21M
1388/06/17	2,850	2,850	2,850	2,821	0.04	1	1K	4M
1388/06/16	2,784	2,784	2,784	2,820	0.0	1	10	28K
1388/06/15	2,820	2,819	2,830	2,820	(2.49)	10	55K	154M
1388/06/14	2,900	2,881	2,900	2,892	(2.63)	11	33K	96M
1388/06/11	3,050	2,900	3,050	2,970	(0.27)	8	9K	28M
1388/06/10	2,980	2,920	2,980	2,978	2.90	59	232K	691M
1388/06/09	2,920	2,920	2,920	2,894	2.08	6	25K	73M
1388/06/08	2,863	2,863	2,863	2,835	1.98	7	24K	69M
1388/06/07	2,839	2,839	2,839	2,780	0.83	1	10K	28M
1388/06/04	2,805	2,805	2,805	2,757	1.21	6	15K	42M
1388/06/03	2,791	2,791	2,791	2,724	0.52	2	6K	17M
1388/06/02	2,710	2,710	2,784	2,710	0.26	4	8K	21M
1388/05/28	2,717	2,717	2,718	2,703	0.07	3	3K	9M
1388/05/27	2,720	2,720	2,720	2,701	0.0	1	800	2M
1388/05/26	2,695	2,695	2,702	2,701	2.93	15	57K	153M
1388/05/25	2,695	2,695	2,695	2,624	0.23	1	3K	7M
1388/05/24	2,670	2,617	2,670	2,618	(2.93)	58	210K	551M
1388/05/21	2,670	2,670	2,698	2,697	(0.04)	2	3K	7M
1388/05/20	2,740	2,678	2,740	2,698	(0.7)	6	22K	60M
1388/05/19	2,740	2,730	2,741	2,717	0.48	6	14K	37M
1388/05/17	2,700	2,700	2,700	2,704	(0.07)	1	10K	27M
1388/05/13	2,670	2,670	2,670	2,706	0.0	1	15	40K
1388/05/12	2,655	2,651	2,660	2,706	(0.88)	5	12K	31M
1388/05/11	2,750	2,688	2,750	2,730	(0.26)	2	5K	14M
1388/05/10	2,689	2,689	2,750	2,737	1.67	12	32K	87M
1388/05/07	2,689	2,689	2,689	2,692	0.0	1	800	2M
1388/05/06	2,733	2,689	2,745	2,692	0.60	31	130K	350M
1388/05/05	2,689	2,689	2,689	2,676	2.49	6	30K	81M
1388/05/04	2,689	2,689	2,689	2,611	0.0	1	68	183K
1388/05/03	2,689	2,689	2,689	2,611	0.0	1	50	134K
1388/04/31	2,674	2,674	2,674	2,611	0.54	2	6K	17M
1388/04/28	2,651	2,651	2,651	2,597	0.89	7	11K	28M
1388/04/24	2,548	2,505	2,600	2,574	(0.31)	12	24K	62M
1388/04/23	2,633	2,633	2,633	2,582	0.98	4	12K	32M
1388/04/22	2,590	2,590	2,590	2,557	1.67	9	20K	53M
1388/04/21	2,573	2,573	2,573	2,515	0.64	2	8K	20M
1388/04/20	2,548	2,548	2,548	2,499	1.01	4	12K	31M
1388/04/14	2,542	2,542	2,542	2,474	0.24	1	3K	8M
1388/04/10	2,542	2,542	2,542	2,468	0.0	1	100	254K
1388/04/08	2,483	2,483	2,523	2,468	0.73	5	10K	25M
1388/04/07	2,483	2,479	2,483	2,450	1.62	10	20K	51M
1388/04/06	2,473	2,473	2,473	2,411	0.42	4	5K	12M
1388/04/03	2,401	2,401	2,401	2,401	2.96	9	41K	98M
1388/03/26	2,319	2,319	2,321	2,332	(2.43)	10	30K	69M
1388/03/25	2,391	2,390	2,391	2,390	(2.96)	13	37K	87M
1388/03/24	2,400	2,400	2,400	2,463	(0.2)	2	2K	6M
1388/03/23	2,446	2,423	2,450	2,468	(1.16)	13	18K	44M
1388/03/19	2,466	2,450	2,466	2,497	(0.76)	5	12K	29M
1388/03/17	2,466	2,466	2,466	2,516	(0.2)	1	3K	7M
1388/03/12	2,501	2,501	2,501	2,521	(2.21)	10	27K	67M
1388/03/11	2,550	2,550	2,550	2,578	(0.08)	1	2K	5M
1388/03/05	2,510	2,504	2,510	2,580	(0.04)	2	273	685K
1388/03/04	2,581	2,581	2,581	2,581	2.99	15	48K	124M
1388/03/03	2,535	2,535	2,535	2,506	1.79	6	22K	55M
1388/03/02	2,525	2,525	2,525	2,462	0.41	1	5K	13M
1388/02/30	2,515	2,515	2,515	2,452	0.41	1	5K	13M
1388/02/28	2,445	2,442	2,445	2,442	(2.98)	43	92K	224M
1388/02/27	2,500	2,500	2,500	2,517	(2.33)	5	28K	70M
1388/02/26	2,560	2,560	2,560	2,577	(0.04)	2	1K	3M
1388/02/23	2,540	2,540	2,540	2,578	(0.23)	1	5K	13M
1388/02/22	2,582	2,580	2,586	2,584	(1.11)	14	73K	189M
1388/02/21	2,582	2,582	2,586	2,613	(1.8)	6	22K	57M
1388/02/20	2,631	2,631	2,681	2,661	2.23	13	60K	158M
1388/02/15	2,634	2,563	2,634	2,603	(1.48)	10	23K	61M
1388/02/14	2,650	2,584	2,650	2,642	(0.79)	6	12K	30M
1388/02/13	2,680	2,635	2,680	2,663	(0.67)	35	81K	217M
1388/02/12	2,684	2,679	2,684	2,681	(2.9)	17	44K	117M
1388/02/09	2,717	2,716	2,717	2,761	(0.79)	3	12K	33M
1388/02/08	2,722	2,722	2,722	2,783	(0.82)	2	10K	27M
1388/02/07	2,825	2,722	2,881	2,806	0.29	8	13K	36M
1388/02/06	2,834	2,830	2,834	2,798	1.67	9	20K	57M
1388/02/05	2,694	2,694	2,860	2,752	(0.9)	39	98K	271M
1388/02/02	2,751	2,751	2,751	2,777	(2.08)	8	25K	69M
1388/02/01	2,910	2,800	2,910	2,836	0.04	3	8K	23M
1388/01/31	2,835	2,832	2,837	2,835	2.90	25	85K	241M
1388/01/30	2,755	2,754	2,755	2,755	2.99	17	40K	111M
1388/01/29	2,660	2,660	2,721	2,675	0.72	11	27K	73M
1388/01/26	2,700	2,700	2,705	2,656	1.10	6	14K	37M
1388/01/25	2,601	2,581	2,640	2,627	(1.24)	12	18K	46M
1388/01/24	2,650	2,650	2,720	2,660	0.08	5	4K	10M
1388/01/23	2,620	2,620	2,687	2,658	1.88	13	28K	74M
1388/01/22	2,603	2,603	2,645	2,609	(2.76)	40	95K	248M
1388/01/19	2,660	2,660	2,660	2,683	(2.15)	11	26K	69M
1388/01/18	2,760	2,660	2,760	2,742	2.31	64	199K	546M
1388/01/17	2,680	2,680	2,680	2,680	3.00	9	36K	97M
1388/01/16	2,602	2,602	2,602	2,602	2.97	4	36K	94M
1388/01/15	2,527	2,527	2,527	2,527	2.97	4	36K	91M
1387/12/28	2,523	2,523	2,523	2,454	0.16	1	2K	5M
1387/12/20	2,462	2,462	2,462	2,450	2.47	4	30K	74M
1387/12/19	2,459	2,459	2,459	2,391	0.13	1	2K	4M
1387/12/18	2,458	2,458	2,458	2,388	0.04	1	500	1M
1387/12/14	2,458	2,458	2,458	2,387	0.0	1	32	79K
1387/12/13	2,423	2,423	2,423	2,387	1.44	5	18K	43M
1387/12/12	2,402	2,402	2,402	2,353	0.86	14	10K	25M
1387/12/11	2,350	2,350	2,350	2,333	2.23	7	27K	64M
1387/12/10	2,317	2,317	2,319	2,282	1.29	14	16K	37M
1387/12/07	2,185	2,185	2,319	2,253	0.04	15	49K	110M
1387/12/05	2,598	2,200	2,598	2,252	2.74	12	43K	97M
1387/11/27	3,104	3,020	3,104	3,092	2.59	17	42K	131M
1387/11/26	3,062	2,996	3,063	3,014	(2.4)	22	115K	346M
1387/11/23	3,063	3,051	3,063	3,088	(1.37)	8	20K	61M
1387/11/21	3,039	3,039	3,039	3,131	0.0	1	100	304K
1387/11/20	3,135	3,102	3,135	3,131	2.86	41	175K	547M
1387/11/19	3,122	3,122	3,122	3,044	0.40	3	5K	16M
1387/11/16	3,102	3,102	3,102	3,032	0.66	4	8K	25M
1387/11/15	2,922	2,921	3,018	3,012	2.76	27	97K	292M
1387/11/14	2,913	2,913	2,924	2,931	(0.78)	19	25K	74M
1387/11/12	2,920	2,912	2,920	2,954	(1.43)	10	19K	56M
1387/11/08	2,996	2,996	3,030	2,997	(2.95)	16	64K	191M
1387/11/07	3,000	3,000	3,000	3,088	(0.13)	2	1K	4M
1387/11/06	3,096	3,050	3,096	3,092	0.0	2	2K	5M
1387/11/02	3,100	3,099	3,100	3,092	0.32	7	21K	65M
1387/11/01	3,100	3,100	3,100	3,082	0.0	1	1K	3M
1387/10/30	3,099	3,050	3,100	3,082	0.20	3	11K	35M
1387/10/25	3,029	3,029	3,029	3,076	0.0	1	5	15K
1387/10/24	3,076	3,076	3,077	3,076	(3.0)	22	67K	206M
1387/10/21	3,199	3,089	3,199	3,171	(0.41)	2	6K	19M
1387/10/16	3,199	3,199	3,200	3,184	0.13	3	7K	22M
1387/10/15	3,229	3,200	3,229	3,180	1.44	8	18K	59M
1387/10/14	3,144	3,029	3,144	3,135	2.69	30	83K	261M
1387/10/11	3,053	3,053	3,053	3,053	2.97	23	67K	204M
1387/10/10	3,029	3,029	3,029	2,965	0.82	1	10K	30M
1387/10/08	2,992	2,992	2,992	2,941	1.24	2	15K	45M
1387/10/01	2,954	2,954	2,954	2,905	1.29	5	16K	46M
1387/09/26	2,804	2,804	2,900	2,868	(0.69)	2	20K	57M
1387/09/25	2,962	2,962	2,962	2,888	0.42	5	5K	15M
1387/09/24	2,901	2,863	2,901	2,876	(2.48)	19	36K	105M
1387/09/23	2,864	2,864	2,864	2,949	(0.1)	1	1K	4M
1387/09/20	2,910	2,910	3,090	2,952	(1.6)	45	119K	351M
1387/09/18	3,000	3,000	3,000	3,000	(14.02)	1	2K	6M
1387/09/11	3,386	3,386	3,489	3,489	(0.03)	2	527	2M
1387/09/09	3,395	3,395	3,490	3,490	(0.26)	3	3K	10M
1387/09/06	3,397	3,397	3,499	3,499	(0.09)	2	881	3M
1387/09/05	3,502	3,502	3,669	3,502	(2.99)	14	36K	128M
1387/09/04	3,582	3,582	3,610	3,610	(2.22)	7	27K	96M
1387/09/03	3,795	3,682	3,795	3,692	(2.71)	18	49K	182M
1387/09/02	3,812	3,613	3,815	3,795	2.46	16	34K	130M
1387/08/29	3,751	3,699	3,800	3,704	(2.86)	19	57K	212M
1387/08/28	3,820	3,700	3,820	3,813	2.80	84	317K	1B
1387/08/27	3,709	3,709	3,709	3,709	3.00	11	42K	156M
1387/08/26	3,601	3,601	3,601	3,601	2.97	9	38K	137M
1387/08/25	3,583	3,497	3,583	3,497	0.52	3	6K	22M
1387/08/22	3,553	3,479	3,553	3,479	0.84	4	10K	36M
1387/08/21	3,542	3,450	3,542	3,450	0.32	3	4K	14M
1387/08/20	3,512	3,439	3,512	3,439	0.85	5	10K	37M
1387/08/19	3,491	3,410	3,491	3,410	0.59	3	7K	24M
1387/08/15	3,417	3,390	3,418	3,390	2.14	11	26K	89M
1387/08/14	3,300	2,860	3,400	3,319	22.79	35	101K	335M
1387/08/07	2,750	2,703	2,750	2,703	1.24	3	15K	41M
1387/08/06	2,683	2,670	2,683	2,670	2.50	7	30K	81M
1387/08/05	2,584	2,584	2,661	2,605	0.81	4	15K	40M
1387/08/01	2,580	2,580	2,593	2,584	2.62	8	34K	89M
1387/07/30	2,443	2,443	2,518	2,518	0.0	2	60	147K
1387/07/28	2,517	2,517	2,592	2,518	0.04	3	3K	7M
1387/07/27	2,575	2,517	2,575	2,517	0.68	3	8K	21M
1387/07/24	2,426	2,426	2,500	2,500	0.0	2	205	498K
1387/07/22	2,565	2,500	2,565	2,500	0.36	3	4K	11M
1387/07/21	2,490	2,490	2,546	2,491	0.04	4	939	2M
1387/07/20	2,501	2,472	2,501	2,490	(2.28)	20	46K	115M
1387/07/16	2,548	2,548	2,551	2,548	(2.97)	17	58K	149M
1387/07/15	2,613	2,613	2,626	2,626	(2.49)	8	30K	78M
1387/07/14	2,680	2,680	2,693	2,693	(2.5)	8	30K	81M
1387/07/08	2,734	2,734	2,762	2,762	(1.99)	11	24K	66M
1387/07/07	2,792	2,792	2,818	2,818	(2.08)	5	25K	70M
1387/07/06	2,844	2,826	2,878	2,878	(0.24)	3	5K	14M
1387/07/03	2,875	2,875	2,885	2,885	0.0	2	697	2M
1387/07/02	2,884	2,884	2,885	2,885	0.0	3	1K	3M
1387/06/31	2,885	2,885	2,885	2,885	0.0	1	100	288K
1387/06/30	2,911	2,885	2,924	2,885	0.84	5	15K	44M
1387/06/26	2,900	2,861	2,910	2,861	0.21	3	4K	12M
1387/06/25	2,917	2,855	2,919	2,855	0.11	3	2K	5M
1387/06/24	2,919	2,852	2,919	2,852	0.28	2	4K	12M
1387/06/19	2,923	2,844	2,924	2,844	0.18	3	2K	6M
1387/06/17	2,839	2,839	2,839	2,839	0.0	2	2K	5M
1387/06/16	2,898	2,839	2,898	2,839	0.60	2	8K	23M
1387/06/13	2,880	2,822	2,898	2,822	0.21	5	3K	9M
1387/06/12	2,886	2,816	2,886	2,816	0.50	4	6K	17M
1387/06/11	2,816	2,732	2,816	2,802	(0.5)	6	37K	103M
1387/06/10	2,816	2,816	2,816	2,816	(3.0)	14	60K	169M
1387/06/09	2,852	2,852	2,940	2,903	(1.26)	11	43K	124M
1387/06/06	2,940	2,940	2,940	2,940	(2.97)	7	36K	106M
1387/06/03	3,130	3,007	3,130	3,030	(2.23)	12	51K	156M
1387/06/02	3,099	3,099	3,099	3,099	2.99	13	40K	123M
1387/05/30	3,009	3,009	3,009	3,009	2.98	19	77K	231M
1387/05/29	2,922	2,922	2,923	2,922	2.96	22	59K	173M
1387/05/28	2,839	2,757	2,839	2,838	2.94	16	66K	189M
1387/05/23	2,742	2,741	2,757	2,757	(2.41)	10	30K	82M
1387/05/22	2,867	2,781	2,953	2,825	(1.46)	10	18K	51M
1387/05/21	3,000	2,414	3,000	2,867	18.81	16	59K	169M
1387/05/08	2,413	2,413	2,413	2,413	0.0	2	5K	12M
1387/05/07	2,413	2,413	2,413	2,413	0.0	1	1K	3M
1387/05/02	2,413	2,413	2,413	2,413	2.99	26	121K	292M
1387/04/22	2,398	2,343	2,398	2,343	0.60	6	7K	18M
1387/04/19	2,395	2,329	2,395	2,329	0.13	6	5K	11M
1387/04/18	2,300	2,300	2,365	2,326	1.26	4	16K	38M
1387/04/17	2,360	2,297	2,360	2,297	0.22	4	3K	7M
1387/04/16	2,307	2,180	2,307	2,292	2.32	12	38K	87M
1387/04/15	2,238	2,238	2,240	2,240	0.0	2	1K	2M
1387/04/12	2,240	2,240	2,240	2,240	0.0	3	8K	18M
1387/04/08	2,240	2,240	2,240	2,240	0.0	1	8K	18M
1387/04/05	2,232	2,232	2,298	2,240	0.36	3	15K	33M
1387/04/03	2,220	2,220	2,250	2,232	1.82	6	31K	68M
1387/04/02	2,192	2,192	2,192	2,192	0.0	2	3K	7M
1387/04/01	2,213	2,192	2,220	2,192	1.25	7	19K	43M
1387/03/29	2,160	2,160	2,170	2,165	0.09	3	9K	20M
1387/03/28	2,150	2,150	2,198	2,163	(0.32)	16	53K	116M
1387/03/27	2,197	2,137	2,219	2,170	(0.41)	21	57K	125M
1387/03/26	2,140	2,140	2,179	2,179	(0.27)	2	5K	11M
1387/03/25	2,234	2,185	2,234	2,185	0.60	3	8K	18M
1387/03/22	2,173	2,172	2,173	2,172	2.94	16	58K	125M
1387/03/20	2,146	2,110	2,146	2,110	1.25	5	15K	32M
1387/03/12	2,137	2,084	2,137	2,084	0.43	3	5K	11M
1387/03/08	2,102	2,075	2,102	2,075	1.67	4	20K	42M
1387/03/07	2,085	2,041	2,085	2,041	0.79	3	9K	20M
1387/03/04	2,000	2,000	2,038	2,025	2.12	10	36K	74M
1387/03/01	2,029	1,925	2,029	1,983	0.05	3	1K	2M
1387/02/30	1,980	1,980	1,982	1,982	0.0	6	11K	23M
1387/02/29	1,980	1,980	2,000	1,982	0.20	7	13K	26M
1387/02/25	1,978	1,978	1,978	1,978	(2.99)	19	56K	111M
1387/02/24	2,039	2,039	2,039	2,039	(3.0)	1	100	204K
1387/02/23	2,102	2,102	2,102	2,102	(3.0)	1	275	578K
1387/02/10	2,135	2,135	2,167	2,167	(0.51)	4	9K	20M
1387/02/08	2,000	2,000	2,250	2,178	(3.67)	6	4K	9M
1386/12/14	2,297	2,261	2,297	2,261	0.40	4	7K	16M
1386/12/13	2,291	2,252	2,291	2,252	0.22	2	4K	10M
1386/12/12	2,249	2,246	2,249	2,247	0.04	8	22K	50M
1386/12/11	2,208	2,206	2,248	2,246	(0.22)	8	7K	15M
1386/12/08	2,251	2,249	2,251	2,251	0.0	5	15K	35M
1386/12/07	2,251	2,251	2,251	2,251	0.0	1	4K	10M
1386/12/06	2,206	2,206	2,251	2,251	0.0	2	300	662K
1386/12/05	2,214	2,214	2,251	2,251	(0.35)	6	7K	15M
1386/12/04	2,264	2,221	2,264	2,259	(0.31)	4	8K	17M
1386/12/01	2,266	2,266	2,266	2,266	0.0	1	5K	11M
1386/11/29	2,266	2,266	2,266	2,266	0.0	10	31K	71M
1386/11/28	2,266	2,266	2,266	2,266	0.0	1	640	1M
1386/11/27	2,266	2,266	2,266	2,266	0.0	2	4K	8M
1386/11/24	2,285	2,266	2,285	2,266	1.07	7	21K	47M
1386/11/23	2,285	2,242	2,285	2,242	0.04	2	1K	2M
1386/11/15	2,210	2,210	2,260	2,241	0.09	3	6K	13M
1386/11/14	2,210	2,210	2,239	2,239	(0.18)	4	5K	10M
1386/11/13	2,207	2,207	2,250	2,243	(0.31)	5	11K	25M
1386/11/10	2,215	2,210	2,250	2,250	(0.22)	3	4K	9M
1386/11/08	2,220	2,219	2,255	2,255	(0.4)	5	7K	16M
1386/11/07	2,264	2,264	2,264	2,264	0.0	1	2K	4M
1386/11/06	2,220	2,220	2,264	2,264	(0.04)	2	1K	2M
1386/11/03	2,252	2,252	2,265	2,265	(1.39)	10	26K	58M
1386/11/02	2,297	2,297	2,297	2,297	(1.96)	22	87K	200M
1386/11/01	2,303	2,303	2,343	2,343	(0.26)	3	4K	10M
1386/10/30	2,304	2,304	2,349	2,349	(0.09)	2	1K	3M
1386/10/26	2,317	2,317	2,351	2,351	(0.55)	7	10K	23M
1386/10/24	2,370	2,357	2,370	2,364	0.08	16	34K	81M
1386/10/23	2,338	2,276	2,500	2,362	5.82	48	214K	505M
1386/10/05	2,272	2,232	2,272	2,232	0.18	3	3K	7M
1386/09/28	2,266	2,228	2,266	2,228	0.27	4	5K	11M
1386/09/27	2,266	2,222	2,266	2,222	0.0	2	14	31K
1386/09/26	2,262	2,222	2,262	2,222	0.18	3	3K	7M
1386/09/25	2,262	2,218	2,262	2,218	0.0	2	150	339K
1386/09/24	2,262	2,218	2,262	2,218	0.0	2	327	739K
1386/09/03	2,181	2,181	2,218	2,218	(0.09)	3	2K	4M
1386/08/30	2,181	2,181	2,220	2,220	(0.22)	3	4K	9M
1386/08/29	2,209	2,209	2,225	2,225	(0.04)	3	2K	4M
1386/08/28	2,200	2,191	2,226	2,226	(0.4)	3	8K	17M
1386/08/27	2,210	2,210	2,235	2,235	(0.13)	3	4K	9M
1386/08/26	2,250	2,238	2,250	2,238	0.04	2	2K	5M
1386/08/23	2,250	2,237	2,250	2,237	0.0	2	210	472K
1386/08/21	2,250	2,237	2,250	2,237	0.0	2	410	922K
1386/08/20	2,237	2,237	2,237	2,237	0.0	1	2K	4M
1386/08/19	2,237	2,237	2,237	2,237	0.0	1	601	1M
1386/08/16	2,237	2,237	2,237	2,237	0.0	3	1K	3M
1386/08/13	2,237	2,237	2,237	2,237	0.0	1	2K	4M
1386/08/09	2,236	2,236	2,237	2,237	0.0	4	8K	19M
1386/08/07	2,208	2,207	2,237	2,237	(0.45)	4	9K	20M
1386/08/06	2,207	2,207	2,247	2,247	(0.22)	5	4K	10M
1386/07/29	2,253	2,230	2,253	2,252	(0.04)	7	15K	35M
1386/07/28	2,253	2,253	2,253	2,253	0.0	1	2K	3M
1386/07/18	2,239	2,239	2,253	2,253	0.0	2	1K	2M
1386/07/17	2,239	2,239	2,253	2,253	0.0	2	110	246K
1386/07/16	2,296	2,239	2,296	2,253	0.09	13	65K	146M
1386/07/15	2,251	2,251	2,251	2,251	0.0	1	4K	9M
1386/07/14	2,269	2,251	2,269	2,251	1.17	10	22K	49M
1386/07/10	2,245	2,225	2,245	2,225	1.09	3	20K	45M
1386/07/09	2,244	2,201	2,244	2,201	0.05	2	510	1M
1386/07/08	2,242	2,200	2,242	2,200	0.05	2	610	1M
1386/07/07	2,239	2,199	2,239	2,199	0.0	2	30	67K
1386/07/04	2,239	2,199	2,239	2,199	0.14	3	3K	6M
1386/06/27	2,236	2,196	2,236	2,196	0.14	3	2K	6M
1386/06/14	2,221	2,193	2,221	2,193	0.69	6	12K	27M
1386/06/10	2,221	2,178	2,221	2,178	0.0	2	30	66K
1386/06/06	2,219	2,178	2,219	2,178	0.09	2	1K	3M
1386/06/04	2,217	2,176	2,217	2,176	0.09	2	2K	4M
1386/06/03	2,211	2,174	2,211	2,174	0.28	2	5K	11M
1386/05/31	2,168	2,168	2,168	2,168	1.98	11	45K	97M
1386/05/30	2,168	2,126	2,168	2,126	0.0	2	370	802K
1386/05/29	2,162	2,126	2,162	2,126	0.28	4	5K	11M
1386/05/28	2,160	2,120	2,160	2,120	0.05	2	510	1M
1386/05/27	2,156	2,119	2,157	2,119	0.0	4	386	832K
1386/05/24	2,155	2,119	2,155	2,119	0.28	2	5K	11M
1386/05/23	2,132	2,113	2,134	2,113	0.96	6	19K	40M
1386/05/17	2,093	2,093	2,093	2,093	0.0	2	6K	13M
1386/05/16	2,133	2,093	2,133	2,093	0.0	2	126	268K
1386/05/15	2,133	2,093	2,133	2,093	0.05	2	894	2M
1386/05/14	2,127	2,085	2,127	2,092	(1.65)	16	263K	548M
1386/05/13	2,130	2,127	2,130	2,127	(1.98)	12	40K	86M
1386/05/09	2,170	2,170	2,170	2,170	0.0	2	470	1M
1386/05/08	2,140	2,138	2,170	2,170	(0.5)	7	9K	19M
1386/05/07	2,178	2,178	2,181	2,181	0.0	2	610	1M
1386/05/02	2,214	2,181	2,215	2,181	0.41	3	8K	17M
1386/05/01	2,175	2,132	2,175	2,172	(0.14)	4	3K	7M
1386/04/26	2,161	2,160	2,175	2,175	(0.09)	3	5K	11M
1386/04/24	2,160	2,160	2,177	2,177	(0.05)	2	1K	2M
1386/04/17	2,160	2,160	2,178	2,178	(0.09)	2	4K	9M
1386/04/12	2,160	2,160	2,180	2,180	(0.32)	3	9K	19M
1386/04/11	2,160	2,160	2,187	2,187	(0.77)	6	14K	30M
1386/04/10	2,169	2,169	2,204	2,204	(0.41)	3	7K	16M
1386/04/06	2,213	2,213	2,213	2,213	0.0	1	112	248K
1386/04/04	2,213	2,213	2,213	2,213	0.0	5	12K	27M
1386/04/02	2,172	2,172	2,213	2,213	(0.14)	2	3K	5M
1386/03/30	2,175	2,175	2,216	2,216	(0.14)	2	3K	5M
1386/03/29	2,179	2,179	2,219	2,219	(0.18)	2	3K	7M
1386/03/27	2,205	2,204	2,223	2,223	(1.11)	14	21K	45M
1386/03/20	2,209	2,209	2,248	2,248	(0.27)	2	5K	11M
1386/03/19	2,210	2,210	2,254	2,254	(0.04)	2	460	1M
1386/02/24	2,222	2,222	2,255	2,255	(0.13)	3	3K	7M
1386/02/23	2,302	2,258	2,302	2,258	0.04	2	875	2M
1386/02/18	2,217	2,217	2,257	2,257	(0.22)	6	4K	9M
1386/02/17	2,269	2,224	2,269	2,262	(0.31)	4	7K	16M
1386/02/15	2,263	2,262	2,296	2,269	0.80	7	18K	42M
1386/02/12	2,280	2,251	2,289	2,251	0.27	6	12K	27M
1386/02/11	2,245	2,245	2,245	2,245	0.0	1	2K	5M
1386/02/10	2,205	2,205	2,291	2,245	(0.22)	10	13K	28M
1386/02/09	2,250	2,250	2,250	2,250	(16.85)	1	1K	2M
1386/01/26	2,747	2,706	2,747	2,706	0.45	6	10K	27M
1386/01/25	2,732	2,694	2,732	2,694	0.48	5	9K	25M
1386/01/22	2,696	2,681	2,696	2,681	1.40	11	26K	71M
1386/01/20	2,692	2,644	2,692	2,644	0.15	3	3K	7M
1386/01/19	2,685	2,640	2,685	2,640	0.27	2	5K	13M
1386/01/14	2,675	2,633	2,675	2,633	0.38	3	7K	18M
1385/12/28	2,673	2,623	2,673	2,623	0.08	2	1K	4M
1385/12/26	2,656	2,621	2,656	2,621	0.65	8	12K	31M
1385/12/22	2,609	2,604	2,609	2,604	0.0	2	1K	3M
1385/12/21	2,608	2,604	2,608	2,604	0.0	3	1K	4M
1385/12/20	2,601	2,601	2,655	2,604	0.04	5	3K	7M
1385/12/16	2,644	2,603	2,644	2,603	0.27	4	5K	14M
1385/12/15	2,644	2,596	2,644	2,596	0.12	5	2K	6M
1385/12/13	2,610	2,593	2,610	2,593	0.0	3	610	2M
1385/12/07	2,581	2,581	2,593	2,593	0.0	2	806	2M
1385/12/05	2,593	2,593	2,593	2,593	0.0	1	275	713K
1385/11/30	2,610	2,593	2,610	2,593	0.19	6	8K	20M
1385/11/29	2,590	2,588	2,610	2,588	0.04	7	7K	19M
1385/11/25	2,610	2,587	2,610	2,587	0.0	6	260	678K
1385/11/24	2,590	2,548	2,590	2,587	(0.08)	6	3K	7M
1385/11/23	2,619	2,589	2,620	2,589	0.54	6	13K	35M
1385/11/21	2,590	2,575	2,590	2,575	0.19	3	8K	22M
1385/11/18	2,570	2,570	2,570	2,570	0.0	1	200	514K
1385/11/17	2,560	2,560	2,580	2,570	0.0	5	4K	11M
1385/11/16	2,560	2,560	2,570	2,570	0.0	3	477	1M
1385/11/15	2,587	2,538	2,587	2,570	(0.66)	7	14K	35M
1385/11/14	2,586	2,586	2,600	2,587	0.04	3	10K	26M
1385/11/11	2,600	2,585	2,629	2,586	0.15	4	16K	41M
1385/11/07	2,582	2,580	2,582	2,582	0.0	5	9K	23M
1385/11/04	2,583	2,581	2,583	2,582	0.0	3	5K	13M
1385/11/03	2,576	2,576	2,585	2,582	0.39	15	40K	104M
1385/11/02	2,582	2,572	2,582	2,572	0.0	3	1K	3M
1385/11/01	2,548	2,546	2,572	2,572	(0.43)	10	10K	26M
1385/10/30	2,546	2,545	2,583	2,583	(0.42)	5	8K	20M
1385/10/27	2,593	2,593	2,599	2,594	(1.93)	25	95K	246M
1385/10/20	2,599	2,599	2,645	2,645	(0.26)	3	5K	13M
1385/10/19	2,639	2,638	2,652	2,652	0.0	3	62	164K
1385/10/16	2,652	2,652	2,653	2,652	0.0	7	14K	38M
1385/10/13	2,652	2,652	2,652	2,652	0.0	1	3K	7M
1385/10/12	2,653	2,650	2,653	2,652	(0.04)	5	10K	27M
1385/10/06	2,638	2,580	2,658	2,653	0.80	15	40K	106M
1385/10/05	2,648	2,632	2,660	2,632	0.11	6	5K	13M
1385/10/04	2,600	2,600	2,663	2,629	0.11	4	4K	11M
1385/10/02	2,602	2,592	2,626	2,626	(0.68)	11	14K	38M
1385/09/29	2,601	2,601	2,644	2,644	(0.15)	4	3K	8M
1385/09/28	2,679	2,648	2,680	2,648	0.15	3	4K	10M
1385/09/27	2,610	2,604	2,644	2,644	(0.49)	8	9K	25M
1385/09/26	2,659	2,657	2,659	2,657	(1.99)	16	50K	133M
1385/09/25	2,713	2,700	2,713	2,711	1.92	26	65K	177M
1385/09/22	2,660	2,660	2,660	2,660	1.99	12	52K	138M
1385/09/21	2,659	2,608	2,659	2,608	0.04	2	1K	3M
1385/09/20	2,608	2,606	2,608	2,607	1.96	35	104K	271M
1385/09/19	2,557	2,557	2,557	2,557	1.99	6	36K	93M
1385/09/18	2,528	2,507	2,528	2,507	1.13	7	21K	53M
1385/09/15	2,514	2,479	2,514	2,479	0.57	2	10K	25M
1385/09/14	2,466	2,465	2,466	2,465	1.94	7	35K	86M
1385/09/13	2,464	2,418	2,464	2,418	0.08	2	1K	3M
1385/09/12	2,401	2,401	2,449	2,416	(1.39)	17	63K	151M
1385/09/11	2,450	2,450	2,450	2,450	(2.0)	21	75K	185M
1385/09/08	2,499	2,499	2,510	2,500	(1.96)	33	71K	178M
1385/09/07	2,800	2,400	2,900	2,550	(19.99)	52	287K	731M
1385/07/18	3,138	3,138	3,187	3,187	(0.47)	2	8K	25M
1385/07/15	3,141	3,141	3,202	3,202	(0.09)	3	2K	5M
1385/07/12	3,143	3,143	3,205	3,205	(0.06)	2	1K	3M
1385/07/11	3,143	3,143	3,207	3,207	0.0	2	382	1M
1385/07/09	3,147	3,147	3,207	3,207	(0.12)	2	2K	6M
1385/07/05	3,162	3,162	3,211	3,211	(0.46)	4	8K	25M
1385/07/03	3,198	3,198	3,226	3,226	(1.13)	8	20K	64M
1385/07/02	3,200	3,200	3,263	3,263	(0.06)	2	1K	3M
1385/07/01	3,202	3,202	3,265	3,265	(0.06)	2	1K	3M
1385/06/29	3,210	3,210	3,267	3,267	(0.24)	3	4K	13M
1385/06/28	3,275	3,275	3,275	3,275	(1.98)	17	46K	150M
1385/06/27	3,340	3,340	3,370	3,341	(1.94)	35	117K	391M
1385/06/26	3,433	3,300	3,434	3,407	1.19	29	113K	385M
1385/06/25	3,360	3,347	3,483	3,367	(1.41)	118	302K	1B
1385/06/22	3,415	3,415	3,415	3,415	(1.98)	14	36K	123M
1385/06/21	3,421	3,421	3,484	3,484	(0.17)	4	3K	10M
1385/06/20	3,541	3,403	3,541	3,490	0.52	144	353K	1B
1385/06/19	3,537	3,472	3,537	3,472	0.12	3	2K	8M
1385/06/15	3,471	3,468	3,471	3,468	1.91	17	34K	119M
1385/06/14	3,426	3,403	3,426	3,403	1.31	6	24K	82M
1385/06/13	3,422	3,359	3,422	3,359	0.12	4	3K	9M
1385/06/12	3,355	3,355	3,355	3,355	1.98	11	40K	134M
1385/06/11	3,290	3,290	3,290	3,290	1.98	34	86K	282M
1385/06/08	3,226	3,226	3,226	3,226	1.99	46	146K	473M
1385/06/07	3,163	3,163	3,163	3,163	2.00	4	36K	114M
1385/06/06	3,101	3,101	3,101	3,101	1.97	46	131K	406M
1385/06/05	3,041	3,041	3,041	3,041	1.98	8	36K	109M
1385/06/04	3,009	2,982	3,009	2,982	1.08	5	20K	60M
1385/06/01	2,991	2,950	2,991	2,950	0.58	6	11K	33M
1385/05/30	2,983	2,933	2,983	2,933	0.27	3	5K	15M
1385/05/29	2,971	2,925	2,971	2,925	0.41	4	8K	24M
1385/05/28	2,947	2,913	2,947	2,913	0.80	7	15K	44M
1385/05/25	2,933	2,890	2,933	2,890	0.49	6	9K	27M
1385/05/23	2,919	2,876	2,919	2,876	0.49	6	9K	27M
1385/05/22	2,878	2,862	2,878	2,862	1.42	18	26K	74M
1385/05/21	2,845	2,822	2,845	2,822	1.15	9	22K	61M
1385/05/18	2,815	2,790	2,815	2,790	1.09	11	20K	56M
1385/05/16	2,766	2,686	2,766	2,760	1.77	72	244K	673M
1385/05/15	2,722	2,712	2,722	2,712	1.61	12	29K	80M
1385/05/14	2,698	2,669	2,698	2,669	0.87	6	16K	44M
1385/05/11	2,684	2,646	2,684	2,646	0.53	4	10K	27M
1385/05/10	2,656	2,632	2,656	2,632	1.08	9	20K	52M
1385/05/09	2,641	2,604	2,641	2,604	0.54	3	10K	26M
1385/05/08	2,619	2,590	2,619	2,590	0.86	7	16K	42M
1385/05/03	2,568	2,568	2,568	2,568	1.99	11	39K	101M
1385/05/01	2,554	2,518	2,554	2,518	0.56	10	10K	26M
1385/04/27	2,543	2,504	2,543	2,504	0.40	2	7K	19M
1385/04/26	2,503	2,494	2,503	2,494	1.63	7	30K	75M
1385/04/25	2,454	2,454	2,454	2,454	2.00	16	41K	102M
1385/04/24	2,417	2,323	2,417	2,406	1.52	32	86K	206M
1385/04/21	2,383	2,370	2,383	2,370	1.41	10	26K	62M
1385/04/20	2,371	2,337	2,371	2,337	0.52	3	10K	24M
1385/04/19	2,359	2,325	2,359	2,325	0.52	2	10K	24M
1385/04/18	2,347	2,313	2,347	2,313	0.52	4	10K	24M
1385/04/17	2,334	2,301	2,334	2,301	0.52	4	10K	23M
1385/04/14	2,315	2,289	2,315	2,289	0.84	5	16K	37M
1385/04/13	2,298	2,270	2,298	2,270	0.75	6	14K	33M
1385/04/12	2,285	2,253	2,285	2,253	0.54	4	10K	24M
1385/04/11	2,241	2,241	2,241	2,241	1.96	12	55K	123M
1385/04/10	2,237	2,198	2,237	2,198	0.18	3	4K	9M
1385/04/07	2,236	2,194	2,236	2,194	0.05	2	1K	2M
1385/03/31	2,230	2,193	2,230	2,193	0.27	2	6K	12M
1385/03/30	2,229	2,187	2,229	2,187	0.05	4	1K	2M
1385/03/29	2,229	2,186	2,229	2,186	0.0	2	760	2M
1385/03/28	2,221	2,186	2,222	2,186	0.32	5	7K	15M
1385/03/27	2,179	2,179	2,179	2,179	1.97	17	68K	148M
1385/03/24	2,150	2,137	2,150	2,137	0.0	2	2K	4M
1385/03/23	2,102	2,102	2,137	2,137	(0.33)	4	6K	13M
1385/03/22	2,111	2,111	2,152	2,144	(0.37)	5	13K	28M
1385/03/21	2,169	2,120	2,180	2,152	(0.51)	25	61K	132M
1385/03/20	2,172	2,140	2,172	2,163	(0.46)	7	12K	25M
1385/03/10	2,136	2,135	2,173	2,173	(0.23)	4	3K	7M
1385/03/08	2,138	2,138	2,178	2,178	(0.14)	2	2K	4M
1385/03/06	2,156	2,154	2,181	2,181	(0.73)	10	13K	28M
1385/03/03	2,222	2,197	2,222	2,197	0.83	8	16K	36M
1385/03/02	2,213	2,179	2,213	2,179	0.41	5	9K	19M
1385/03/01	2,197	2,170	2,197	2,170	0.74	8	15K	33M
1385/02/31	2,185	2,154	2,185	2,154	0.51	6	10K	21M
1385/02/30	2,184	2,143	2,184	2,143	0.05	2	2K	3M
1385/02/27	2,184	2,142	2,184	2,142	0.0	2	510	1M
1385/02/26	2,159	2,142	2,159	2,142	1.18	7	22K	47M
1385/02/25	2,149	2,117	2,149	2,117	0.47	6	10K	21M
1385/02/24	2,139	2,107	2,139	2,107	0.43	4	8K	17M
1385/02/23	2,128	2,098	2,128	2,098	0.53	5	10K	21M
1385/02/19	2,127	2,087	2,127	2,087	0.05	2	2K	4M
1385/02/18	2,120	2,086	2,125	2,086	0.10	4	2K	5M
1385/02/17	2,120	2,051	2,120	2,084	(0.05)	3	2K	4M
1385/02/16	2,050	2,050	2,085	2,085	(0.1)	2	1K	3M
1385/02/12	2,119	2,087	2,120	2,087	0.14	3	4K	8M
1385/02/11	2,045	2,045	2,084	2,084	(0.05)	2	154	315K
1385/02/09	2,050	2,050	2,085	2,085	(0.05)	3	720	1M
1385/02/06	2,050	2,050	2,086	2,086	(0.24)	3	4K	9M
1385/02/05	2,079	2,079	2,091	2,091	(0.1)	3	5K	10M
1385/02/03	2,097	2,093	2,100	2,093	0.05	8	6K	13M
1385/02/02	2,089	2,089	2,092	2,092	(0.05)	3	5K	11M
1385/01/30	2,100	2,089	2,100	2,093	(0.1)	7	13K	28M
1385/01/28	2,101	2,095	2,101	2,095	0.0	2	2K	4M
1385/01/23	2,100	2,095	2,133	2,095	0.14	4	5K	10M
1385/01/22	2,125	2,092	2,125	2,092	0.38	4	7K	15M
1385/01/20	2,089	2,084	2,090	2,084	0.14	6	14K	30M
1385/01/19	2,089	2,081	2,110	2,081	0.58	7	17K	35M
1385/01/16	2,089	2,069	2,089	2,069	0.34	3	10K	21M
1385/01/15	2,092	2,062	2,092	2,062	0.54	2	10K	21M
1385/01/06	2,076	2,051	2,076	2,051	0.74	8	14K	29M
1385/01/05	2,069	2,036	2,069	2,036	0.10	2	2K	5M
1384/12/28	2,029	2,029	2,069	2,034	0.25	5	6K	13M
1384/12/27	2,039	1,800	2,039	2,029	0.0	4	6K	13M
1384/12/09	2,069	2,029	2,069	2,029	0.0	2	743	2M
1384/12/02	2,068	2,029	2,068	2,029	0.05	2	1K	3M
1384/11/30	2,068	2,028	2,068	2,028	0.0	2	719	1M
1384/11/26	2,034	1,998	2,034	2,028	(0.29)	4	6K	12M
1384/11/25	2,004	2,003	2,034	2,034	(0.44)	6	7K	14M
1384/11/24	2,103	2,020	2,103	2,043	(2.85)	13	42K	85M
1384/11/17	2,081	2,080	2,103	2,103	(0.28)	3	7K	15M
1384/11/16	2,142	2,080	2,142	2,109	(1.13)	9	30K	62M
1384/11/12	2,138	2,133	2,138	2,133	0.0	2	2K	4M
1384/11/11	2,224	2,133	2,224	2,133	0.66	4	7K	15M
1384/11/05	2,119	2,119	2,120	2,119	0.0	4	11K	24M
1384/11/04	2,187	2,119	2,188	2,119	0.05	3	1K	2M
1384/11/01	2,123	2,118	2,123	2,118	0.05	2	7K	14M
1384/10/25	2,117	2,117	2,118	2,117	(0.05)	8	25K	53M
1384/10/24	2,148	2,116	2,148	2,118	(1.4)	8	33K	70M
1384/10/20	2,117	2,117	2,148	2,148	(0.09)	3	2K	3M
1384/10/19	2,115	2,115	2,150	2,150	(0.23)	4	9K	20M
1384/10/18	2,155	2,155	2,155	2,155	(0.05)	1	2K	5M
1384/10/17	2,151	2,150	2,156	2,156	(0.14)	5	10K	22M
1384/10/14	2,150	2,115	2,159	2,159	(0.32)	4	13K	28M
1384/10/13	2,152	2,151	2,190	2,166	(0.51)	4	16K	35M
1384/10/11	2,189	2,177	2,190	2,177	0.14	6	8K	18M
1384/10/07	2,174	2,174	2,174	2,174	0.0	1	10	22K
1384/10/05	2,174	2,174	2,175	2,174	(0.05)	3	4K	8M
1384/10/04	2,170	2,170	2,175	2,175	(0.05)	4	2K	4M
1384/10/03	2,102	2,102	2,176	2,176	(0.09)	2	828	2M
1384/09/30	2,250	2,101	2,250	2,178	(0.27)	3	2K	5M
1384/09/26	2,187	2,184	2,187	2,184	0.0	4	3K	7M
1384/09/23	2,270	2,184	2,270	2,184	0.41	3	4K	8M
1384/09/22	2,212	2,106	2,212	2,175	(0.73)	12	14K	29M
1384/09/21	2,203	2,191	2,212	2,191	0.83	10	25K	55M
1384/09/20	2,181	2,173	2,242	2,173	1.73	12	16K	35M
1384/09/19	2,181	2,136	2,181	2,136	2.79	9	20K	44M
1384/09/15	2,175	2,078	2,175	2,078	0.29	2	2K	5M
1384/09/14	2,152	2,072	2,152	2,072	1.07	3	8K	17M
1384/09/13	2,090	2,050	2,105	2,050	1.84	8	16K	33M
1384/09/12	2,077	2,013	2,077	2,013	1.72	8	13K	26M
1384/09/09	1,990	1,979	1,995	1,979	0.0	3	165	329K
1384/09/06	2,049	1,971	2,049	1,979	1.38	11	30K	60M
1384/09/05	2,021	1,952	2,021	1,952	1.40	6	11K	22M
1384/09/02	1,949	1,925	1,950	1,925	1.58	7	21K	40M
1384/08/28	1,860	1,860	1,895	1,895	(0.05)	2	427	795K
1384/08/25	1,860	1,860	1,896	1,896	(0.05)	2	499	928K
1384/08/23	1,897	1,897	1,897	1,897	0.0	1	1K	2M
1384/08/21	1,895	1,895	1,950	1,897	0.11	3	5K	10M
1384/08/16	1,886	1,886	1,895	1,895	(0.37)	6	16K	30M
1384/08/08	1,914	1,902	1,914	1,902	0.05	4	5K	9M
1384/08/07	1,930	1,901	1,930	1,901	0.0	2	1K	2M
1384/08/02	1,911	1,901	1,911	1,901	0.0	2	510	975K
1384/08/01	1,901	1,901	1,901	1,901	0.0	1	900	2M
1384/07/26	1,850	1,833	1,901	1,901	(1.45)	4	10K	19M
1384/07/17	1,960	1,929	1,960	1,929	0.16	3	4K	7M
1384/07/16	1,932	1,926	1,936	1,926	0.21	6	14K	28M
1384/07/09	1,934	1,850	1,934	1,922	(1.28)	3	11K	20M
1384/07/06	1,854	1,854	1,947	1,947	(0.21)	2	1K	2M
1384/07/05	1,885	1,884	1,951	1,951	(1.61)	4	11K	22M
1384/07/04	1,952	1,951	1,983	1,983	(0.65)	6	10K	20M
1384/07/03	1,960	1,951	1,996	1,996	(2.59)	5	20K	39M
1384/07/02	2,042	2,042	2,050	2,049	0.05	14	40K	82M
1384/06/30	2,047	2,047	2,048	2,048	(0.05)	2	1K	3M
1384/06/27	2,060	2,049	2,061	2,049	0.0	4	3K	5M
1384/06/26	2,015	2,015	2,060	2,049	0.44	16	34K	70M
1384/06/23	2,020	1,949	2,040	2,040	(0.54)	6	7K	14M
1384/06/22	2,059	2,027	2,059	2,051	(0.29)	6	14K	28M
1384/06/19	2,051	2,051	2,057	2,057	(0.05)	2	910	2M
1384/06/16	2,096	2,050	2,096	2,058	0.0	3	510	1M
1384/06/15	2,053	2,050	2,058	2,058	(0.15)	4	8K	16M
1384/06/14	2,097	2,061	2,097	2,061	0.10	2	2K	4M
1384/06/13	2,052	2,052	2,100	2,059	0.34	9	11K	24M
1384/06/12	2,070	2,050	2,099	2,052	0.44	13	56K	115M
1384/06/09	2,070	2,043	2,070	2,043	0.20	4	6K	12M
1384/06/08	2,021	2,021	2,041	2,039	(0.1)	3	7K	15M
1384/06/06	2,036	2,030	2,050	2,041	3.08	12	57K	116M
1384/06/02	2,000	1,950	2,000	1,980	0.25	8	8K	17M
1384/05/31	2,000	1,975	2,036	1,975	0.36	5	6K	12M
1384/05/30	1,968	1,968	1,968	1,968	0.0	2	3K	5M
1384/05/29	2,036	1,968	2,037	1,968	0.15	3	2K	4M
1384/05/26	2,000	1,965	2,048	1,965	0.46	5	5K	11M
1384/05/25	1,960	1,950	1,960	1,956	(0.05)	4	5K	10M
1384/05/24	1,950	1,950	2,000	1,957	0.05	4	2K	4M
1384/05/22	1,951	1,950	1,956	1,956	(0.05)	3	2K	3M
1384/05/19	2,020	1,957	2,020	1,957	0.0	2	168	339K
1384/05/18	2,019	1,957	2,020	1,957	0.57	3	6K	12M
1384/05/17	1,946	1,946	1,946	1,946	0.0	1	450	876K
1384/05/16	2,000	1,946	2,000	1,946	0.26	2	3K	6M
1384/05/15	2,025	1,924	2,025	1,941	(4.15)	6	31K	60M
1384/05/12	2,030	2,025	2,030	2,025	0.0	6	4K	9M
1384/05/11	2,050	2,025	2,050	2,025	0.0	3	1K	3M
1384/05/08	2,014	2,014	2,089	2,025	0.55	4	6K	12M
1384/05/05	2,020	2,014	2,020	2,014	0.0	2	2K	4M
1384/05/04	2,014	2,014	2,014	2,014	0.0	1	2K	4M
1384/05/03	2,055	2,014	2,100	2,014	0.70	5	10K	21M
1384/05/02	2,035	2,000	2,035	2,000	3.15	8	23K	47M
1384/05/01	2,003	1,939	2,034	1,939	0.05	3	541	1M
1384/04/27	1,938	1,938	1,938	1,938	0.0	2	5K	10M
1384/04/26	1,940	1,894	1,940	1,938	(1.47)	8	15K	29M
1384/04/25	1,950	1,890	1,967	1,967	(0.81)	4	7K	13M
1384/04/22	1,960	1,907	1,983	1,983	(1.2)	7	17K	32M
1384/04/21	1,962	1,961	2,007	2,007	(0.4)	4	5K	10M
1384/04/18	1,980	1,980	2,015	2,015	(0.15)	4	2K	5M
1384/04/15	1,999	1,998	2,018	2,018	(0.79)	7	15K	31M
1384/04/14	2,010	2,000	2,034	2,034	(1.36)	6	18K	37M
1384/04/13	2,010	2,010	2,069	2,062	(0.58)	4	7K	14M
1384/04/12	2,074	2,074	2,074	2,074	0.0	1	166	344K
1384/04/11	2,002	2,000	2,074	2,074	(1.29)	7	9K	19M
1384/04/07	2,150	2,101	2,160	2,101	1.60	6	14K	31M
1384/04/05	2,069	2,049	2,069	2,068	(0.05)	5	8K	16M
1384/04/01	2,123	2,069	2,123	2,069	2.32	7	17K	36M
1384/03/30	2,050	2,020	2,050	2,022	(1.51)	22	75K	152M
1384/03/29	2,031	2,020	2,053	2,053	(0.73)	8	14K	28M
1384/03/28	2,031	2,030	2,068	2,068	(1.9)	7	18K	37M
1384/03/24	2,139	2,020	2,139	2,108	(0.09)	4	7K	15M
1384/03/23	2,090	2,030	2,110	2,110	(1.22)	7	13K	28M
1384/03/21	2,060	2,060	2,146	2,136	(0.51)	7	9K	18M
1384/03/18	2,146	2,146	2,147	2,147	(0.05)	3	3K	7M
1384/03/17	2,147	2,147	2,148	2,148	(0.05)	2	920	2M
1384/03/16	2,150	2,149	2,175	2,149	0.23	5	10K	22M
1384/03/11	2,116	2,116	2,300	2,144	(3.73)	22	523K	1B
1384/03/10	2,252	2,144	2,252	2,227	(1.29)	7	13K	29M
1384/03/09	2,255	2,251	2,261	2,256	(0.27)	18	62K	140M
1384/03/08	2,100	2,100	2,300	2,262	(14.35)	6	5K	12M
1384/02/26	2,560	2,560	2,663	2,641	4.10	32	102K	270M
1384/02/25	2,520	2,517	2,541	2,537	(1.13)	13	23K	58M
1384/02/24	2,550	2,465	2,566	2,566	(1.08)	7	15K	39M
1384/02/21	2,600	2,500	2,619	2,594	(1.22)	6	13K	34M
1384/02/20	2,640	2,626	2,640	2,626	0.04	9	8K	22M
1384/02/19	2,630	2,625	2,630	2,625	0.0	3	322	847K
1384/02/18	2,600	2,600	2,625	2,625	(0.94)	8	20K	53M
1384/02/17	2,641	2,641	2,688	2,650	0.34	6	11K	29M
1384/02/14	2,650	2,641	2,650	2,641	0.0	2	3K	8M
1384/02/13	2,636	2,636	2,699	2,641	0.15	5	6K	17M
1384/02/11	2,641	2,500	2,700	2,637	0.65	12	24K	63M
1384/02/10	2,597	2,597	2,642	2,620	(0.08)	5	3K	8M
1384/02/07	2,525	2,525	2,622	2,622	(1.06)	6	8K	20M
1384/02/05	2,639	2,530	2,650	2,650	(0.41)	4	3K	8M
1384/01/31	2,650	2,650	2,661	2,661	(0.04)	2	760	2M
1384/01/30	2,554	2,554	2,662	2,662	(0.11)	3	691	2M
1384/01/29	2,723	2,600	2,723	2,665	2.74	16	22K	60M
1384/01/27	2,711	2,594	2,711	2,594	0.46	3	4K	10M
1384/01/24	2,711	2,582	2,711	2,582	0.0	3	450	1M
1384/01/22	2,633	2,582	2,633	2,582	2.95	5	21K	56M
1384/01/21	2,417	2,417	2,800	2,508	3.13	22	76K	191M
1383/12/24	2,423	2,420	2,452	2,432	4.11	15	31K	76M
1383/12/23	2,422	2,336	2,422	2,336	1.26	11	9K	23M
1383/12/22	2,395	2,307	2,395	2,307	1.14	10	8K	20M
1383/12/19	2,341	2,281	2,341	2,281	2.29	8	17K	39M
1383/12/18	2,339	2,230	2,339	2,230	0.09	2	923	2M
1383/12/17	2,214	2,214	2,310	2,228	1.27	6	10K	23M
1383/12/16	2,250	2,200	2,250	2,200	0.50	7	7K	16M
1383/12/15	2,255	2,189	2,256	2,189	0.0	3	475	1M
1383/12/12	2,130	2,130	2,200	2,189	2.63	12	34K	74M
1383/12/11	2,169	2,133	2,169	2,133	3.24	13	24K	51M
1383/12/08	2,067	2,066	2,067	2,066	(0.05)	4	6K	11M
1383/12/04	2,014	2,014	2,067	2,067	(2.45)	7	18K	35M
1383/12/03	2,149	2,042	2,149	2,119	(1.4)	3	11K	23M
1383/11/28	2,179	2,073	2,179	2,149	(1.38)	3	11K	22M
1383/11/27	2,179	2,179	2,179	2,179	(4.97)	7	36K	78M
1383/11/26	2,290	2,243	2,293	2,293	(2.88)	6	21K	47M
1383/11/25	2,343	2,343	2,361	2,361	(0.08)	4	3K	6M
1383/11/24	2,349	2,349	2,363	2,363	(0.04)	2	1K	3M
1383/11/20	2,364	2,364	2,364	2,364	(4.98)	18	74K	174M
1383/11/11	2,432	2,432	2,651	2,488	(2.81)	6	38M	100B
1383/11/07	2,559	2,557	2,560	2,560	(0.04)	3	640	2M
1383/11/06	2,563	2,561	2,563	2,561	0.16	15	31K	80M
1383/11/05	2,570	2,550	2,570	2,557	0.31	9	26K	67M
1383/11/04	2,550	2,549	2,550	2,549	0.0	8	12K	31M
1383/11/03	2,520	2,520	2,630	2,549	1.15	12	20K	51M
1383/10/30	2,519	2,519	2,526	2,520	(4.94)	18	41K	103M
1383/10/29	2,526	2,526	2,651	2,651	(0.26)	6	2K	4M
1383/10/26	2,559	2,558	2,658	2,658	(1.26)	5	9K	23M
1383/10/23	2,651	2,594	2,692	2,692	(1.39)	11	325K	844M
1383/10/22	2,700	2,700	2,730	2,730	(0.18)	6	5K	14M
1383/10/21	2,737	2,700	2,737	2,735	(0.07)	7	5K	13M
1383/10/20	2,738	2,721	2,750	2,737	(0.04)	11	17K	46M
1383/10/19	2,733	2,719	2,738	2,738	(0.07)	9	8K	23M
1383/10/16	2,700	2,650	2,740	2,740	(1.76)	19	15K	39M
1383/10/15	2,790	2,784	2,790	2,789	(0.04)	5	2K	6M
1383/10/14	2,712	2,711	2,800	2,790	(2.21)	16	20K	53M
1383/10/13	2,810	2,800	2,853	2,853	(0.35)	7	6K	17M
1383/10/12	2,900	2,801	2,923	2,863	(2.09)	11	29K	82M
1383/10/09	2,949	2,912	3,000	2,924	(4.6)	32	58K	170M
1383/10/08	3,048	2,956	3,065	3,065	(0.29)	6	5K	14M
1383/10/07	3,101	3,050	3,101	3,074	4.06	13	31K	95M
1383/10/06	2,956	2,872	2,956	2,954	4.90	24	51K	149M
1383/10/05	2,856	2,800	2,869	2,816	3.04	14	23K	66M
1383/10/02	2,727	2,700	2,880	2,733	(1.76)	22	46K	126M
1383/10/01	2,747	2,700	2,782	2,782	(1.7)	14	17K	47M
1383/09/30	2,866	2,750	2,871	2,830	(1.12)	25	51K	144M
1383/09/29	2,768	2,768	2,906	2,862	3.40	19	58K	167M
1383/09/28	2,857	2,740	2,857	2,768	1.73	34	83K	230M
1383/09/25	2,722	2,715	2,722	2,721	4.94	34	121K	329M
1383/09/24	2,715	2,593	2,715	2,593	0.27	3	2K	5M
1383/09/23	2,619	2,586	2,619	2,586	3.65	11	27K	70M
1383/09/22	2,600	2,495	2,600	2,495	0.73	6	5K	14M
1383/09/21	2,500	2,477	2,540	2,477	2.36	5	18K	45M
1383/09/17	2,409	2,400	2,459	2,420	3.33	9	29K	71M
1383/09/16	2,409	2,326	2,410	2,342	0.69	18	58K	137M
1383/09/15	2,291	2,291	2,326	2,326	(1.61)	10	21K	48M
1383/09/14	2,367	2,290	2,367	2,364	4.83	23	76K	180M
1383/09/11	2,296	2,255	2,296	2,255	3.11	20	23K	52M
1383/09/10	2,290	2,187	2,290	2,187	0.28	4	2K	5M
1383/09/08	2,200	2,181	2,237	2,181	2.35	14	21K	47M
1383/09/07	2,090	2,090	2,180	2,131	2.40	15	57K	123M
1383/09/04	2,099	2,040	2,100	2,081	(2.67)	11	27K	57M
1383/09/03	2,143	2,101	2,143	2,138	(0.65)	11	15K	31M
1383/09/02	2,148	2,145	2,152	2,152	(0.09)	6	7K	16M
1383/09/01	2,150	2,140	2,200	2,154	0.56	11	37K	80M
1383/08/30	2,150	2,134	2,151	2,142	0.37	7	19K	41M
1383/08/27	2,120	2,120	2,134	2,134	(0.05)	2	210	445K
1383/08/26	2,140	2,135	2,143	2,135	0.23	15	19K	41M
1383/08/25	2,130	2,130	2,137	2,130	1.43	10	38K	82M
1383/08/23	2,090	2,080	2,134	2,100	3.30	16	46K	96M
1383/08/20	2,030	2,029	2,050	2,033	0.05	9	11K	22M
1383/08/19	2,032	2,032	2,033	2,032	0.0	13	39K	79M
1383/08/18	2,034	2,032	2,034	2,032	0.0	5	2K	5M
1383/08/17	2,091	2,032	2,110	2,032	0.99	9	9K	20M
1383/08/16	2,090	2,012	2,090	2,012	0.75	4	6K	13M
1383/08/13	2,010	1,997	2,060	1,997	0.30	5	4K	8M
1383/08/12	1,970	1,970	2,024	1,991	1.07	15	25K	49M
1383/08/11	1,970	1,970	1,971	1,970	(4.97)	17	53K	103M
1383/08/10	2,040	2,037	2,073	2,073	(3.09)	8	24K	48M
1383/08/09	2,145	2,103	2,145	2,139	(2.28)	14	24K	51M
1383/08/06	2,206	2,103	2,207	2,189	4.14	38	108K	236M
1383/08/05	2,102	2,102	2,102	2,102	5.00	27	107K	224M
1383/08/04	2,002	2,002	2,002	2,002	4.98	6	52K	103M
1383/08/03	1,993	1,907	1,993	1,907	0.42	4	3K	7M
1383/08/02	1,850	1,840	1,899	1,899	(1.66)	7	13K	25M
1383/07/29	1,919	1,896	1,931	1,931	(0.21)	3	4K	7M
1383/07/28	1,948	1,934	1,948	1,935	0.05	4	3K	5M
1383/07/27	1,912	1,911	1,934	1,934	(0.92)	6	15K	30M
1383/07/26	1,921	1,911	1,952	1,952	(0.56)	7	8K	16M
1383/07/25	1,923	1,921	1,963	1,963	(0.41)	6	6K	11M
1383/07/22	1,992	1,921	1,992	1,971	(1.0)	5	13K	24M
1383/07/21	2,017	1,991	2,017	1,991	0.0	3	673	1M
1383/07/20	1,998	1,991	2,017	1,991	0.20	7	12K	23M
1383/07/19	1,987	1,987	1,996	1,987	0.0	5	9K	17M
1383/07/18	1,995	1,924	1,995	1,987	(1.73)	6	15K	30M
1383/07/15	2,009	2,009	2,026	2,022	(0.1)	3	4K	9M
1383/07/14	2,025	2,024	2,025	2,024	0.0	3	4K	8M
1383/07/13	1,999	1,999	2,068	2,024	2.74	16	57K	116M
1383/07/12	1,970	1,970	1,975	1,970	0.0	3	5K	10M
1383/07/11	1,970	1,960	1,980	1,970	0.0	11	25K	49M
1383/07/08	1,912	1,910	1,976	1,970	(1.4)	8	15K	30M
1383/07/07	1,999	1,997	1,999	1,998	(0.05)	7	11K	21M
1383/07/06	2,000	1,999	2,000	1,999	(0.05)	10	32K	65M
1383/07/05	2,001	2,000	2,001	2,000	(0.4)	13	41K	83M
1383/07/04	2,008	2,008	2,009	2,008	(0.05)	6	14K	28M
1383/07/01	2,008	2,000	2,040	2,009	0.05	20	43K	86M
1383/06/31	2,009	2,007	2,010	2,008	0.05	18	45K	91M
1383/06/30	2,007	2,007	2,007	2,007	4.97	29	117K	235M
1383/06/29	1,912	1,912	1,912	1,912	5.00	9	45K	86M
1383/06/24	1,870	1,821	1,870	1,821	2.25	4	17K	31M
1383/06/22	1,869	1,781	1,869	1,781	0.06	2	510	952K
1383/06/21	1,864	1,780	1,864	1,780	0.23	2	2K	3M
1383/06/17	1,754	1,754	1,834	1,776	1.60	4	13K	24M
1383/06/16	1,750	1,748	1,750	1,748	0.06	6	19K	33M
1383/06/15	1,750	1,747	1,751	1,747	3.01	10	34K	60M
1383/06/10	1,619	1,619	1,696	1,696	(0.41)	2	3K	5M
1383/06/07	1,701	1,700	1,703	1,703	(0.7)	7	29K	50M
1383/06/04	1,727	1,710	1,728	1,715	(0.64)	11	62K	106M
1383/06/03	1,727	1,726	1,727	1,726	0.0	7	50K	86M
1383/06/02	1,724	1,724	1,727	1,726	(0.98)	12	70K	121M
1383/06/01	1,700	1,700	1,743	1,743	(1.13)	5	11K	19M
1383/05/31	1,729	1,729	1,763	1,763	(0.11)	2	2K	3M
1383/05/28	1,738	1,738	1,765	1,765	(0.28)	2	5K	8M
1383/05/27	1,737	1,737	1,770	1,770	(0.45)	4	6K	11M
1383/05/25	1,761	1,761	1,778	1,778	(0.5)	4	11K	20M
1383/05/24	1,761	1,761	1,787	1,787	(0.17)	4	3K	5M
1383/05/21	1,820	1,790	1,820	1,790	0.0	2	1K	2M
1383/05/20	1,747	1,747	1,817	1,790	(2.61)	4	20K	35M
1383/05/19	1,840	1,838	1,840	1,838	0.0	2	1K	3M
1383/05/18	1,870	1,800	1,870	1,838	(2.96)	14	79K	145M
1383/05/17	1,909	1,870	1,909	1,894	(0.94)	7	16K	30M
1383/05/14	1,872	1,872	1,912	1,912	(0.1)	2	2K	3M
1383/05/13	1,970	1,870	1,970	1,914	0.74	14	27K	53M
1383/05/12	1,872	1,871	1,944	1,900	1.71	9	26K	50M
1383/05/11	1,873	1,860	1,873	1,868	(0.27)	5	16K	30M
1383/05/10	1,881	1,861	1,882	1,873	(0.48)	13	42K	78M
1383/05/07	1,888	1,860	1,888	1,882	(0.37)	6	15K	28M
1383/05/06	1,889	1,888	1,889	1,889	(2.53)	8	35K	66M
1383/05/05	1,888	1,888	1,938	1,938	(2.47)	12	18K	33M
1383/05/04	1,900	1,900	1,987	1,987	(0.05)	2	249	474K
1383/05/03	1,970	1,970	1,988	1,988	(0.1)	3	3K	6M
1383/04/30	1,979	1,979	1,990	1,990	(0.1)	7	4K	8M
1383/04/29	1,985	1,985	1,992	1,992	(0.05)	2	1K	2M
1383/04/28	1,993	1,993	1,993	1,993	0.0	1	300	598K
1383/04/27	1,993	1,993	1,993	1,993	0.0	2	3K	6M
1383/04/24	2,000	1,993	2,063	1,993	1.42	5	21K	41M
1383/04/23	1,965	1,965	1,965	1,965	0.0	5	18K	34M
1383/04/22	1,980	1,915	1,980	1,965	(1.9)	15	44K	86M
1383/04/21	1,982	1,982	2,020	2,003	(3.98)	13	46K	93M
1383/04/20	2,180	2,086	2,180	2,086	0.10	2	1K	2M
1383/04/17	2,082	2,082	2,086	2,084	4.88	32	88K	183M
1383/04/16	2,064	1,987	2,064	1,987	1.07	3	8K	16M
1383/04/15	1,976	1,900	1,976	1,966	4.46	59	1M	2B
1383/04/14	1,974	1,882	1,974	1,882	0.11	3	1K	2M
1383/04/13	1,966	1,880	1,966	1,880	0.37	4	3K	6M
1383/04/10	1,965	1,873	1,965	1,873	0.05	2	510	1M
1383/04/09	1,944	1,872	1,944	1,872	1.08	4	8K	16M
1383/04/08	1,943	1,852	1,943	1,852	0.05	2	510	990K
1383/04/07	1,942	1,851	1,942	1,851	0.05	2	760	1M
1383/04/06	1,849	1,849	1,865	1,850	4.11	20	55K	102M
1383/04/03	1,800	1,747	1,800	1,777	(3.32)	27	1M	2B
1383/04/02	1,838	1,838	1,839	1,838	2.34	12	42K	78M
1383/04/01	1,801	1,796	1,810	1,796	0.11	8	12K	22M
1383/03/30	1,798	1,794	1,802	1,794	0.67	8	25K	46M
1383/03/27	1,800	1,782	1,865	1,782	0.28	5	7K	12M
1383/03/26	1,800	1,777	1,800	1,777	0.68	6	13K	24M
1383/03/25	1,766	1,765	1,766	1,765	0.0	2	2K	3M
1383/03/24	1,765	1,765	1,766	1,765	(0.06)	6	10K	18M
1383/03/23	1,800	1,710	1,800	1,766	(0.73)	18	26K	45M
1383/03/20	1,766	1,766	1,800	1,779	0.74	5	31K	55M
1383/03/19	1,799	1,710	1,799	1,766	(1.89)	6	19K	33M
1383/03/18	1,800	1,800	1,800	1,800	0.0	1	500	900K
1383/03/17	1,800	1,800	1,800	1,800	(11.15)	3	10K	18M
1383/02/28	2,048	2,010	2,048	2,026	(1.07)	8	22K	45M
1383/02/27	2,050	2,002	2,089	2,048	(0.44)	20	76K	155M
1383/02/26	1,999	1,999	2,089	2,057	3.37	24	57K	116M
1383/02/22	2,010	1,971	2,010	1,990	(0.4)	16	42K	84M
1383/02/21	1,985	1,984	2,083	1,998	0.71	5	8K	16M
1383/02/20	1,985	1,980	1,988	1,984	1.74	11	38K	76M
1383/02/09	1,930	1,920	2,014	1,950	1.62	33	84K	163M
1383/02/08	1,970	1,907	1,970	1,919	0.73	10	34K	66M
1383/02/07	1,908	1,900	1,910	1,905	0.05	31	72K	137M
1383/02/06	1,912	1,903	1,912	1,904	(0.42)	16	90K	172M
1383/02/05	1,930	1,900	1,930	1,912	(0.05)	20	104K	198M
1383/02/02	1,920	1,913	1,920	1,913	0.16	7	12K	23M
1383/01/30	1,920	1,900	1,920	1,910	(0.31)	15	55K	105M
1383/01/29	1,900	1,864	1,921	1,916	(0.78)	7	30K	57M
1383/01/26	1,930	1,930	1,935	1,931	0.26	11	23K	44M
1383/01/25	1,935	1,926	1,935	1,926	4.50	11	33K	63M
1383/01/22	1,880	1,843	1,900	1,843	0.93	5	10K	19M
1383/01/19	1,800	1,800	1,864	1,826	2.82	9	21K	39M
1383/01/18	1,765	1,765	1,800	1,776	0.62	8	24K	42M
1383/01/15	1,780	1,741	1,780	1,765	(0.95)	5	23K	41M
1383/01/11	1,783	1,780	1,783	1,782	(0.06)	4	10K	18M
1383/01/10	1,783	1,783	1,783	1,783	0.0	5	6K	11M
1382/12/26	1,783	1,783	1,783	1,783	0.0	1	260	464K
1382/12/24	1,760	1,740	1,783	1,783	(1.65)	5	11K	19M
1382/12/20	1,813	1,813	1,813	1,813	(0.06)	1	100	181K
1382/12/19	1,814	1,814	1,814	1,814	0.0	1	2K	5M
1382/12/16	1,860	1,814	1,860	1,814	0.89	4	8K	15M
1382/12/10	1,798	1,798	1,798	1,798	0.0	1	10K	17M
1382/12/09	1,722	1,722	1,798	1,798	(0.11)	2	510	879K
1382/12/06	1,801	1,800	1,801	1,800	0.0	6	15K	27M
1382/12/05	1,890	1,800	1,890	1,800	0.0	3	5K	9M
1382/12/04	1,801	1,800	1,801	1,800	0.0	2	380	684K
1382/12/03	1,800	1,800	1,801	1,800	(3.85)	7	55K	100M
1382/12/02	1,876	1,872	1,876	1,872	0.0	2	507	951K
1382/11/29	1,880	1,872	1,880	1,872	0.0	3	1K	3M
1382/11/26	1,873	1,872	1,873	1,872	0.0	3	476	892K
1382/11/20	1,873	1,872	1,873	1,872	0.0	2	1K	2M
1382/11/18	1,850	1,850	1,900	1,872	0.0	8	9K	17M
1382/11/14	1,852	1,852	1,872	1,872	(0.05)	3	83	154K
1382/11/12	1,888	1,852	1,888	1,873	(1.27)	6	15K	28M
1382/11/07	1,895	1,895	1,900	1,897	(3.16)	13	36K	69M
1382/11/05	1,959	1,959	1,960	1,959	(2.97)	12	54K	106M
1382/11/04	1,960	1,960	2,019	2,019	(0.25)	3	2K	3M
1382/11/01	1,970	1,970	2,024	2,024	(1.6)	2	10K	20M
1382/10/28	2,052	2,052	2,057	2,057	(0.15)	3	7K	14M
1382/10/27	2,058	2,058	2,060	2,060	(0.05)	2	3K	7M
1382/10/20	2,035	2,035	2,061	2,061	(0.1)	3	2K	4M
1382/10/17	2,035	2,035	2,074	2,063	(0.58)	9	32K	66M
1382/10/15	2,076	2,075	2,076	2,075	0.0	2	9K	19M
1382/10/14	2,076	2,074	2,076	2,075	(0.05)	8	11K	24M
1382/10/13	2,076	2,076	2,096	2,076	0.0	3	2K	3M
1382/10/10	2,000	2,000	2,076	2,076	(1.05)	5	6K	12M
1382/10/09	2,098	2,098	2,098	2,098	0.0	2	4K	8M
1382/10/08	2,110	2,098	2,110	2,098	0.0	4	3K	7M
1382/10/07	2,109	2,098	2,110	2,098	0.10	4	5K	12M
1382/10/06	2,111	2,096	2,111	2,096	0.34	4	10K	21M
1382/10/03	2,110	2,089	2,110	2,089	0.38	2	8K	16M
1382/10/02	2,100	2,081	2,103	2,081	0.48	9	9K	19M
1382/10/01	2,103	2,071	2,103	2,071	0.44	4	6K	13M
1382/09/30	2,062	2,062	2,062	2,062	0.0	4	19K	39M
1382/09/26	2,062	2,061	2,103	2,062	0.39	7	15K	31M
1382/09/25	2,061	2,054	2,103	2,054	0.05	4	3K	6M
1382/09/24	2,070	2,050	2,103	2,053	1.99	8	20K	41M
1382/09/23	2,050	2,013	2,050	2,013	0.50	5	6K	12M
1382/09/22	2,004	2,000	2,004	2,003	(0.05)	3	1K	2M
1382/09/19	2,000	2,000	2,004	2,004	(0.35)	4	15K	30M
1382/09/18	2,001	2,000	2,011	2,011	(2.76)	13	23K	45M
1382/09/17	1,980	1,980	2,068	2,068	(0.19)	2	1K	2M
1382/09/16	2,024	2,024	2,080	2,072	2.98	11	27K	55M
1382/09/15	2,020	2,012	2,020	2,012	0.05	4	4K	9M
1382/09/12	2,021	2,000	2,022	2,011	(0.4)	14	65K	130M
1382/09/11	2,019	2,019	2,019	2,019	0.0	3	4K	9M
1382/09/09	2,000	2,000	2,021	2,019	(0.1)	4	6K	12M
1382/09/08	2,024	2,021	2,027	2,021	0.05	4	7K	13M
1382/09/04	2,021	2,020	2,026	2,020	0.0	3	4K	9M
1382/09/03	2,020	2,020	2,024	2,020	0.0	4	4K	7M
1382/09/02	2,023	2,000	2,025	2,020	(0.1)	20	42K	86M
1382/09/01	2,001	2,001	2,022	2,022	(0.34)	4	7K	13M
1382/08/28	1,990	1,990	2,080	2,029	2.01	7	14K	29M
1382/08/27	1,989	1,989	1,990	1,989	(0.05)	8	21K	41M
1382/08/26	1,950	1,950	2,000	1,990	(0.4)	5	11K	22M
1382/08/24	2,000	1,998	2,000	1,998	0.0	6	10K	20M
1382/08/21	1,990	1,951	2,010	1,998	0.40	10	23K	47M
1382/08/20	1,990	1,990	1,990	1,990	0.0	2	375	746K
1382/08/19	1,990	1,989	1,990	1,990	(0.1)	7	17K	33M
1382/08/18	1,992	1,992	1,992	1,992	0.0	1	4K	8M
1382/08/17	1,995	1,992	1,995	1,992	0.71	12	46K	91M
1382/08/14	1,992	1,910	1,992	1,978	(0.8)	5	7K	13M
1382/08/12	1,994	1,994	1,997	1,994	0.10	9	19K	37M
1382/08/11	2,030	1,992	2,030	1,992	0.05	2	1K	3M
1382/08/10	2,000	1,991	2,000	1,991	0.0	2	510	1M
1382/08/07	2,037	1,991	2,037	1,991	2.63	13	15K	30M
1382/08/06	1,970	1,940	1,980	1,940	1.94	8	14K	28M
1382/08/05	1,920	1,903	1,920	1,903	0.11	3	3K	6M
1382/08/04	1,886	1,886	1,920	1,901	0.80	14	14K	26M
1382/08/03	1,887	1,886	1,887	1,886	0.0	3	6K	11M
1382/07/30	1,885	1,885	1,886	1,886	(0.26)	7	22K	41M
1382/07/29	1,900	1,891	1,900	1,891	0.11	2	5K	10M
1382/07/28	1,886	1,885	1,889	1,889	(0.05)	5	3K	6M
1382/07/27	1,889	1,889	1,900	1,890	0.05	4	7K	13M
1382/07/23	1,892	1,881	1,892	1,889	(0.05)	6	7K	12M
1382/07/21	1,884	1,883	1,890	1,890	(0.05)	5	3K	6M
1382/07/19	1,881	1,880	1,927	1,891	0.75	12	41K	77M
1382/07/16	1,881	1,861	1,881	1,877	(4.14)	15	60K	113M
1382/07/15	1,881	1,881	1,958	1,958	(1.06)	5	6K	11M
1382/07/13	1,934	1,934	1,979	1,979	(0.85)	3	7K	14M
1382/07/07	1,936	1,936	1,996	1,996	(2.01)	6	11K	22M
1382/06/29	1,939	1,939	2,037	2,037	(0.2)	2	1K	2M
1382/06/26	1,953	1,953	2,041	2,041	(0.68)	5	4K	7M
1382/06/22	2,053	1,953	2,055	2,055	0.0	4	10K	20M
1382/06/18	2,055	2,055	2,055	2,055	0.0	4	13K	27M
1382/06/16	2,055	2,055	2,055	2,055	0.0	6	6K	12M
1382/06/15	2,055	2,055	2,055	2,055	0.0	2	3K	5M
1382/06/12	2,050	2,049	2,055	2,055	0.0	7	9K	17M
1382/06/11	2,049	2,049	2,055	2,055	0.0	2	240	492K
1382/06/10	2,061	2,049	2,061	2,055	0.24	16	30K	61M
1382/06/08	2,049	2,049	2,055	2,050	0.05	13	50K	103M
1382/06/05	2,049	2,049	2,049	2,049	4.97	3	17K	35M
1382/06/04	2,049	1,952	2,049	1,952	0.0	5	10K	20M
1382/06/03	2,049	1,952	2,049	1,952	0.0	5	11K	23M
1382/06/02	1,892	1,891	1,983	1,952	3.34	11	32K	62M
1382/06/01	1,890	1,825	1,890	1,889	4.94	5	20K	38M
1382/05/28	1,800	1,800	1,800	1,800	0.0	2	1K	2M
1382/05/26	1,800	1,800	1,800	1,800	0.0	12	37K	67M
1382/05/22	1,800	1,800	1,800	1,800	0.0	8	30K	54M
1382/05/20	1,800	1,800	1,800	1,800	0.0	16	53K	96M
1382/05/19	1,800	1,800	1,800	1,800	0.0	23	88K	158M
1382/05/15	1,800	1,800	1,800	1,800	0.0	1	1K	2M
1382/05/13	1,840	1,800	1,860	1,800	0.0	5	30K	55M
1382/05/12	1,800	1,800	1,800	1,800	(17.43)	1	1K	2M
1382/04/16	2,108	2,107	2,180	2,180	3.37	6	6K	13M
1382/04/15	2,179	2,109	2,180	2,109	(0.09)	11	23K	51M
1382/04/14	2,112	2,111	2,112	2,111	0.52	8	4K	9M
1382/04/10	2,100	2,100	2,100	2,100	0.0	2	3K	7M
1382/04/09	2,101	2,100	2,101	2,100	(0.05)	5	10K	20M
1382/04/08	2,101	2,101	2,101	2,101	(4.5)	2	6K	12M
1382/04/03	2,200	2,200	2,200	2,200	0.0	3	2K	4M
1382/04/02	2,200	2,200	2,200	2,200	0.0	5	2K	3M
1382/04/01	2,200	2,200	2,200	2,200	0.0	4	2K	5M
1382/03/28	2,200	2,200	2,200	2,200	0.0	2	4K	9M
1382/03/27	2,200	2,200	2,200	2,200	(9.13)	1	1K	2M
1382/02/24	2,421	2,421	2,421	2,421	0.0	1	2K	5M
1382/02/23	2,421	2,421	2,421	2,421	0.0	4	40K	97M
1382/02/22	2,421	2,421	2,421	2,421	0.04	2	2K	6M
1382/02/16	2,400	2,400	2,420	2,420	0.83	4	12K	29M
1382/02/15	2,351	2,351	2,400	2,400	3.45	9	25K	59M
1382/02/08	2,320	2,320	2,320	2,320	0.0	1	2K	5M
1382/02/07	2,320	2,320	2,320	2,320	0.0	3	4K	9M
1382/02/06	2,330	2,320	2,330	2,320	(4.13)	3	7K	16M
1382/01/31	2,420	2,420	2,420	2,420	0.04	1	2K	5M
1382/01/30	2,420	2,419	2,420	2,419	(0.04)	3	1K	3M
1382/01/27	2,420	2,420	2,420	2,420	2.80	3	6K	13M
1382/01/24	2,354	2,354	2,354	2,354	0.0	5	14K	34M
1382/01/20	2,382	2,354	2,382	2,354	(1.09)	13	34K	81M
1382/01/19	2,351	2,351	2,380	2,380	1.93	4	11K	26M
1382/01/18	2,335	2,335	2,335	2,335	0.0	1	2K	5M
1382/01/17	2,335	2,335	2,335	2,335	0.0	3	5K	11M
1382/01/16	2,300	2,300	2,335	2,335	0.04	2	4K	9M
1381/12/27	2,334	2,334	2,334	2,334	(0.04)	1	633	1M
1381/12/26	2,335	2,335	2,335	2,335	0.0	1	1K	2M
1381/12/25	2,335	2,335	2,335	2,335	0.0	2	1K	2M
1381/12/24	2,335	2,335	2,335	2,335	0.0	3	2K	4M
1381/12/21	2,335	2,335	2,335	2,335	0.0	1	2K	5M
1381/12/20	2,334	2,334	2,335	2,335	4.99	2	1K	2M
1381/12/17	2,223	2,223	2,224	2,224	0.41	2	2K	4M
1381/12/13	2,215	2,215	2,215	2,215	0.59	1	200	443K
1381/12/12	2,202	2,202	2,202	2,202	0.0	2	683	2M
1381/12/11	2,250	2,185	2,400	2,202	(4.26)	10	14K	32M
1381/12/10	2,300	2,300	2,400	2,300	(4.96)	5	12K	27M
1381/12/07	2,420	2,420	2,420	2,420	0.0	1	185	448K
1381/12/06	2,421	2,420	2,421	2,420	0.83	7	15K	36M
1381/12/04	2,400	2,400	2,400	2,400	(57.89)	1	1K	2M
1381/11/01	5,700	5,700	5,700	5,700	0.02	2	8K	47M
1381/10/30	5,600	5,600	5,699	5,699	(0.02)	7	11K	63M
1381/10/25	5,700	5,700	5,700	5,700	0.0	1	2K	13M
1381/10/24	5,699	5,699	5,700	5,700	0.0	6	22K	124M
1381/10/23	5,697	5,691	5,700	5,700	0.05	7	13K	74M
1381/10/22	5,500	5,500	5,697	5,697	3.58	8	17K	94M
1381/10/21	5,699	5,500	5,699	5,500	(3.58)	2	8K	45M
1381/10/18	5,704	5,699	5,704	5,704	(0.09)	14	10K	58M
1381/10/17	5,710	5,709	5,710	5,709	0.16	3	1K	7M
1381/10/16	5,700	5,600	5,700	5,700	1.79	10	175K	998M
1381/10/14	5,600	5,600	5,600	5,600	1.82	1	6K	34M
1381/10/11	5,500	5,500	5,500	5,500	1.85	1	200	1M
1381/10/10	5,400	5,400	5,400	5,400	0.0	13	15K	79M
1381/10/08	5,400	5,400	5,400	5,400	(0.18)	3	739	4M
1381/10/03	5,410	5,410	5,410	5,410	(0.02)	2	2K	11M
1381/10/02	5,411	5,411	5,411	5,411	0.02	3	3K	15M
1381/10/01	5,408	5,408	5,410	5,410	0.07	2	700	4M
1381/09/30	5,406	5,406	5,406	5,406	(0.07)	1	650	4M
1381/09/27	5,400	5,400	5,410	5,410	0.0	2	3K	16M
1381/09/26	5,410	5,410	5,410	5,410	(0.02)	4	2K	12M
1381/09/25	5,411	5,411	5,411	5,411	(0.72)	1	500	3M
1381/09/24	5,480	5,450	5,480	5,450	(0.55)	3	7K	38M
1381/09/23	5,470	5,470	5,480	5,480	0.0	9	36K	199M
1381/09/20	5,500	5,480	5,500	5,480	(0.36)	6	12K	66M
1381/09/19	5,700	5,500	5,700	5,500	(4.35)	11	22K	123M
1381/09/18	5,799	5,750	5,799	5,750	(0.84)	8	8K	48M
1381/09/17	5,800	5,799	5,800	5,799	(0.02)	11	26K	154M
1381/09/16	5,800	5,800	5,800	5,800	0.0	9	9K	55M
1381/09/13	5,800	5,800	5,801	5,800	(0.33)	4	1K	8M
1381/09/03	5,819	5,819	5,819	5,819	(0.02)	2	1K	8M
1381/09/02	5,819	5,817	5,820	5,820	0.0	6	3K	19M
1381/08/29	5,832	5,820	5,832	5,820	(1.24)	8	6K	36M
1381/08/28	5,893	5,832	5,894	5,893	(0.1)	7	5K	31M
1381/08/27	5,831	5,831	5,899	5,899	(0.02)	7	4K	21M
1381/08/26	5,900	5,900	5,900	5,900	0.0	5	5K	27M
1381/08/25	5,900	5,899	5,900	5,900	0.0	8	11K	64M
1381/08/22	5,950	5,900	5,980	5,900	(1.67)	7	11K	63M
1381/08/21	6,000	6,000	6,000	6,000	(1.59)	2	3K	19M
1381/08/20	6,090	6,089	6,097	6,097	0.11	12	24K	147M
1381/08/19	6,050	6,050	6,090	6,090	0.66	5	9K	58M
1381/08/18	6,050	6,000	6,050	6,050	0.85	9	28K	168M
1381/08/15	5,900	5,900	5,999	5,999	1.68	6	19K	115M
1381/08/14	5,816	5,814	5,900	5,900	1.46	9	18K	106M
1381/08/13	5,811	5,811	5,820	5,815	0.26	13	28K	164M
1381/08/11	5,800	5,800	5,800	5,800	0.0	3	650	4M
1381/08/08	5,800	5,750	5,800	5,800	0.87	20	21K	122M
1381/08/07	5,750	5,750	5,800	5,750	1.23	12	15K	89M
1381/08/06	5,650	5,650	5,680	5,680	1.79	3	4K	22M
1381/08/05	5,584	5,580	5,584	5,580	0.18	5	5K	28M
1381/08/04	5,521	5,521	5,570	5,570	1.07	2	850	5M
1381/08/01	5,451	5,451	5,511	5,511	1.12	4	8K	42M
1381/07/29	5,470	5,440	5,471	5,450	(1.8)	16	46K	251M
1381/07/28	5,550	5,550	5,553	5,550	0.18	5	16K	86M
1381/07/27	5,540	5,540	5,540	5,540	0.0	1	1K	6M
1381/07/23	5,545	5,540	5,545	5,540	(1.07)	3	4K	19M
1381/07/22	5,600	5,600	5,600	5,600	1.58	1	1K	6M
1381/07/21	5,450	5,450	5,513	5,513	1.72	2	760	4M
1381/07/20	5,400	5,400	5,420	5,420	0.0	7	6K	32M
1381/07/17	5,418	5,418	5,420	5,420	(0.22)	7	8K	43M
1381/07/16	5,432	5,432	5,432	5,432	(0.02)	1	3K	16M
1381/07/15	5,433	5,433	5,434	5,433	0.0	5	4K	20M
1381/07/14	5,431	5,431	5,433	5,433	0.61	3	2K	9M
1381/07/07	5,389	5,389	5,400	5,400	0.22	8	18K	96M
1381/07/06	5,380	5,380	5,390	5,388	(0.24)	10	10K	54M
1381/07/02	5,570	5,401	5,570	5,401	(4.88)	6	4K	23M
1381/06/20	5,678	5,678	5,678	5,678	(0.39)	1	3K	17M
1381/06/17	5,700	5,700	5,700	5,700	0.0	1	2K	9M
1381/06/16	5,700	5,700	5,700	5,700	(4.25)	1	2K	11M
1381/06/12	5,953	5,953	5,953	5,953	(0.02)	1	500	3M
1381/06/11	5,952	5,952	5,954	5,954	(0.1)	3	2K	12M
1381/06/10	5,960	5,960	5,960	5,960	(0.65)	1	2K	12M
1381/06/06	5,999	5,999	5,999	5,999	(0.02)	1	600	4M
1381/06/04	5,989	5,989	6,000	6,000	0.0	20	364K	2B
1381/06/03	6,000	6,000	6,000	6,000	0.0	3	4K	22M
1381/06/02	6,050	6,000	6,050	6,000	(2.44)	5	7K	44M
1381/05/28	6,150	6,145	6,150	6,150	0.0	17	50K	308M
1381/05/27	6,150	6,150	6,151	6,150	0.07	7	7K	41M
1381/05/26	6,100	6,100	6,147	6,146	0.75	9	5K	31M
1381/05/23	5,930	5,930	6,100	6,100	3.20	9	12K	71M
1381/05/22	5,860	5,857	5,911	5,911	0.94	10	12K	69M
1381/05/20	5,900	5,850	5,900	5,856	(2.24)	5	10K	57M
1381/05/19	6,000	5,990	6,000	5,990	(0.17)	14	38K	228M
1381/05/16	5,800	5,800	6,000	6,000	1.01	40	315K	2B
1381/05/15	5,997	5,940	5,997	5,940	(1.0)	4	4K	26M
1381/05/14	6,000	6,000	6,000	6,000	0.0	1	54	324K
1381/05/13	6,001	6,000	6,001	6,000	(2.42)	8	16K	96M
1381/05/12	6,148	6,148	6,149	6,149	(0.37)	6	10K	61M
1381/05/08	6,173	6,172	6,173	6,172	(4.97)	2	3K	19M
1381/05/05	6,499	6,495	6,499	6,495	(8.39)	2	2K	16M
1381/04/17	7,001	7,000	7,102	7,090	(0.84)	64	61K	431M
1381/04/16	7,150	7,120	7,300	7,150	0.85	27	46K	332M
1381/04/15	6,790	6,790	7,090	7,090	4.99	16	14K	98M
1381/04/12	6,750	6,700	6,753	6,753	0.04	36	61K	410M
1381/04/11	6,700	6,700	6,750	6,750	0.75	34	34K	230M
1381/04/10	6,693	6,693	6,700	6,700	4.36	17	38K	254M
1381/04/08	6,365	6,365	6,420	6,420	0.86	10	12K	74M
1381/04/05	6,363	6,363	6,365	6,365	0.03	27	20K	129M
1381/04/04	6,400	6,350	6,400	6,363	1.00	44	28K	177M
1381/04/03	6,251	6,249	6,300	6,300	0.82	5	4K	28M
1381/04/02	6,249	6,249	6,249	6,249	0.79	2	2K	12M
1381/04/01	6,200	6,200	6,252	6,200	(0.94)	25	15K	96M
1381/03/29	6,261	6,259	6,261	6,259	(0.05)	6	8K	53M
1381/03/28	6,342	6,262	6,344	6,262	(1.28)	36	31K	196M
1381/03/27	6,346	6,337	6,348	6,343	(0.08)	16	18K	111M
1381/03/26	6,404	6,348	6,405	6,348	(0.81)	12	9K	60M
1381/03/25	6,212	6,212	6,400	6,400	3.14	9	12K	74M
1381/03/22	6,113	6,097	6,205	6,205	1.79	21	28K	174M
1381/03/21	6,113	6,096	6,113	6,096	(0.28)	58	38K	234M
1381/03/20	6,113	6,110	6,113	6,113	0.0	13	12K	71M
1381/03/19	6,080	6,080	6,113	6,113	(0.02)	9	10K	59M
1381/03/18	6,115	6,111	6,120	6,114	(0.1)	14	16K	99M
1381/03/13	6,149	6,101	6,149	6,120	(0.49)	18	17K	104M
1381/03/12	6,161	6,150	6,200	6,150	(1.6)	11	14K	85M
1381/03/11	6,300	6,250	6,300	6,250	(2.34)	3	3K	18M
1381/03/08	6,400	6,400	6,400	6,400	(0.57)	2	10K	64M
1381/03/06	6,437	6,437	6,437	6,437	(0.05)	1	48	309K
1381/03/05	6,440	6,440	6,440	6,440	0.0	11	8K	53M
1381/03/04	6,349	6,349	6,440	6,440	2.03	25	37K	235M
1381/03/01	6,300	6,299	6,312	6,312	0.19	28	46K	291M
1381/02/31	6,226	6,224	6,300	6,300	0.96	27	77K	482M
1381/02/30	6,240	6,240	6,240	6,240	(0.16)	2	500	3M
1381/02/29	6,250	6,250	6,250	6,250	(1.09)	3	924	6M
1381/02/25	6,318	6,318	6,319	6,319	(0.14)	6	2K	13M
1381/02/24	6,377	6,327	6,377	6,328	(0.97)	6	3K	16M
1381/02/22	6,442	6,389	6,443	6,390	(3.02)	6	6K	36M
1381/02/16	6,650	6,589	6,650	6,589	(1.32)	2	2K	16M
1381/02/15	6,679	6,677	6,679	6,677	(2.37)	2	2K	11M
1381/02/14	6,788	6,788	6,839	6,839	(0.16)	11	10K	69M
1381/02/11	6,850	6,850	6,850	6,850	3.62	5	5K	36M
1381/02/09	6,610	6,610	6,611	6,611	0.02	17	142K	939M
1381/02/08	6,614	6,610	6,614	6,610	0.0	12	15K	100M
1381/02/07	6,614	6,609	6,618	6,610	0.0	17	21K	140M
1381/02/04	6,615	6,610	6,615	6,610	4.92	20	25K	163M
1381/02/03	6,300	6,300	6,300	6,300	1.53	5	2K	14M
1381/02/02	6,028	6,028	6,205	6,205	3.07	17	7K	46M
1381/02/01	6,001	6,001	6,021	6,020	0.33	8	3K	17M
1381/01/31	5,911	5,911	6,000	6,000	1.52	10	6K	33M
1381/01/28	5,850	5,850	5,910	5,910	1.90	13	7K	43M
1381/01/27	5,756	5,756	5,800	5,800	0.78	5	6K	34M
1381/01/26	5,750	5,650	5,755	5,755	2.77	21	26K	151M
1381/01/25	5,550	5,550	5,600	5,600	0.90	11	11K	62M
1381/01/24	5,449	5,449	5,550	5,550	1.95	7	4K	25M
1381/01/21	5,444	5,443	5,445	5,444	0.35	9	5K	29M
1381/01/20	5,425	5,425	5,425	5,425	0.0	8	5K	25M
1381/01/19	5,450	5,422	5,450	5,425	0.20	19	15K	83M
1381/01/18	5,407	5,407	5,414	5,414	0.26	5	5K	30M
1381/01/17	5,369	5,369	5,400	5,400	1.85	8	4K	22M
1381/01/14	5,300	5,300	5,302	5,302	(2.03)	5	2K	13M
1381/01/10	5,420	5,412	5,420	5,412	(1.42)	3	2K	10M
1381/01/07	5,490	5,490	5,490	5,490	(0.16)	1	1K	6M
1381/01/06	5,500	5,499	5,500	5,499	(2.15)	3	3K	17M
1380/12/27	5,620	5,620	5,620	5,620	(1.4)	5	6K	34M
1380/12/26	5,699	5,699	5,700	5,700	0.04	8	365K	2B
1380/12/25	5,680	5,680	5,710	5,698	0.25	18	42K	242M
1380/12/22	5,700	5,684	5,700	5,684	0.07	5	6K	34M
1380/12/21	5,681	5,670	5,681	5,680	0.30	8	8K	43M
1380/12/20	5,689	5,650	5,700	5,663	2.59	22	626K	4B
1380/12/18	5,498	5,480	5,700	5,520	2.22	57	239K	1B
1380/11/27	5,400	5,400	5,401	5,400	0.0	8	6K	32M
1380/11/24	5,400	5,400	5,400	5,400	0.0	17	13K	69M
1380/11/23	5,400	5,400	5,400	5,400	(2.58)	3	6K	33M
1380/11/21	5,551	5,543	5,600	5,543	(0.13)	29	39K	217M
1380/11/20	5,400	5,400	5,550	5,550	2.78	9	7K	39M
1380/11/17	5,275	5,253	5,401	5,400	2.86	37	33K	176M
1380/11/16	5,240	5,240	5,250	5,250	0.0	18	14K	72M
1380/11/15	5,278	5,250	5,289	5,250	(0.76)	6	6K	31M
1380/11/14	5,300	5,287	5,300	5,290	(2.04)	4	7K	35M
1380/11/13	5,400	5,400	5,400	5,400	(0.15)	6	5K	27M
1380/11/10	5,413	5,408	5,413	5,408	0.06	7	8K	43M
1380/11/09	5,400	5,400	5,406	5,405	0.09	5	11K	62M
1380/11/08	5,253	5,253	5,400	5,400	2.80	19	23K	123M
1380/11/07	5,260	5,253	5,295	5,253	0.0	26	14K	76M
1380/11/06	5,299	5,250	5,299	5,253	(1.81)	6	4K	21M
1380/11/03	5,389	5,350	5,389	5,350	(0.94)	3	2K	13M
1380/11/01	5,401	5,400	5,401	5,401	0.02	7	6K	34M
1380/10/30	5,447	5,399	5,447	5,400	0.0	18	27K	145M
1380/10/29	5,400	5,400	5,400	5,400	0.0	2	180	972K
1380/10/26	5,400	5,400	5,450	5,400	1.12	11	9K	47M
1380/10/25	5,330	5,330	5,340	5,340	0.19	5	6K	29M
1380/10/24	5,300	5,300	5,330	5,330	0.57	10	10K	53M
1380/10/23	5,298	5,298	5,300	5,300	0.0	9	10K	56M
1380/10/22	5,300	5,300	5,302	5,300	0.0	19	15K	82M
1380/10/18	5,500	5,300	5,509	5,300	(3.93)	17	18K	96M
1380/10/17	5,519	5,515	5,550	5,517	0.07	9	10K	57M
1380/10/16	5,505	5,505	5,514	5,513	0.24	8	8K	43M
1380/10/15	5,500	5,500	5,500	5,500	0.0	14	7K	40M
1380/10/12	5,499	5,410	5,500	5,500	0.0	37	39K	211M
1380/10/11	5,580	5,500	5,599	5,500	0.0	21	14K	80M
1380/10/10	5,550	5,461	5,550	5,500	1.29	7	3K	18M
1380/10/09	5,435	5,430	5,435	5,430	1.48	8	5K	26M
1380/10/05	5,400	5,321	5,451	5,351	0.70	30	32K	175M
1380/10/04	5,350	5,253	5,351	5,314	1.22	19	22K	117M
1380/10/03	5,500	5,250	5,500	5,250	(1.5)	40	73K	396M
1380/10/02	5,500	5,330	5,500	5,330	(4.99)	5	5K	25M
1380/10/01	5,700	5,600	5,714	5,610	(2.15)	21	22K	123M
1380/09/28	5,800	5,640	5,800	5,733	(1.16)	21	27K	158M
1380/09/27	5,800	5,750	5,801	5,800	0.87	28	26K	149M
1380/09/26	5,700	5,700	5,820	5,750	2.19	59	73K	423M
1380/09/24	5,601	5,581	5,825	5,627	1.39	60	107K	601M
1380/09/21	5,549	5,549	5,550	5,550	2.44	2	3K	17M
1380/09/20	5,190	5,190	5,418	5,418	5.00	51	69K	369M
1380/09/19	5,138	5,130	5,180	5,160	0.62	95	260K	1B
1380/09/18	5,097	5,095	5,128	5,128	0.63	20	13K	65M
1380/09/17	5,090	5,090	5,134	5,096	(0.74)	12	8K	40M
1380/09/14	5,052	5,049	5,134	5,134	1.66	41	36K	182M
1380/09/13	5,150	5,050	5,160	5,050	0.20	41	53K	273M
1380/09/12	4,799	4,789	5,040	5,040	5.00	54	60K	295M
1380/09/10	4,790	4,790	4,800	4,800	0.0	3	1K	5M
1380/09/07	4,800	4,800	4,800	4,800	0.0	4	1K	5M
1380/09/06	4,799	4,777	4,800	4,800	1.05	22	19K	90M
1380/09/05	4,658	4,658	4,750	4,750	2.15	9	6K	28M
1380/09/04	4,630	4,630	4,650	4,650	2.20	2	1K	5M
1380/09/03	4,550	4,550	4,550	4,550	0.0	1	296	1M
1380/08/30	4,650	4,550	4,650	4,550	(2.15)	2	2K	11M
1380/08/29	4,695	4,650	4,700	4,650	(1.06)	7	17K	82M
1380/08/28	4,700	4,700	4,700	4,700	(4.02)	1	750	4M
1380/08/26	4,803	4,803	4,897	4,897	(0.06)	4	2K	10M
1380/08/23	4,987	4,899	4,987	4,900	2.08	16	12K	61M
1380/08/22	4,749	4,749	4,800	4,800	1.05	14	40K	192M
1380/08/21	4,750	4,750	4,750	4,750	0.0	3	1K	5M
1380/08/20	4,750	4,750	4,800	4,750	1.06	7	5K	26M
1380/08/19	4,700	4,698	4,700	4,700	2.29	31	23K	109M
1380/08/16	4,595	4,595	4,595	4,595	2.11	4	4K	17M
1380/08/15	4,500	4,500	4,500	4,500	0.0	1	1K	4M
1380/08/14	4,500	4,500	4,500	4,500	0.0	2	3K	15M
1380/08/13	4,500	4,500	4,500	4,500	0.0	4	11K	49M
1380/08/12	4,500	4,500	4,500	4,500	0.0	8	11K	51M
1380/08/09	4,400	4,400	4,500	4,500	2.27	12	16K	69M
1380/08/08	4,400	4,400	4,400	4,400	0.02	4	16K	72M
1380/08/07	4,398	4,398	4,399	4,399	0.0	5	5K	21M
1380/08/06	4,399	4,399	4,399	4,399	(0.02)	2	6K	26M
1380/08/05	4,500	4,400	4,500	4,400	(2.22)	7	5K	21M
1380/08/02	4,408	4,408	4,500	4,500	3.93	7	9K	40M
1380/07/30	4,330	4,330	4,330	4,330	4.84	2	2K	7M
1380/07/28	4,200	4,100	4,248	4,130	(1.67)	21	46K	191M
1380/07/25	4,140	4,140	4,200	4,200	2.56	18	13K	55M
1380/07/22	4,095	4,095	4,095	4,095	0.0	2	2K	6M
1380/07/21	4,095	4,095	4,095	4,095	2.38	2	2K	6M
1380/07/18	4,000	4,000	4,001	4,000	(2.44)	16	14K	54M
1380/07/17	4,114	4,100	4,114	4,100	(3.48)	2	2K	6M
1380/07/16	4,253	4,248	4,350	4,248	(0.12)	15	25K	108M
1380/07/15	4,225	4,225	4,253	4,253	0.78	4	3K	12M
1380/07/14	4,170	4,170	4,220	4,220	1.20	7	7K	30M
1380/07/11	4,139	4,132	4,170	4,170	1.31	8	12K	48M
1380/07/10	4,114	4,114	4,116	4,116	0.39	2	3K	12M
1380/07/08	4,102	4,100	4,102	4,100	(3.51)	4	8K	35M
1380/07/03	4,077	4,076	4,249	4,249	4.91	15	35K	144M
1380/07/01	4,252	4,050	4,252	4,050	0.0	33	60K	249M
1380/06/31	4,050	4,050	4,050	4,050	3.87	2	1K	4M
1380/06/28	3,868	3,868	3,899	3,899	3.81	4	5K	19M
1380/06/27	3,756	3,756	3,756	3,756	(3.2)	2	2K	8M
1380/06/26	3,880	3,880	3,901	3,880	(1.77)	6	9K	35M
1380/06/25	4,000	3,950	4,000	3,950	(3.66)	4	5K	20M
1380/06/24	4,100	4,100	4,100	4,100	(1.2)	2	2K	8M
1380/06/21	4,252	4,150	4,252	4,150	(3.49)	18	27K	111M
1380/06/20	4,300	4,299	4,300	4,300	(0.6)	6	5K	23M
1380/06/19	4,327	4,326	4,327	4,326	0.25	6	4K	19M
1380/06/18	4,315	4,315	4,315	4,315	0.0	1	200	863K
1380/06/17	4,300	4,300	4,316	4,315	0.35	8	7K	28M
1380/06/14	4,280	4,280	4,300	4,300	0.0	11	9K	39M
1380/06/12	4,300	4,280	4,300	4,300	(2.21)	7	6K	26M
1380/06/11	4,410	4,397	4,410	4,397	(0.74)	3	2K	10M
1380/06/10	4,460	4,430	4,460	4,430	(0.67)	4	3K	11M
1380/06/07	4,460	4,460	4,461	4,460	(0.02)	10	7K	29M
1380/06/06	4,460	4,460	4,462	4,461	(0.2)	3	5K	21M
1380/06/05	4,500	4,470	4,600	4,470	(3.08)	8	6K	26M
1380/06/04	4,490	4,490	4,612	4,612	3.29	22	17K	79M
1380/06/03	4,465	4,465	4,465	4,465	0.09	1	490	2M
1380/05/31	4,465	4,460	4,465	4,461	(0.87)	15	12K	54M
1380/05/30	4,520	4,500	4,520	4,500	(1.94)	9	4K	16M
1380/05/29	4,597	4,589	4,597	4,589	(0.26)	2	1K	7M
1380/05/28	4,510	4,510	4,601	4,601	0.02	21	32K	146M
1380/05/24	4,600	4,500	4,601	4,600	(0.02)	11	10K	44M
1380/05/23	4,607	4,601	4,607	4,601	(2.11)	5	10K	46M
1380/05/22	4,702	4,700	4,702	4,700	0.0	24	40K	187M
1380/05/21	4,700	4,650	4,750	4,700	2.17	24	26K	121M
1380/05/20	4,535	4,535	4,600	4,600	1.66	14	9K	40M
1380/05/17	4,521	4,520	4,525	4,525	0.11	7	6K	29M
1380/05/16	4,560	4,499	4,560	4,520	3.29	20	14K	65M
1380/05/15	4,376	4,213	4,376	4,376	(0.55)	27	33K	143M
1380/05/13	4,573	4,400	4,574	4,400	(3.72)	22	12K	53M
1380/05/10	4,664	4,570	4,750	4,570	(2.31)	45	41K	191M
1380/05/09	4,698	4,050	4,799	4,678	5.55	77	66K	300M
1380/04/18	4,432	4,432	4,432	4,432	5.00	21	26K	115M
1380/04/17	4,221	4,221	4,221	4,221	5.00	376	352K	1B
1380/04/16	4,001	4,000	4,040	4,020	0.47	405	798K	3B