Name: کاشی پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کاشی‌ پارس
کپارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	19,090	19,090	19,090	19,090	(3.0)	131	2M	32B
1405/06/28	20,500	19,410	20,500	19,680	(1.65)	200	2M	34B
1405/06/25	19,880	19,510	20,080	20,010	2.62	1,133	26M	518B
1405/06/24	19,600	18,960	19,840	19,500	(0.2)	1,597	31M	605B
1405/06/23	19,540	19,540	19,540	19,540	2.95	331	11M	210B
1405/06/22	18,980	18,520	18,980	18,980	2.98	1,207	39M	735B
1405/06/21	18,430	18,430	18,430	18,430	2.96	216	7M	138B
1405/06/18	17,900	17,900	17,900	17,900	2.99	89	2M	27B
1405/06/17	17,380	17,380	17,380	17,380	2.96	73	1M	22B
1405/06/16	16,880	16,880	16,880	16,880	2.99	41	1M	17B
1405/06/15	16,440	16,130	16,450	16,390	2.57	398	7M	116B
1405/06/14	16,110	15,410	16,110	15,980	2.11	751	11M	179B
1405/06/11	15,590	15,590	16,290	15,650	(2.61)	1,178	27M	419B
1405/06/10	16,150	15,550	16,510	16,070	0.25	1,867	30M	479B
1405/06/09	16,030	15,580	16,030	16,030	2.95	2,031	63M	1T
1405/06/08	15,570	15,570	15,570	15,570	2.98	114	2M	31B
1405/06/07	15,570	15,570	15,570	15,570	2.98	114	2M	31B
1405/06/04	15,120	15,120	15,120	15,120	3.00	169	5M	80B
1405/06/03	14,680	14,680	14,680	14,680	2.95	66	1M	19B
1405/06/02	14,260	14,260	14,260	14,260	2.96	113	3M	49B
1405/06/01	13,850	13,850	13,850	13,850	2.97	72	1M	19B
1405/05/31	13,450	13,450	13,450	13,450	2.99	200	7M	98B
1405/05/28	13,440	12,980	13,440	13,060	(2.39)	758	12M	157B
1405/05/27	13,690	12,970	13,690	13,380	0.07	671	11M	146B
1405/05/26	13,200	12,670	13,390	13,370	2.85	644	15M	195B
1405/05/25	13,100	12,860	13,100	13,000	2.20	1,609	25M	322B
1405/05/24	12,850	12,160	12,860	12,720	1.84	1,360	30M	378B
1405/05/21	12,490	12,200	12,490	12,490	2.97	409	9M	106B
1405/05/20	12,490	12,200	12,490	12,490	2.97	409	9M	106B
1405/05/19	11,800	11,780	12,160	12,130	2.71	461	7M	89B
1405/05/18	12,150	11,450	12,150	11,810	0.08	1,013	22M	260B
1405/05/17	11,800	11,800	11,800	11,800	2.97	252	7M	77B
1405/05/14	11,460	11,370	11,460	11,460	2.96	286	6M	66B
1405/05/13	11,130	11,130	11,130	11,130	2.96	131	4M	44B
1405/05/12	11,130	11,130	11,130	11,130	2.96	131	4M	44B
1405/05/11	10,780	10,780	10,810	10,810	2.95	303	10M	107B
1405/05/10	10,550	10,100	10,550	10,500	2.44	606	10M	102B
1405/05/07	10,260	10,050	10,260	10,250	2.81	246	10M	104B
1405/05/06	9,940	9,800	9,980	9,970	2.89	212	7M	68B
1405/05/05	9,750	9,620	9,880	9,690	0.73	422	10M	98B
1405/05/04	9,640	9,460	9,640	9,620	2.78	252	6M	62B
1405/05/03	9,420	9,170	9,420	9,360	2.30	429	10M	90B
1405/04/31	9,480	8,970	9,480	9,150	(0.87)	360	5M	41B
1405/04/30	9,210	9,190	9,230	9,230	2.90	231	8M	71B
1405/04/29	9,080	8,710	9,100	8,970	1.47	407	4M	36B
1405/04/28	8,600	8,600	8,970	8,840	0.68	232	3M	23B
1405/04/27	8,770	8,770	8,960	8,780	(2.88)	447	16M	137B
1405/04/24	9,170	8,780	9,190	9,040	1.23	391	7M	63B
1405/04/23	8,750	8,640	9,140	8,930	0.34	570	16M	147B
1405/04/22	8,900	8,900	9,070	8,900	(2.94)	590	19M	172B
1405/04/21	9,170	9,170	9,170	9,170	(2.96)	52	1M	10B
1405/04/20	9,510	9,430	9,670	9,450	(2.78)	832	22M	211B
1405/04/17	9,660	9,620	9,960	9,720	(1.92)	1,194	21M	203B
1405/04/16	9,890	9,770	9,920	9,910	2.80	628	17M	167B
1405/04/15	9,680	9,620	9,910	9,640	(2.72)	1,101	29M	279B
1405/04/14	9,680	9,620	9,910	9,640	(2.72)	1,101	29M	279B
1405/04/13	9,680	9,620	9,910	9,640	(2.72)	1,101	29M	279B
1405/04/10	9,680	9,620	9,910	9,640	(2.72)	1,101	29M	279B
1405/04/09	10,040	9,460	10,040	9,910	1.64	679	20M	194B
1405/04/08	9,570	9,570	10,020	9,750	(0.41)	733	19M	185B
1405/04/07	9,850	9,760	9,990	9,790	(2.68)	637	12M	116B
1405/04/06	9,950	9,760	10,160	10,060	1.93	1,166	36M	362B
1405/04/03	9,910	9,650	9,980	9,870	1.86	981	22M	219B
1405/04/01	9,890	9,650	9,890	9,690	(2.52)	1,130	8M	79B
1405/03/31	10,250	9,720	10,250	9,940	(0.8)	1,540	23M	225B
1405/03/30	10,050	9,800	10,050	10,020	2.66	1,109	43M	426B
1405/03/27	9,760	9,760	9,760	9,760	2.95	128	3M	27B
1405/03/26	9,480	9,450	9,480	9,480	2.93	557	29M	275B
1405/03/25	9,210	9,210	9,210	9,210	2.91	52	991K	9B
1405/03/24	8,950	8,950	8,950	8,950	2.99	84	5M	44B
1405/03/23	8,690	8,690	8,690	8,690	2.96	40	993K	9B
1405/03/10	9,280	9,240	9,280	9,280	3.00	796	39M	363B
1405/03/09	9,010	9,010	9,010	9,010	2.97	19	92K	833M
1405/03/06	8,560	8,330	8,800	8,750	2.34	529	23M	199B
1405/03/05	8,560	8,330	8,800	8,750	2.34	529	23M	199B
1405/03/04	8,550	8,440	8,550	8,550	2.89	281	9M	79B
1405/03/03	8,310	8,310	8,310	8,310	2.97	23	264K	2B
1405/03/02	8,070	8,070	8,070	8,070	2.93	20	547K	4B
1405/02/29	7,800	7,800	8,160	7,840	(2.49)	892	32M	253B
1404/12/09	8,180	7,800	8,280	8,170	1.62	257	8M	68B
1404/12/06	7,990	7,990	8,040	8,040	2.94	302	13M	108B
1404/12/05	7,800	7,750	8,040	7,810	(1.39)	159	2M	18B
1404/12/04	7,850	7,810	8,090	7,920	0.76	347	7M	52B
1404/12/03	7,780	7,780	8,080	7,860	(1.63)	242	5M	38B
1404/12/02	7,990	7,990	7,990	7,990	(2.92)	87	3M	24B
1404/11/29	8,130	8,000	8,460	8,230	0.0	211	3M	21B
1404/11/28	8,140	8,040	8,290	8,230	2.24	197	4M	35B
1404/11/27	7,920	7,920	8,140	8,050	1.64	160	2M	15B
1404/11/26	7,910	7,820	8,110	7,920	(1.25)	467	9M	74B
1404/11/25	8,100	7,850	8,300	8,020	(0.87)	379	10M	81B
1404/11/21	8,130	7,990	8,270	8,090	(1.7)	265	6M	46B
1404/11/20	8,260	8,220	8,260	8,230	(2.83)	72	2M	13B
1404/11/19	8,580	8,440	8,740	8,470	(2.64)	232	4M	35B
1404/11/18	8,460	8,460	8,710	8,700	2.84	434	13M	114B
1404/11/14	8,410	8,280	8,600	8,460	0.95	283	8M	64B
1404/11/13	8,380	8,380	8,380	8,380	2.95	103	4M	34B
1404/11/12	7,890	7,890	8,150	8,140	2.78	165	3M	24B
1404/11/11	8,030	7,840	8,160	7,920	(0.13)	542	11M	88B
1404/11/08	7,810	7,810	8,190	7,930	(1.0)	664	15M	117B
1404/11/07	8,010	8,010	8,010	8,010	(2.91)	167	8M	68B
1404/11/06	8,250	8,250	8,250	8,250	(2.94)	244	18M	145B
1404/11/05	8,500	8,500	8,500	8,500	(2.97)	60	1M	9B
1404/11/04	9,020	8,750	9,100	8,760	(2.88)	219	7M	59B
1404/11/01	9,020	8,890	9,030	9,020	2.85	326	8M	69B
1404/10/30	8,500	8,450	8,870	8,770	1.74	422	7M	64B
1404/10/29	8,750	8,460	8,970	8,620	(1.15)	590	7M	62B
1404/10/28	8,420	8,420	8,750	8,720	2.59	368	8M	73B
1404/10/24	8,500	8,500	8,500	8,500	(2.97)	242	8M	70B
1404/10/23	8,850	8,730	8,910	8,760	(2.67)	329	6M	56B
1404/10/22	8,870	8,760	9,250	9,000	0.11	742	12M	104B
1404/10/21	8,990	8,990	8,990	8,990	(2.92)	54	1M	10B
1404/10/20	9,260	9,260	9,260	9,260	(2.94)	25	130K	1B
1404/10/17	9,680	9,200	9,680	9,540	1.49	643	19M	185B
1404/10/16	9,400	9,290	9,400	9,400	2.96	580	15M	139B
1404/10/15	8,850	8,850	9,130	9,130	2.93	283	9M	87B
1404/10/14	9,030	8,820	9,360	8,870	(2.42)	683	17M	147B
1404/10/10	8,990	8,990	9,360	9,090	(1.84)	572	13M	117B
1404/10/09	9,260	9,260	9,260	9,260	(2.94)	30	185K	2B
1404/10/08	9,620	9,510	9,780	9,540	(2.65)	678	14M	136B
1404/10/07	9,800	9,680	10,250	9,800	(1.71)	775	9M	89B
1404/10/06	9,710	9,710	10,000	9,970	2.68	542	9M	87B
1404/10/03	9,710	9,700	9,710	9,710	2.97	248	10M	93B
1404/10/02	9,490	9,270	9,490	9,430	2.28	420	5M	47B
1404/10/01	9,230	9,020	9,230	9,220	2.79	603	11M	100B
1404/09/30	8,900	8,850	9,020	8,970	2.40	939	11M	100B
1404/09/29	8,760	8,600	8,770	8,760	2.82	439	12M	101B
1404/09/26	8,250	8,220	8,630	8,520	1.67	489	9M	73B
1404/09/25	8,360	8,290	8,650	8,380	(1.87)	651	13M	105B
1404/09/24	8,560	8,520	8,740	8,540	(2.73)	897	15M	126B
1404/09/23	8,970	8,450	8,970	8,780	0.80	497	10M	90B
1404/09/22	8,700	8,540	8,770	8,710	2.23	804	18M	158B
1404/09/19	8,490	8,250	8,620	8,520	1.79	646	13M	108B
1404/09/18	8,290	8,150	8,400	8,370	2.57	503	15M	127B
1404/09/17	8,080	7,990	8,350	8,160	(0.61)	729	17M	142B
1404/09/16	8,210	8,200	8,420	8,210	(2.84)	426	9M	77B
1404/09/15	8,350	8,290	8,510	8,450	2.18	696	12M	101B
1404/09/12	7,930	7,930	8,280	8,270	2.86	386	9M	77B
1404/09/11	7,940	7,870	8,220	8,040	(0.86)	714	17M	140B
1404/09/10	8,130	7,960	8,140	8,110	2.53	606	20M	160B
1404/09/09	7,940	7,720	8,070	7,910	0.89	1,925	62M	494B
1404/09/08	7,840	7,840	7,840	7,840	2.89	431	24M	192B
1404/09/05	7,620	7,620	7,620	7,620	2.97	98	2M	17B
1404/09/04	7,520	7,520	7,520	7,400	1.23	32	945K	7B
1404/09/02	7,400	7,400	7,400	7,310	1.67	37	1M	9B
1404/09/01	7,290	7,290	7,290	7,190	1.55	45	1M	8B
1404/08/28	7,170	7,170	7,170	7,080	1.58	44	1M	10B
1404/08/27	7,090	7,090	7,090	6,970	1.16	30	918K	7B
1404/08/26	6,970	6,970	6,970	6,890	1.77	37	1M	10B
1404/08/25	6,770	6,770	6,770	6,770	2.89	244	20M	138B
1404/08/24	6,580	6,580	6,580	6,580	2.97	389	31M	205B
1404/08/21	6,300	6,270	6,500	6,390	(0.16)	172	4M	27B
1404/08/20	6,400	6,320	6,680	6,400	(1.69)	332	6M	36B
1404/08/19	6,470	6,470	6,780	6,510	(2.4)	187	6M	42B
1404/08/18	6,700	6,640	6,920	6,670	(2.49)	173	3M	20B
1404/08/17	6,560	6,560	6,930	6,840	1.63	319	4M	28B
1404/08/14	6,600	6,560	6,900	6,730	(0.44)	240	3M	19B
1404/08/13	6,750	6,670	6,980	6,760	(1.6)	371	4M	30B
1404/08/12	6,700	6,650	6,900	6,870	2.54	432	10M	71B
1404/08/11	6,580	6,550	6,770	6,700	1.82	436	8M	52B
1404/08/10	6,450	6,410	6,580	6,580	2.97	426	12M	80B
1404/08/07	6,400	6,280	6,400	6,390	2.73	345	8M	48B
1404/08/06	6,300	6,150	6,350	6,220	0.81	139	3M	18B
1404/08/05	6,100	6,060	6,290	6,170	0.0	212	5M	30B
1404/08/04	6,030	6,030	6,300	6,170	0.0	44	1M	6B
1404/08/03	6,030	6,000	6,210	6,170	2.32	156	4M	25B
1404/07/30	6,030	5,950	6,190	6,030	(1.63)	194	5M	30B
1404/07/29	6,120	6,090	6,420	6,130	(2.23)	195	4M	23B
1404/07/28	6,230	6,210	6,560	6,270	(2.03)	158	2M	15B
1404/07/27	6,500	6,340	6,720	6,400	(1.99)	365	8M	49B
1404/07/26	6,290	6,290	6,530	6,530	3.00	296	8M	54B
1404/07/23	6,050	6,050	6,400	6,340	1.93	190	4M	26B
1404/07/22	6,050	6,050	6,400	6,220	0.0	188	4M	25B
1404/07/21	6,220	6,120	6,220	6,220	2.98	372	13M	82B
1404/07/20	6,100	6,100	6,100	6,040	1.85	51	2M	10B
1404/07/19	5,680	5,680	5,960	5,930	2.42	125	4M	26B
1404/07/16	5,700	5,700	5,870	5,790	(1.03)	152	3M	16B
1404/07/15	5,820	5,820	6,120	5,850	(2.5)	276	4M	24B
1404/07/14	6,080	5,820	6,080	6,000	1.52	266	5M	32B
1404/07/12	5,720	5,720	5,920	5,910	2.80	101	3M	21B
1404/07/09	5,766	5,612	5,766	5,749	2.68	451	11M	60B
1404/07/08	5,614	5,614	5,614	5,599	2.72	68	3M	15B
1404/07/07	5,451	5,451	5,451	5,451	2.99	38	3M	18B
1404/07/06	5,293	5,293	5,293	5,293	3.00	90	7M	36B
1404/07/05	5,139	5,139	5,139	5,139	2.99	46	4M	21B
1404/07/02	4,990	4,980	5,120	4,990	(2.73)	244	4M	21B
1404/07/01	5,250	5,080	5,280	5,130	(1.91)	529	5M	26B
1404/06/31	5,390	5,150	5,390	5,230	(1.32)	985	6M	34B
1404/06/30	5,050	5,030	5,310	5,300	2.71	260	11M	57B
1404/06/29	5,130	5,130	5,150	5,160	(2.27)	103	2M	11B
1404/06/26	5,200	5,130	5,400	5,280	0.0	211	4M	21B
1404/06/25	5,390	5,250	5,390	5,280	(2.4)	206	5M	26B
1404/06/24	5,500	5,280	5,500	5,410	0.93	264	10M	54B
1404/06/23	5,420	5,220	5,420	5,360	1.71	544	18M	96B
1404/06/22	5,280	5,280	5,280	5,270	2.79	44	3M	14B
1404/06/18	5,127	5,127	5,127	5,127	2.99	53	4M	22B
1404/06/17	5,008	5,008	5,008	4,978	2.36	32	3M	13B
1404/06/16	4,956	4,956	4,956	4,863	1.06	28	1M	6B
1404/06/15	4,813	4,813	4,813	4,812	2.97	31	3M	15B
1404/06/12	4,777	4,777	4,777	4,673	0.75	21	848K	4B
1404/06/11	4,711	4,711	4,711	4,638	1.40	24	2M	7B
1404/06/09	4,671	4,671	4,674	4,574	0.79	49	899K	4B
1404/06/08	4,530	4,338	4,606	4,538	1.48	294	8M	38B
1404/06/05	4,521	4,420	4,521	4,472	1.87	78	2M	11B
1404/06/04	4,321	4,294	4,481	4,390	0.90	389	3M	14B
1404/06/03	4,351	4,312	4,351	4,351	2.98	250	15M	67B
1404/06/01	4,225	4,225	4,225	4,225	3.00	59	9M	38B
1404/05/29	4,167	4,167	4,167	4,102	1.38	25	2M	7B
1404/05/19	6,290	6,120	6,340	6,210	0.81	89	1M	7B
1404/05/18	6,040	6,040	6,310	6,160	0.16	68	814K	5B
1404/05/15	6,280	6,000	6,280	6,150	(0.16)	47	858K	5B
1404/05/14	6,160	6,110	6,320	6,160	0.0	135	1M	6B
1404/05/13	6,160	6,150	6,270	6,160	0.0	71	217K	1B
1404/05/12	6,250	6,130	6,290	6,160	0.33	56	716K	4B
1404/05/11	6,250	6,110	6,350	6,140	(2.38)	132	2M	13B
1404/05/08	6,250	6,250	6,400	6,290	(2.33)	104	2M	12B
1404/05/07	6,440	6,440	6,580	6,440	(2.87)	80	3M	18B
1404/05/06	6,640	6,500	6,640	6,630	(1.04)	59	716K	5B
1404/05/05	6,860	6,640	6,860	6,700	(2.05)	188	3M	18B
1404/05/04	6,790	6,750	6,940	6,840	(1.58)	180	2M	11B
1404/05/01	6,920	6,870	7,080	6,950	(1.84)	349	2M	15B
1404/04/31	7,140	7,060	7,140	7,080	0.0	92	245K	2B
1404/04/30	7,140	7,060	7,210	7,080	0.14	61	513K	4B
1404/04/29	7,040	6,930	7,040	7,070	(0.14)	39	157K	1B
1404/04/28	7,200	7,030	7,200	7,080	0.0	123	321K	2B
1404/04/25	7,080	7,030	7,140	7,080	1.14	185	2M	14B
1404/04/24	6,980	6,930	7,140	7,000	0.43	241	2M	11B
1404/04/23	7,190	6,910	7,190	6,970	(2.11)	248	2M	17B
1404/04/22	7,190	6,990	7,230	7,120	(1.11)	271	2M	12B
1404/04/21	7,190	7,180	7,380	7,200	0.42	269	1M	8B
1404/04/18	7,030	7,030	7,030	7,170	(0.97)	49	707K	5B
1404/04/17	7,220	7,130	7,300	7,240	(1.5)	83	1M	7B
1404/04/16	7,710	7,280	7,710	7,350	(2.0)	1,162	6M	46B
1404/04/11	7,440	7,440	7,870	7,500	(2.22)	1,178	6M	43B
1404/04/10	7,530	7,530	7,530	7,670	(1.16)	47	679K	5B
1404/04/09	7,760	7,760	7,760	7,760	(2.88)	250	11M	86B
1404/04/08	7,990	7,990	7,990	7,990	(2.92)	54	2M	15B
1404/04/07	8,180	8,180	8,180	8,230	(2.37)	48	1M	11B
1404/03/21	8,770	8,330	8,810	8,430	(1.75)	630	2M	15B
1404/03/20	8,730	8,490	8,730	8,580	(1.04)	467	1M	12B
1404/03/19	8,820	8,560	8,820	8,670	(1.7)	291	1M	9B
1404/03/18	8,810	8,690	9,000	8,820	0.11	698	1M	9B
1404/03/17	9,030	8,800	9,080	8,810	(2.87)	1,180	5M	46B
1404/03/13	9,290	8,910	9,290	9,070	(0.77)	339	852K	8B
1404/03/12	9,010	9,000	9,240	9,140	1.78	259	3M	23B
1404/03/11	9,020	8,870	9,230	8,980	(0.44)	193	2M	15B
1404/03/10	8,860	8,670	9,110	9,020	1.92	353	7M	63B
1404/03/07	8,950	8,780	9,030	8,850	0.57	142	873K	8B
1404/03/06	8,800	8,720	8,820	8,800	2.68	234	3M	24B
1404/03/05	8,440	8,440	8,640	8,570	2.15	234	4M	34B
1404/03/04	8,380	8,380	8,740	8,390	(2.78)	183	5M	39B
1404/02/29	9,720	9,240	9,720	9,300	(2.31)	717	8M	70B
1404/02/28	9,460	9,300	9,600	9,520	2.04	426	5M	51B
1404/02/27	9,490	9,280	9,490	9,330	0.32	232	2M	16B
1404/02/24	9,320	9,200	9,440	9,300	(0.32)	264	4M	35B
1404/02/23	9,520	9,300	9,520	9,330	(2.61)	573	5M	46B
1404/02/22	9,300	9,300	9,730	9,580	1.16	359	3M	24B
1404/02/21	9,450	9,420	9,650	9,470	(2.47)	225	2M	23B
1404/02/20	9,880	9,360	9,880	9,710	1.15	964	13M	128B
1404/02/17	9,600	9,600	9,600	9,600	2.89	63	3M	30B
1404/02/16	9,330	9,330	9,330	9,330	2.98	92	4M	35B
1404/02/15	9,070	9,070	9,070	9,060	2.84	72	2M	15B
1404/02/14	8,710	8,650	8,990	8,810	0.92	315	3M	27B
1404/02/13	8,640	8,640	9,080	8,730	(1.91)	1,546	7M	63B
1404/02/10	8,900	8,900	8,900	8,900	2.89	75	3M	26B
1404/02/09	8,490	8,300	8,730	8,650	2.00	542	11M	94B
1404/02/08	8,770	8,360	8,770	8,480	(1.28)	546	1M	11B
1404/02/07	8,910	8,520	8,910	8,590	(2.16)	182	2M	14B
1404/02/06	9,170	8,660	9,170	8,780	(1.57)	308	3M	26B
1404/02/03	8,750	8,750	8,980	8,920	(0.67)	153	969K	9B
1404/02/02	9,000	8,800	9,000	8,980	(0.66)	110	759K	7B
1404/02/01	9,010	8,790	9,060	9,040	2.73	255	7M	65B
1404/01/31	8,600	8,600	8,800	8,800	2.92	131	4M	32B
1404/01/30	8,520	8,520	8,550	8,550	2.89	92	4M	31B
1404/01/27	8,300	8,220	8,490	8,310	0.12	184	1M	9B
1404/01/26	8,480	8,200	8,550	8,300	(0.12)	113	565K	5B
1404/01/25	8,430	8,430	8,430	8,310	1.47	70	896K	8B
1404/01/24	8,360	8,350	8,380	8,190	0.61	36	393K	3B
1404/01/23	7,920	7,900	8,270	8,140	0.25	85	2M	16B
1404/01/20	8,450	8,010	8,450	8,120	(1.58)	129	1M	11B
1404/01/19	8,360	8,160	8,460	8,250	0.12	119	622K	5B
1404/01/18	8,120	8,090	8,180	8,240	(0.12)	30	239K	2B
1404/01/17	8,240	8,240	8,360	8,250	0.12	61	702K	6B
1404/01/16	8,130	8,060	8,370	8,240	(0.24)	102	440K	4B
1404/01/10	8,480	8,130	8,480	8,260	(0.96)	104	827K	7B
1404/01/09	8,200	8,130	8,470	8,340	(0.48)	92	365K	3B
1404/01/06	8,410	8,190	8,410	8,380	(0.48)	95	560K	5B
1404/01/05	8,410	8,410	8,660	8,420	(2.77)	150	3M	26B
1403/12/28	8,680	8,510	8,790	8,660	(0.23)	330	357K	3B
1403/12/27	8,750	8,660	8,840	8,680	0.12	188	584K	5B
1403/12/26	8,900	8,620	8,900	8,670	0.23	480	675K	6B
1403/12/25	8,760	8,760	8,790	8,650	1.29	44	746K	7B
1403/12/22	8,470	8,450	8,620	8,540	1.79	167	4M	31B
1403/12/21	8,310	8,290	8,550	8,390	(0.12)	456	472K	4B
1403/12/20	8,650	8,270	8,650	8,400	(0.47)	67	843K	7B
1403/12/19	8,460	8,440	8,500	8,440	(2.99)	165	6M	49B
1403/12/18	8,600	8,560	8,820	8,700	(1.36)	541	987K	9B
1403/12/15	8,630	8,630	9,000	8,820	(0.56)	355	1M	12B
1403/12/14	9,000	8,870	9,080	8,870	0.34	67	641K	6B
1403/12/13	8,910	8,830	8,950	8,840	(2.86)	116	5M	42B
1403/12/12	9,080	9,070	9,220	9,100	0.22	157	1M	13B
1403/12/11	9,120	9,040	9,150	9,080	(0.33)	479	3M	32B
1403/12/08	9,150	8,970	9,150	9,110	2.47	199	3M	29B
1403/12/07	8,890	8,890	8,890	8,890	2.89	106	2M	21B
1403/12/06	8,520	8,520	8,740	8,640	1.77	96	1M	9B
1403/12/05	8,490	8,260	8,700	8,490	0.0	38	271K	2B
1403/11/30	8,510	8,480	8,740	8,490	(2.86)	1,396	6M	48B
1403/11/29	8,500	8,500	8,890	8,740	(0.23)	586	591K	5B
1403/11/28	8,610	8,610	8,790	8,760	(1.24)	619	808K	7B
1403/11/27	9,000	8,730	9,000	8,870	(1.44)	606	889K	8B
1403/11/23	9,270	8,910	9,270	9,000	(1.96)	1,429	1M	12B
1403/11/21	9,430	9,000	9,430	9,180	(0.43)	726	617K	6B
1403/11/17	9,340	9,040	9,390	9,220	(0.32)	735	822K	8B
1403/11/16	9,450	9,060	9,450	9,250	(0.11)	807	1M	11B
1403/11/15	9,410	9,230	9,460	9,260	0.22	527	809K	8B
1403/11/14	9,220	9,200	9,430	9,240	0.87	254	674K	6B
1403/11/13	9,310	9,040	9,320	9,160	(1.61)	1,523	1M	13B
1403/11/10	9,770	9,280	9,770	9,310	(2.62)	1,962	2M	19B
1403/11/08	9,950	9,510	9,950	9,560	(2.45)	1,533	2M	23B
1403/11/07	9,850	9,630	9,960	9,800	(0.51)	361	526K	5B
1403/11/06	10,290	9,710	10,290	9,850	(1.6)	687	1M	13B
1403/11/03	10,200	9,920	10,200	10,010	(0.89)	340	1M	14B
1403/11/02	9,940	9,910	10,200	10,100	(0.2)	668	509K	5B
1403/11/01	9,970	9,940	10,290	10,120	(0.3)	770	884K	9B
1403/10/30	9,870	9,850	10,450	10,150	0.0	462	703K	7B
1403/10/29	10,170	10,100	10,410	10,150	(2.5)	1,191	3M	30B
1403/10/26	10,690	10,110	10,690	10,410	0.0	147	963K	10B
1403/10/24	10,110	10,110	10,520	10,410	1.86	507	3M	36B
1403/10/23	10,210	10,170	10,470	10,220	(2.48)	628	1M	14B
1403/10/22	10,930	10,340	10,930	10,480	(1.6)	1,262	3M	32B
1403/10/19	10,750	10,480	10,780	10,650	1.72	361	3M	27B
1403/10/18	10,470	10,330	10,470	10,470	2.95	243	3M	33B
1403/10/17	10,020	9,820	10,320	10,170	1.50	728	6M	64B
1403/10/16	10,240	9,910	10,240	10,020	0.70	391	3M	32B
1403/10/15	9,960	9,680	9,960	9,950	2.90	393	4M	40B
1403/10/12	9,390	9,390	9,670	9,670	2.98	352	3M	28B
1403/10/11	9,020	9,020	9,400	9,390	2.85	232	2M	20B
1403/10/10	8,720	8,720	9,220	9,130	1.90	215	2M	21B
1403/10/09	9,400	8,910	9,400	8,960	(2.4)	757	3M	31B
1403/10/08	9,090	8,860	9,210	9,180	2.57	271	4M	35B
1403/10/05	9,300	8,780	9,300	8,950	(1.1)	635	1M	13B
1403/10/04	9,070	8,940	9,270	9,050	0.0	226	614K	6B
1403/10/03	9,040	9,000	9,180	9,050	0.11	112	469K	4B
1403/10/02	9,380	8,880	9,380	9,040	(1.2)	1,683	2M	15B
1403/10/01	9,410	9,050	9,420	9,150	(0.22)	316	2M	20B
1403/09/28	9,160	9,160	9,440	9,170	(2.86)	2,189	7M	66B
1403/09/27	9,380	9,370	9,720	9,440	(2.18)	1,139	1M	13B
1403/09/26	9,580	9,570	9,860	9,650	(2.13)	279	4M	42B
1403/09/25	9,870	9,610	9,870	9,860	2.82	260	7M	67B
1403/09/24	9,590	9,590	9,590	9,590	2.90	94	2M	16B
1403/09/21	9,350	9,020	9,350	9,320	2.64	167	2M	18B
1403/09/20	8,990	8,950	9,220	9,080	1.34	240	5M	41B
1403/09/19	8,970	8,800	8,980	8,960	2.75	160	5M	46B
1403/09/18	8,730	8,480	8,810	8,720	(0.11)	158	2M	15B
1403/09/17	8,810	8,560	8,820	8,730	1.87	342	6M	54B
1403/09/14	8,400	8,400	8,670	8,570	1.30	207	3M	22B
1403/09/13	8,390	8,070	8,520	8,460	2.17	247	4M	31B
1403/09/12	8,270	8,200	8,280	8,280	2.99	97	3M	24B
1403/09/11	7,970	7,910	8,100	8,040	(0.25)	128	625K	5B
1403/09/10	8,170	7,750	8,190	8,060	1.26	182	3M	26B
1403/09/07	7,700	7,620	8,030	7,960	2.05	370	5M	39B
1403/09/06	8,150	7,710	8,150	7,800	(1.76)	192	2M	14B
1403/09/05	7,910	7,830	7,940	7,940	2.98	226	4M	34B
1403/09/04	7,710	7,620	7,710	7,710	2.94	178	6M	46B
1403/08/28	7,300	7,300	7,510	7,490	2.60	85	2M	17B
1403/08/27	7,530	7,200	7,530	7,300	(0.27)	114	1M	11B
1403/08/26	7,280	7,270	7,360	7,320	2.38	90	2M	13B
1403/08/23	7,010	7,010	7,300	7,150	(0.14)	83	2M	14B
1403/08/22	6,950	6,930	7,300	7,160	0.28	105	2M	12B
1403/08/21	7,300	6,900	7,310	7,140	0.56	294	5M	33B
1403/08/20	7,060	7,060	7,100	7,100	2.90	109	2M	17B
1403/08/19	6,690	6,690	6,900	6,900	2.99	103	2M	16B
1403/08/16	6,580	6,520	6,910	6,700	(0.15)	98	514K	3B
1403/08/15	6,610	6,610	6,890	6,710	(0.3)	128	2M	15B
1403/08/14	6,710	6,710	6,970	6,730	(2.6)	177	8M	54B
1403/08/13	7,000	6,770	7,000	6,910	(0.86)	40	599K	4B
1403/08/12	7,100	6,940	7,200	6,970	(2.52)	227	2M	16B
1403/08/09	7,000	6,970	7,200	7,150	(0.28)	69	485K	3B
1403/08/08	6,900	6,810	7,230	7,170	2.14	170	3M	24B
1403/08/07	7,420	7,000	7,420	7,020	(2.64)	282	3M	18B
1403/08/06	7,300	7,240	7,310	7,210	1.55	130	1M	8B
1403/08/05	7,250	6,850	7,260	7,100	0.71	220	1M	11B
1403/08/02	6,910	6,910	6,910	7,050	(0.98)	39	692K	5B
1403/08/01	7,000	7,000	7,020	7,120	(1.25)	56	832K	6B
1403/07/30	7,190	7,190	7,290	7,210	(2.7)	131	2M	13B
1403/07/29	7,300	7,270	7,300	7,410	(1.07)	65	801K	6B
1403/07/28	7,290	7,290	7,290	7,490	(0.27)	58	193K	1B
1403/07/25	7,620	7,500	7,620	7,510	(2.85)	714	5M	39B
1403/07/24	7,730	7,730	7,800	7,730	(2.89)	171	3M	24B
1403/07/23	7,900	7,820	7,900	7,960	(1.24)	52	755K	6B
1403/07/22	8,240	7,990	8,240	8,060	(2.07)	1,628	2M	16B
1403/07/21	8,260	8,070	8,370	8,230	(0.72)	546	1M	9B
1403/07/18	8,380	8,260	8,380	8,290	(0.6)	724	2M	17B
1403/07/17	8,340	8,340	8,360	8,340	(0.95)	171	5M	41B
1403/07/16	8,340	8,340	8,340	8,420	0.0	5	7K	56M
1403/07/15	8,340	8,340	8,340	8,420	0.0	3	3K	27M
1403/07/14	8,350	8,350	8,350	8,420	(0.12)	82	300K	3B
1403/07/11	8,390	8,390	8,390	8,430	(0.47)	473	902K	8B
1403/07/10	8,390	8,390	8,390	8,470	0.0	8	17K	145M
1403/07/09	8,420	8,400	8,480	8,470	(0.12)	54	499K	4B
1403/07/08	8,450	8,450	8,590	8,480	(0.59)	282	2M	15B
1403/07/07	8,480	8,480	8,480	8,530	(0.35)	35	685K	6B
1403/07/04	8,390	8,390	8,750	8,560	0.0	228	2M	16B
1403/07/03	8,550	8,490	8,720	8,560	0.59	231	3M	29B
1403/07/02	8,500	8,320	8,530	8,510	2.65	243	7M	57B
1403/07/01	8,300	8,130	8,310	8,290	2.73	175	3M	26B
1403/06/28	7,970	7,950	8,130	8,070	2.15	197	4M	31B
1403/06/27	7,940	7,840	8,090	7,900	0.51	190	2M	14B
1403/06/26	7,920	7,820	7,980	7,860	0.13	326	774K	6B
1403/06/25	7,980	7,770	7,990	7,850	0.0	178	528K	4B
1403/06/24	7,790	7,770	7,990	7,850	1.16	143	1M	9B
1403/06/21	7,870	7,620	7,970	7,760	(0.64)	547	2M	17B
1403/06/20	8,100	7,740	8,100	7,810	(2.01)	188	2M	13B
1403/06/19	8,050	7,800	8,100	7,970	1.27	120	2M	19B
1403/06/18	8,200	7,790	8,270	7,870	(1.99)	1,344	2M	15B
1403/06/17	7,940	7,940	8,220	8,030	0.25	247	393K	3B
1403/06/13	8,120	8,020	8,130	8,010	0.25	290	469K	4B
1403/06/11	8,050	7,900	8,080	7,990	0.76	748	1M	11B
1403/06/10	7,960	7,950	7,990	7,930	1.15	117	1M	9B
1403/06/07	7,830	7,760	7,940	7,840	0.51	249	2M	14B
1403/06/06	7,850	7,800	7,930	7,800	0.26	635	591K	5B
1403/06/05	7,860	7,690	7,900	7,780	0.13	372	561K	4B
1403/06/03	7,860	7,720	7,860	7,770	0.26	464	1M	10B
1403/05/31	7,670	7,670	7,920	7,750	(0.9)	728	2M	13B
1403/05/30	7,970	7,760	7,970	7,820	(1.14)	297	2M	12B
1403/05/29	7,900	7,840	8,110	7,910	(1.13)	444	1M	12B
1403/05/28	7,970	7,970	8,100	8,000	0.38	270	2M	12B
1403/05/27	8,070	7,880	8,090	7,970	0.38	101	495K	4B
1403/05/24	7,940	7,940	8,000	7,940	(1.0)	152	5M	37B
1403/05/23	7,940	7,940	7,940	8,020	0.0	4	7K	52M
1403/05/22	7,940	7,940	7,940	8,020	0.0	20	37K	294M
1403/05/21	8,010	8,010	8,080	8,020	(0.87)	43	2M	15B
1403/05/20	8,110	8,030	8,180	8,090	(0.25)	117	641K	5B
1403/05/16	8,050	8,050	8,210	8,110	(0.25)	408	752K	6B
1403/05/15	8,150	8,080	8,150	8,130	(0.37)	101	1M	8B
1403/05/14	8,090	8,090	8,170	8,160	(0.12)	50	237K	2B
1403/05/13	8,400	8,100	8,400	8,170	(5.11)	664	6M	52B
1403/05/10	8,270	8,250	8,450	8,610	(1.82)	73	510K	4B
1403/05/09	8,940	8,630	8,990	8,770	0.34	95	437K	4B
1403/05/08	8,760	8,590	9,100	8,740	(1.8)	266	3M	26B
1403/05/06	9,100	8,830	9,130	8,900	0.0	84	1M	11B
1403/05/03	8,980	8,870	9,130	8,900	0.79	110	690K	6B
1403/05/02	8,970	8,620	9,100	8,830	1.38	141	956K	9B
1403/05/01	8,670	8,550	8,930	8,710	(2.46)	703	1M	11B
1403/04/31	8,970	8,650	8,970	8,930	(0.45)	217	254K	2B
1403/04/30	8,810	8,480	9,090	8,970	(0.44)	85	247K	2B
1403/04/27	8,830	8,810	9,200	9,010	0.0	192	593K	5B
1403/04/24	8,850	8,850	9,180	9,010	0.11	329	397K	4B
1403/04/23	8,800	8,800	9,260	9,000	0.33	265	948K	9B
1403/04/20	8,930	8,920	9,140	8,970	0.45	157	883K	8B
1403/04/19	8,840	8,840	9,230	8,930	1.02	104	773K	7B
1403/04/18	8,750	8,680	9,270	8,840	1.03	200	2M	14B
1403/04/17	8,870	8,440	8,870	8,750	4.54	223	3M	23B
1403/04/16	8,700	8,700	8,700	8,370	1.95	55	610K	5B
1403/04/13	8,610	8,170	8,610	8,210	0.98	102	1M	9B
1403/04/09	8,250	8,250	8,530	8,130	0.49	38	237K	2B
1403/04/06	8,230	8,230	8,230	8,090	0.25	25	285K	2B
1403/04/04	8,220	8,220	8,220	8,070	0.12	33	157K	1B
1403/04/03	8,140	8,100	8,170	8,060	0.62	87	606K	5B
1403/04/02	8,010	7,940	8,130	8,010	0.13	230	777K	6B
1403/03/30	8,000	8,000	8,120	8,000	0.38	106	389K	3B
1403/03/29	7,970	7,930	8,090	7,970	0.38	170	1M	9B
1403/03/27	7,830	7,830	7,980	7,940	(0.38)	249	710K	6B
1403/03/26	7,980	7,970	7,990	7,970	(1.97)	135	4M	34B
1403/03/23	8,100	8,080	8,370	8,130	(1.33)	160	1M	11B
1403/03/22	8,320	8,160	8,460	8,240	(0.96)	244	2M	13B
1403/03/21	8,310	8,280	8,470	8,320	0.12	80	165K	1B
1403/03/20	8,160	8,160	8,480	8,310	(0.12)	215	2M	13B
1403/03/19	8,300	8,270	8,560	8,320	(1.3)	82	1M	10B
1403/03/16	8,570	8,410	8,690	8,430	(1.75)	169	2M	13B
1403/03/13	8,570	8,570	8,780	8,580	(1.83)	166	3M	26B
1403/03/12	9,010	8,670	9,010	8,740	(1.13)	152	1M	11B
1403/03/09	8,810	8,810	9,040	8,840	(1.56)	446	4M	36B
1403/03/08	8,900	8,900	8,900	8,980	(1.1)	86	956K	9B
1403/02/30	10,320	9,960	10,780	10,190	(3.14)	222	1M	11B
1403/02/29	10,500	10,350	10,880	10,520	(1.22)	215	948K	10B
1403/02/26	10,500	10,250	10,840	10,650	0.0	396	580K	6B
1403/02/25	10,250	10,250	10,880	10,650	0.95	198	2M	26B
1403/02/24	10,350	10,300	10,860	10,550	(1.68)	149	911K	10B
1403/02/23	10,360	10,360	10,860	10,730	0.37	298	4M	39B
1403/02/22	10,310	10,310	10,890	10,690	(0.28)	91	334K	4B
1403/02/19	10,980	10,560	10,980	10,720	(0.65)	172	702K	7B
1403/02/18	10,720	10,610	11,170	10,790	(2.62)	145	1M	13B
1403/02/17	11,000	10,840	11,300	11,080	(0.09)	218	2M	26B
1403/02/16	11,130	10,920	11,670	11,090	(2.55)	287	2M	19B
1403/02/12	11,210	11,130	11,540	11,380	(1.13)	181	892K	10B
1403/02/11	11,500	11,250	11,730	11,510	(1.37)	134	699K	8B
1403/02/10	11,110	11,110	11,800	11,670	2.19	505	5M	56B
1403/02/09	11,490	11,210	11,600	11,420	(0.52)	274	2M	23B
1403/02/08	11,210	11,210	11,620	11,480	3.24	620	5M	62B
1403/02/05	10,460	10,460	11,350	11,120	4.81	369	4M	48B
1403/02/04	10,530	10,490	10,850	10,610	(0.84)	154	1M	12B
1403/02/03	10,510	10,510	10,910	10,700	(0.65)	197	2M	21B
1403/02/02	10,710	10,640	11,300	10,770	(0.92)	282	2M	25B
1403/02/01	10,240	10,240	11,030	10,870	5.43	200	2M	19B
1403/01/29	10,170	10,170	10,340	10,310	0.68	130	1M	15B
1403/01/28	10,410	10,210	10,410	10,240	(0.68)	250	5M	47B
1403/01/27	10,160	10,160	10,360	10,310	0.49	90	1M	12B
1403/01/26	10,210	10,210	10,210	10,260	(0.48)	55	710K	7B
1403/01/25	10,710	10,080	10,920	10,310	(4.8)	841	3M	33B
1403/01/21	10,710	10,710	11,110	10,830	0.09	487	2M	23B
1403/01/20	10,720	10,720	11,170	10,820	0.37	180	721K	8B
1403/01/19	10,500	10,500	11,260	10,780	(0.19)	253	706K	8B
1403/01/18	10,860	10,520	11,290	10,800	(1.55)	389	2M	18B
1403/01/15	10,890	10,820	11,350	10,970	0.46	212	922K	10B
1403/01/14	10,910	10,610	11,190	10,920	(0.73)	190	892K	10B
1403/01/11	11,090	10,900	11,220	11,000	(0.81)	235	1M	15B
1403/01/08	11,090	10,970	11,300	11,090	(1.07)	246	1M	13B
1403/01/07	11,230	11,040	11,560	11,210	(0.18)	317	1M	15B
1403/01/06	11,500	11,230	11,700	11,230	0.18	94	221K	3B
1403/01/05	10,960	10,950	11,690	11,210	2.09	854	2M	26B
1402/12/28	10,900	10,900	11,530	10,980	(0.45)	486	3M	38B
1402/12/27	11,090	10,900	11,350	11,030	(0.54)	489	3M	34B
1402/12/23	11,540	10,990	11,540	11,090	(0.72)	157	1M	11B
1402/12/22	11,080	11,000	11,380	11,170	(0.18)	195	779K	9B
1402/12/21	11,690	11,020	11,690	11,190	(2.95)	513	2M	26B
1402/12/20	11,410	11,350	11,820	11,530	(1.2)	261	2M	21B
1402/12/19	11,390	11,390	11,900	11,670	1.48	229	1M	17B
1402/12/16	11,000	11,000	11,620	11,500	0.44	232	1M	16B
1402/12/15	10,760	10,760	11,640	11,450	3.06	321	3M	30B
1402/12/14	11,150	10,900	11,470	11,110	(1.94)	149	2M	22B
1402/12/13	10,810	10,810	11,500	11,330	3.75	208	2M	21B
1402/12/12	10,410	10,410	11,320	10,920	3.21	431	3M	36B
1402/12/09	10,510	10,510	10,840	10,580	0.57	88	692K	7B
1402/12/08	10,560	10,430	10,790	10,520	0.48	112	1M	13B
1402/12/07	10,530	10,330	10,890	10,470	(1.97)	186	1M	16B
1402/12/05	10,590	10,550	10,930	10,680	(0.19)	143	493K	5B
1402/12/02	10,600	10,600	10,880	10,700	0.19	98	780K	8B
1402/12/01	10,640	10,550	10,940	10,680	(0.09)	223	1M	15B
1402/11/30	10,710	10,520	10,920	10,690	0.94	266	2M	18B
1402/11/29	10,450	10,450	10,950	10,590	(0.09)	244	995K	11B
1402/11/28	10,750	10,470	10,800	10,600	(1.49)	244	2M	17B
1402/11/25	10,510	10,510	10,990	10,760	0.0	501	2M	20B
1402/11/24	10,600	10,600	10,990	10,760	0.47	132	863K	9B
1402/11/23	10,570	10,570	10,870	10,710	(1.29)	266	2M	20B
1402/11/21	10,750	10,690	11,070	10,850	(0.18)	185	900K	10B
1402/11/18	10,800	10,780	11,000	10,870	0.09	383	1M	13B
1402/11/17	10,920	10,750	11,120	10,860	(1.45)	280	1M	15B
1402/11/16	10,810	10,810	11,100	11,020	0.09	213	2M	17B
1402/11/15	10,670	10,670	11,280	11,010	0.27	176	1M	14B
1402/11/14	10,860	10,710	11,220	10,980	1.10	279	3M	32B
1402/11/11	10,650	10,650	10,950	10,860	(0.73)	399	4M	47B
1402/11/10	10,510	10,510	11,090	10,940	0.46	335	4M	39B
1402/11/09	10,780	10,770	11,030	10,890	(0.55)	247	2M	22B
1402/11/08	10,660	10,660	11,080	10,950	(0.09)	476	4M	40B
1402/11/07	10,450	10,450	11,130	10,960	1.86	233	2M	21B
1402/11/04	10,310	10,310	10,950	10,760	0.28	154	1M	16B
1402/11/03	10,850	10,620	10,850	10,730	(1.2)	209	2M	20B
1402/11/02	10,530	10,530	10,990	10,860	0.09	140	720K	8B
1402/11/01	10,830	10,780	11,040	10,850	(1.81)	193	1M	15B
1402/10/30	10,860	10,860	11,180	11,050	(0.45)	196	728K	8B
1402/10/27	11,120	11,010	11,290	11,100	(0.89)	220	2M	22B
1402/10/26	11,260	11,050	11,260	11,200	(0.71)	239	880K	10B
1402/10/25	11,390	11,150	11,600	11,280	0.36	253	1M	12B
1402/10/24	11,140	11,140	11,390	11,240	(0.97)	388	3M	28B
1402/10/23	11,200	11,200	11,590	11,350	(2.07)	319	1M	15B
1402/10/20	11,600	11,210	11,810	11,590	0.52	610	4M	46B
1402/10/19	11,440	11,000	11,750	11,530	4.63	590	3M	37B
1402/10/18	11,000	10,940	11,250	11,020	(1.17)	460	3M	28B
1402/10/17	10,870	10,870	11,480	11,150	2.29	216	1M	14B
1402/10/16	10,980	10,800	11,140	10,900	(1.45)	395	3M	28B
1402/10/13	11,170	10,980	11,310	11,060	(1.95)	345	1M	15B
1402/10/12	11,260	11,140	11,500	11,280	(0.35)	163	491K	6B
1402/10/11	11,300	11,240	11,500	11,320	(0.61)	246	1M	15B
1402/10/10	11,350	11,320	11,500	11,390	(0.26)	200	965K	11B
1402/10/09	11,500	11,300	11,520	11,420	0.18	153	791K	9B
1402/10/06	11,370	11,300	11,600	11,400	(1.55)	287	1M	13B
1402/10/05	11,440	11,420	11,700	11,580	(0.52)	189	601K	7B
1402/10/04	11,580	11,380	11,800	11,640	(1.19)	554	3M	40B
1402/10/03	11,890	11,620	11,890	11,780	(0.34)	245	1M	17B
1402/10/02	11,760	11,600	12,010	11,820	4.05	556	3M	40B
1402/09/29	10,970	10,970	11,690	11,360	1.79	510	4M	51B
1402/09/28	11,100	11,050	11,320	11,160	(0.71)	384	2M	24B
1402/09/27	11,200	11,110	11,350	11,240	2.00	264	2M	17B
1402/09/25	10,880	10,880	11,180	11,020	(0.36)	457	3M	35B
1402/09/22	10,920	10,920	11,200	11,060	(0.36)	201	1M	13B
1402/09/21	11,070	10,860	11,250	11,100	0.54	293	2M	17B
1402/09/20	11,040	11,000	11,280	11,040	(0.9)	260	2M	23B
1402/09/19	10,710	10,710	11,270	11,140	(0.36)	294	2M	20B
1402/09/18	11,030	11,030	11,360	11,180	(0.18)	289	3M	29B
1402/09/15	11,110	10,940	11,380	11,200	(0.71)	237	1M	17B
1402/09/14	11,030	11,030	11,450	11,280	1.71	240	2M	18B
1402/09/13	11,070	10,970	11,380	11,090	1.28	251	2M	23B
1402/09/12	10,910	10,810	11,070	10,950	0.09	207	2M	18B
1402/09/11	10,690	10,690	11,060	10,940	1.96	253	2M	20B
1402/09/08	10,530	10,530	11,100	10,730	1.71	205	2M	18B
1402/09/07	10,310	10,310	10,750	10,550	0.0	172	790K	8B
1402/09/06	10,870	10,400	10,870	10,550	(1.4)	422	3M	34B
1402/09/05	10,550	10,550	10,910	10,700	(0.56)	214	1M	15B
1402/09/04	10,930	10,620	11,000	10,760	(2.36)	301	1M	15B
1402/09/01	11,180	10,850	11,300	11,020	(0.18)	365	2M	19B
1402/08/30	11,100	10,940	11,240	11,040	(1.52)	283	2M	18B
1402/08/29	11,100	11,100	11,280	11,210	(0.44)	171	849K	9B
1402/08/28	11,360	11,170	11,400	11,260	0.18	301	2M	26B
1402/08/27	11,030	11,030	11,370	11,240	0.45	178	1M	15B
1402/08/24	10,760	10,760	11,340	11,190	(0.09)	224	1M	12B
1402/08/23	10,940	10,650	11,490	11,200	(0.44)	220	939K	10B
1402/08/22	10,820	10,800	11,470	11,250	3.97	378	2M	27B
1402/08/21	10,620	10,620	10,910	10,820	0.37	137	1M	13B
1402/08/20	11,080	10,690	11,080	10,780	1.13	166	1M	13B
1402/08/17	10,380	10,380	10,930	10,660	0.19	214	1M	11B
1402/08/16	10,100	10,100	10,790	10,640	3.80	364	3M	32B
1402/08/15	10,100	10,100	10,320	10,250	0.10	278	1M	12B
1402/08/14	10,450	10,150	10,450	10,240	(0.1)	141	983K	10B
1402/08/13	9,980	9,980	10,690	10,250	0.99	154	808K	8B
1402/08/10	10,030	9,860	10,380	10,150	(0.49)	380	2M	23B
1402/08/09	10,200	10,050	10,300	10,200	0.0	143	862K	9B
1402/08/08	10,110	10,110	10,440	10,200	0.39	85	483K	5B
1402/08/07	9,760	9,750	10,320	10,160	4.96	168	1M	15B
1402/08/06	10,130	9,580	10,130	9,680	(6.02)	507	6M	59B
1402/08/03	10,120	10,120	10,400	10,300	0.29	118	960K	10B
1402/08/02	10,480	10,090	10,530	10,270	(1.72)	196	1M	10B
1402/08/01	10,290	10,290	10,500	10,450	(0.1)	84	452K	5B
1402/07/30	10,610	10,390	10,610	10,460	0.19	200	2M	18B
1402/07/29	10,470	10,300	10,610	10,440	0.0	228	2M	20B
1402/07/26	10,480	10,210	10,650	10,440	(0.48)	124	1M	13B
1402/07/25	10,540	10,280	10,550	10,490	0.77	165	2M	16B
1402/07/24	10,440	10,300	10,600	10,410	0.48	134	922K	10B
1402/07/23	10,660	10,300	10,660	10,360	0.19	200	1M	12B
1402/07/22	10,210	10,210	10,500	10,340	(1.8)	238	1M	14B
1402/07/19	10,580	10,430	10,700	10,530	0.48	115	944K	10B
1402/07/18	10,470	10,360	10,680	10,480	0.19	164	1M	11B
1402/07/17	10,700	10,360	10,700	10,460	0.38	184	1M	15B
1402/07/16	10,200	10,110	10,620	10,420	(3.96)	433	5M	54B
1402/07/15	10,760	10,630	11,020	10,850	(0.37)	270	2M	21B
1402/07/12	10,800	10,570	11,000	10,890	0.74	218	2M	18B
1402/07/10	10,850	10,500	11,080	10,810	(0.64)	258	1M	13B
1402/07/09	10,700	10,680	11,110	10,880	2.54	314	2M	21B
1402/07/08	10,580	10,450	10,770	10,610	(0.84)	308	2M	22B
1402/07/05	10,460	10,460	10,850	10,700	0.09	186	970K	10B
1402/07/04	10,430	10,430	10,870	10,690	(0.47)	222	2M	16B
1402/07/03	11,040	10,610	11,040	10,740	(2.01)	349	2M	25B
1402/07/01	10,950	10,870	11,150	10,960	0.18	136	943K	10B
1402/06/29	10,720	10,640	11,070	10,940	0.18	216	2M	21B
1402/06/28	10,830	10,720	11,060	10,920	(0.64)	320	3M	30B
1402/06/27	11,070	10,830	11,230	10,990	(1.79)	569	5M	51B
1402/06/26	11,150	11,080	11,380	11,190	(0.27)	403	3M	32B
1402/06/22	11,180	11,130	11,440	11,220	(0.62)	945	8M	85B
1402/06/21	11,170	11,170	11,500	11,290	0.0	768	5M	58B
1402/06/20	11,170	11,170	11,390	11,290	(0.53)	460	4M	44B
1402/06/19	11,170	11,170	11,490	11,350	(0.7)	229	1M	16B
1402/06/18	11,170	11,170	11,660	11,430	(0.44)	326	2M	22B
1402/06/14	11,280	11,280	11,680	11,480	0.70	314	2M	25B
1402/06/13	11,170	11,170	11,610	11,400	0.09	404	3M	31B
1402/06/12	11,150	11,150	11,600	11,390	(0.44)	421	3M	30B
1402/06/11	11,460	11,210	11,800	11,440	(2.39)	1,024	7M	81B
1402/06/08	11,720	11,400	11,800	11,720	(0.76)	451	3M	38B
1402/06/07	11,900	11,610	11,970	11,810	0.34	377	2M	19B
1402/06/06	11,500	11,500	11,940	11,770	2.44	567	6M	73B
1402/06/05	11,580	11,320	11,660	11,490	0.52	646	7M	80B
1402/06/04	11,270	11,270	11,600	11,430	1.42	672	7M	83B
1402/06/01	11,390	11,150	11,400	11,270	0.0	310	3M	32B
1402/05/31	11,540	11,150	11,640	11,270	0.36	494	4M	45B
1402/05/30	11,160	11,160	11,430	11,230	0.45	294	2M	22B
1402/05/29	11,120	11,010	11,500	11,180	0.54	341	3M	31B
1402/05/28	11,000	10,900	11,350	11,120	(0.36)	466	5M	58B
1402/05/25	11,210	11,050	11,350	11,160	1.09	439	4M	44B
1402/05/24	10,750	10,750	11,150	11,040	0.27	378	3M	37B
1402/05/23	10,610	10,610	11,200	11,010	1.76	316	2M	25B
1402/05/22	10,850	10,620	11,050	10,820	(0.55)	307	3M	36B
1402/05/21	10,550	10,550	11,030	10,880	(1.27)	535	4M	39B
1402/05/18	10,780	10,780	11,100	11,020	1.47	363	4M	47B
1402/05/17	10,490	10,490	11,140	10,860	1.59	436	3M	36B
1402/05/16	10,410	10,410	10,780	10,690	(0.19)	333	3M	32B
1402/05/15	10,850	10,460	10,910	10,710	(0.93)	466	4M	48B
1402/05/14	10,700	10,630	11,120	10,810	(0.18)	476	2M	26B
1402/05/10	10,640	10,630	11,000	10,830	2.36	243	2M	17B
1402/05/09	10,320	10,320	10,900	10,580	(1.58)	330	3M	30B
1402/05/08	11,050	10,670	11,060	10,750	(4.27)	429	7M	80B
1402/05/07	10,850	10,850	11,350	11,230	0.81	360	5M	61B
1402/05/04	10,900	10,900	11,290	11,140	(0.27)	368	4M	45B
1402/05/03	10,860	10,860	11,370	11,170	(0.09)	314	3M	38B
1402/05/02	10,860	10,860	11,380	11,180	0.45	575	5M	61B
1402/05/01	10,320	10,320	11,300	11,130	3.06	534	5M	54B
1402/04/31	10,550	10,440	11,000	10,800	(1.37)	511	4M	42B
1402/04/28	10,990	10,510	11,070	10,950	3.79	641	8M	83B
1402/04/27	10,300	10,300	10,580	10,550	4.66	370	4M	43B
1402/04/26	10,350	9,980	10,440	10,080	(4.0)	633	11M	106B
1402/04/25	10,730	10,380	10,750	10,500	(3.76)	468	4M	44B
1402/04/24	10,780	10,550	11,040	10,910	3.71	584	5M	54B
1402/04/21	10,710	10,460	10,960	10,520	(4.45)	752	9M	97B
1402/04/20	10,700	10,630	11,380	11,010	1.10	919	10M	107B
1402/04/19	10,940	10,730	11,100	10,890	(1.89)	516	5M	53B
1402/04/18	10,930	10,920	11,400	11,100	0.82	600	5M	60B
1402/04/17	10,970	10,900	11,340	11,010	0.0	484	5M	53B
1402/04/14	11,110	10,830	11,140	11,010	(0.9)	553	4M	47B
1402/04/13	11,280	10,550	11,280	11,110	2.59	969	7M	75B
1402/04/12	10,500	10,230	10,850	10,830	4.74	735	11M	120B
1402/04/11	10,450	10,180	10,500	10,340	0.29	708	4M	46B
1402/04/10	10,110	10,110	10,400	10,310	0.0	505	3M	32B
1402/04/07	10,170	10,020	10,490	10,310	0.88	1,321	6M	62B
1402/04/06	10,530	10,000	10,530	10,220	(2.11)	1,103	10M	107B
1402/04/05	10,490	10,350	10,530	10,440	2.45	1,085	8M	83B
1402/04/04	10,200	9,900	10,340	10,190	3.45	898	8M	83B
1402/04/03	9,650	9,390	10,080	9,850	1.97	1,539	17M	163B
1402/03/31	9,970	9,500	9,970	9,660	(0.1)	1,371	12M	120B
1402/03/30	9,250	9,250	9,690	9,670	4.77	2,285	29M	278B
1402/03/29	9,110	9,080	9,390	9,230	0.44	1,878	30M	279B
1402/03/28	9,300	9,180	9,570	9,190	(4.87)	3,097	58M	528B
1402/03/27	9,700	9,430	9,900	9,660	(1.02)	664	4M	40B
1402/03/24	9,450	9,450	9,980	9,760	1.24	592	4M	40B
1402/03/23	9,440	9,400	9,860	9,640	(1.33)	896	6M	57B
1402/03/22	9,860	9,710	10,420	9,770	(4.4)	904	9M	87B
1402/03/21	10,700	10,170	10,700	10,220	(4.75)	1,009	11M	108B
1402/03/16	10,940	10,640	10,950	10,730	1.42	579	3M	27B
1402/03/13	10,560	10,410	10,930	10,580	(0.84)	737	4M	47B
1402/03/10	10,680	10,580	11,080	10,670	(4.13)	579	3M	35B
1402/03/09	10,930	10,800	11,380	11,130	2.11	635	3M	35B
1402/03/08	10,310	10,310	11,180	10,900	1.77	615	3M	29B
1402/03/07	10,810	10,690	11,150	10,710	(4.8)	841	11M	119B
1402/03/06	11,590	11,130	11,700	11,250	(3.93)	1,372	9M	100B
1402/03/03	11,810	11,500	11,810	11,710	4.09	1,295	11M	123B
1402/02/27	12,250	12,000	12,400	12,180	0.41	1,230	6M	75B
1402/02/25	12,340	11,700	12,420	12,130	2.54	873	5M	65B
1402/02/24	11,020	11,020	11,970	11,830	3.77	870	10M	118B
1402/02/23	11,360	11,290	11,940	11,400	(4.04)	1,110	14M	155B
1402/02/20	12,140	11,790	12,750	11,880	(4.27)	1,066	11M	127B
1402/02/19	12,380	12,380	12,890	12,410	(4.76)	1,770	16M	198B
1402/02/18	13,030	13,030	13,030	13,030	(4.96)	135	1M	17B
1402/02/17	14,060	13,650	14,070	13,710	(4.53)	498	2M	34B
1402/02/16	14,900	14,040	14,990	14,360	(1.37)	2,904	12M	166B
1402/02/13	14,680	14,300	14,840	14,560	2.61	1,492	11M	154B
1402/02/12	13,680	13,680	14,600	14,190	0.64	2,028	13M	180B
1402/02/11	14,200	13,820	14,660	14,100	0.86	1,596	9M	122B
1402/02/10	13,780	13,480	14,120	13,980	3.94	1,482	11M	148B
1402/02/09	13,470	13,120	13,900	13,450	0.0	1,558	11M	142B
1402/02/06	13,000	13,000	14,000	13,450	(0.81)	1,818	10M	132B
1402/02/05	13,600	13,110	13,700	13,560	3.91	2,343	17M	236B
1402/02/04	12,510	12,510	13,210	13,050	3.65	1,567	11M	143B
1402/01/30	12,600	12,350	12,940	12,590	0.80	2,442	19M	238B
1402/01/29	12,550	12,120	12,850	12,490	(0.56)	3,354	19M	232B
1402/01/28	12,300	12,000	12,880	12,560	2.36	1,413	9M	112B
1402/01/27	12,920	12,050	12,920	12,270	(3.23)	2,313	16M	198B
1402/01/26	12,250	12,250	12,740	12,680	4.45	1,591	20M	250B
1402/01/22	12,140	11,920	12,360	12,140	(3.19)	2,645	18M	224B
1402/01/21	12,660	12,030	13,180	12,540	(0.95)	5,943	38M	482B
1402/01/20	12,680	12,370	12,680	12,660	4.80	6,764	79M	1T
1402/01/19	12,080	12,080	12,080	12,080	4.95	810	23M	277B
1402/01/16	11,110	10,630	11,660	11,510	3.60	843	13M	149B
1402/01/15	11,280	10,700	11,280	11,110	3.35	1,956	19M	213B
1402/01/14	10,750	10,750	10,750	10,750	4.98	213	3M	38B
1402/01/09	9,880	9,880	10,270	10,240	4.60	270	3M	35B
1402/01/08	9,400	9,400	9,850	9,790	4.26	744	9M	89B
1402/01/07	9,250	9,200	9,540	9,390	1.29	666	9M	81B
1402/01/06	9,330	9,140	9,600	9,270	(3.03)	760	6M	54B
1402/01/05	9,890	9,330	9,890	9,560	(0.1)	577	3M	33B
1401/12/28	9,470	9,300	9,820	9,570	1.27	724	5M	46B
1401/12/27	9,170	9,150	9,460	9,450	4.88	443	9M	81B
1401/12/24	8,620	8,620	9,160	9,010	3.09	579	14M	124B
1401/12/23	8,680	8,600	8,850	8,740	0.23	634	6M	55B
1401/12/22	8,840	8,580	9,090	8,720	(2.24)	492	9M	78B
1401/12/21	9,290	8,840	9,290	8,920	(3.78)	354	4M	40B
1401/12/20	9,500	9,020	9,680	9,270	(0.64)	583	5M	46B
1401/12/16	8,870	8,870	9,470	9,330	3.32	557	5M	46B
1401/12/15	8,750	8,750	9,120	9,030	0.0	556	5M	44B
1401/12/14	9,070	8,860	9,160	9,030	2.73	511	4M	37B
1401/12/13	8,730	8,640	8,990	8,790	(2.22)	490	3M	29B
1401/12/10	9,000	8,770	9,090	8,990	(0.33)	412	4M	40B
1401/12/09	8,630	8,630	9,120	9,020	1.46	474	6M	54B
1401/12/08	9,140	8,700	9,140	8,890	(1.98)	420	3M	30B
1401/12/07	9,070	8,820	9,370	9,070	1.57	632	7M	59B
1401/12/06	8,910	8,800	8,940	8,930	4.81	477	11M	94B
1401/12/03	8,520	8,360	8,800	8,520	(2.85)	391	5M	44B
1401/12/02	8,800	8,480	9,070	8,770	0.92	589	6M	54B
1401/12/01	8,280	8,280	8,730	8,690	4.45	403	5M	47B
1401/11/30	8,190	8,120	8,530	8,320	(0.24)	274	4M	31B
1401/11/26	8,160	8,160	8,440	8,340	0.24	256	2M	21B
1401/11/25	8,230	8,230	8,380	8,320	(0.24)	323	5M	42B
1401/11/24	8,250	8,250	8,540	8,340	1.09	276	3M	25B
1401/11/23	8,170	8,160	8,350	8,250	(2.25)	291	3M	25B
1401/11/19	8,720	8,210	8,730	8,440	0.0	1,064	5M	43B
1401/11/18	8,100	8,100	8,440	8,440	4.98	561	26M	216B
1401/11/17	7,980	7,810	8,160	8,040	0.50	440	5M	37B
1401/11/16	8,480	7,890	8,480	8,000	(3.61)	603	5M	41B
1401/11/12	8,230	8,160	8,490	8,300	0.12	378	2M	20B
1401/11/11	8,020	8,020	8,480	8,290	1.84	404	4M	32B
1401/11/10	8,080	7,980	8,490	8,140	(2.98)	551	9M	73B
1401/11/09	8,560	8,360	8,570	8,390	(4.55)	485	8M	70B
1401/11/08	8,960	8,760	9,060	8,790	(4.66)	701	9M	78B
1401/11/05	9,240	8,900	9,550	9,220	(1.5)	788	6M	60B
1401/11/04	9,150	9,150	9,700	9,360	(0.64)	511	5M	45B
1401/11/03	9,240	9,110	9,500	9,420	4.09	1,111	15M	138B
1401/11/02	9,050	8,820	9,220	9,050	2.96	841	14M	125B
1401/11/01	9,070	8,560	9,070	8,790	(1.12)	538	4M	39B
1401/10/28	8,520	8,520	9,080	8,890	1.02	884	7M	63B
1401/10/27	9,150	8,600	9,210	8,800	(1.01)	910	7M	62B
1401/10/26	8,770	8,650	8,920	8,890	4.59	409	6M	57B
1401/10/20	8,570	8,360	8,800	8,500	0.12	811	8M	67B
1401/10/19	8,280	8,280	8,680	8,490	2.54	839	7M	63B
1401/10/18	8,390	8,090	8,450	8,280	(0.36)	1,003	12M	96B
1401/10/17	8,150	8,040	8,370	8,310	4.14	691	8M	63B
1401/10/14	8,070	7,880	8,080	7,980	(0.99)	481	7M	56B
1401/10/13	8,100	7,890	8,340	8,060	(1.47)	705	7M	56B
1401/10/12	8,120	7,990	8,350	8,180	0.62	628	7M	59B
1401/10/11	8,100	7,860	8,450	8,130	(1.22)	548	5M	38B
1401/10/10	8,100	8,060	8,410	8,230	(0.84)	1,491	11M	90B
1401/10/07	8,090	8,040	8,440	8,300	2.60	630	6M	50B
1401/10/05	8,100	7,900	8,200	8,090	1.00	514	5M	40B
1401/10/04	7,820	7,690	8,050	8,010	4.43	885	26M	212B
1401/10/03	7,460	7,420	7,780	7,670	2.82	411	6M	48B
1401/09/30	7,700	7,350	7,770	7,460	(2.23)	724	8M	57B
1401/09/29	7,830	7,600	8,000	7,630	(4.51)	718	12M	92B
1401/09/28	8,110	7,800	8,340	7,990	(2.2)	416	5M	42B
1401/09/27	7,840	7,840	8,250	8,170	3.29	363	3M	27B
1401/09/26	8,040	7,790	8,050	7,910	(2.1)	505	4M	28B
1401/09/23	8,110	7,850	8,230	8,080	0.62	335	3M	21B
1401/09/22	7,610	7,610	8,120	8,030	2.42	429	4M	34B
1401/09/21	7,550	7,550	7,940	7,840	3.57	450	5M	36B
1401/09/20	7,410	7,300	7,680	7,570	0.80	307	3M	24B
1401/09/19	7,790	7,330	7,790	7,510	(2.59)	497	8M	61B
1401/09/16	7,720	7,600	7,790	7,710	1.72	453	6M	49B
1401/09/15	7,390	7,310	7,640	7,580	4.12	596	8M	61B
1401/09/14	7,060	7,040	7,390	7,280	3.41	582	8M	59B
1401/09/13	7,070	6,970	7,180	7,040	(0.14)	359	8M	56B
1401/09/12	7,260	6,960	7,260	7,050	(1.54)	279	3M	19B
1401/09/09	7,330	7,030	7,330	7,160	(1.1)	739	3M	23B
1401/09/08	7,020	7,020	7,300	7,240	2.70	966	4M	31B
1401/09/07	6,980	6,920	7,170	7,050	1.15	405	4M	29B
1401/09/06	6,840	6,780	7,100	6,970	0.72	349	4M	25B
1401/09/05	6,880	6,830	7,040	6,920	1.32	369	4M	25B
1401/09/02	6,850	6,710	6,950	6,830	1.64	459	3M	21B
1401/09/01	6,540	6,350	6,780	6,720	4.02	851	9M	62B
1401/08/30	6,630	6,310	6,630	6,460	0.62	461	3M	17B
1401/08/29	6,470	6,270	6,640	6,420	0.16	668	6M	36B
1401/08/28	6,590	6,300	6,780	6,410	(3.32)	488	4M	26B
1401/08/25	6,560	6,500	6,720	6,630	(0.6)	332	2M	15B
1401/08/24	6,610	6,590	6,780	6,670	(0.45)	252	2M	10B
1401/08/23	6,750	6,560	6,750	6,700	(0.45)	233	837K	6B
1401/08/22	6,810	6,610	6,900	6,730	(0.88)	328	2M	14B
1401/08/21	6,930	6,660	7,180	6,790	(1.16)	778	9M	60B
1401/08/18	6,840	6,690	7,050	6,870	(1.01)	462	5M	34B
1401/08/17	7,220	6,690	7,280	6,940	(1.28)	529	5M	32B
1401/08/16	6,890	6,680	7,110	7,030	3.69	554	7M	46B
1401/08/15	6,590	6,520	6,810	6,780	4.47	540	6M	40B
1401/08/14	6,300	6,220	6,520	6,490	4.51	245	3M	18B
1401/08/11	6,280	6,090	6,340	6,210	0.16	223	1M	8B
1401/08/10	6,170	6,150	6,440	6,200	0.98	184	1M	7B
1401/08/09	6,190	6,040	6,260	6,140	2.85	244	2M	11B
1401/08/08	6,050	5,750	6,170	5,970	(1.0)	288	2M	12B
1401/08/07	5,970	5,900	6,250	6,030	(2.58)	324	3M	19B
1401/08/04	6,570	6,160	6,570	6,190	(4.48)	378	5M	28B
1401/08/03	6,310	6,300	6,600	6,480	2.53	383	3M	21B
1401/08/02	6,240	6,190	6,390	6,320	(0.32)	356	2M	15B
1401/08/01	6,330	6,190	6,430	6,340	2.42	461	5M	33B
1401/07/30	6,240	6,120	6,340	6,190	(1.75)	492	4M	26B
1401/07/27	6,250	6,230	6,400	6,300	0.0	140	689K	4B
1401/07/26	6,390	6,260	6,430	6,300	0.80	181	2M	10B
1401/07/25	6,170	6,140	6,340	6,250	0.48	185	2M	12B
1401/07/24	6,170	6,110	6,390	6,220	(3.27)	323	5M	29B
1401/07/23	6,620	6,250	6,620	6,430	(1.83)	277	1M	7B
1401/07/20	6,600	6,350	6,660	6,550	(0.76)	155	656K	4B
1401/07/19	6,500	6,440	6,740	6,600	2.80	231	2M	12B
1401/07/18	6,470	6,250	6,470	6,420	(0.93)	155	999K	6B
1401/07/17	6,700	6,280	6,700	6,480	(1.07)	167	993K	6B
1401/07/16	6,440	6,310	6,640	6,550	3.48	379	4M	24B
1401/07/12	6,350	6,170	6,490	6,330	(0.16)	210	952K	6B
1401/07/11	6,170	6,170	6,450	6,340	3.09	305	2M	14B
1401/07/10	6,400	6,080	6,400	6,150	(3.61)	392	5M	28B
1401/07/09	6,670	6,370	6,670	6,380	(4.78)	513	6M	41B
1401/07/06	6,810	6,560	6,890	6,700	0.75	359	2M	15B
1401/07/04	6,380	6,380	6,800	6,650	0.76	205	1M	9B
1401/07/02	6,890	6,570	7,000	6,600	(4.49)	409	3M	21B
1401/06/30	6,900	6,550	7,110	6,910	1.92	416	3M	19B
1401/06/29	7,180	6,700	7,180	6,780	(3.83)	651	6M	41B
1401/06/28	7,000	6,910	7,220	7,050	(0.98)	271	1M	8B
1401/06/27	7,440	7,000	7,440	7,120	(2.06)	279	2M	11B
1401/06/23	7,470	7,130	7,470	7,270	(0.55)	216	797K	6B
1401/06/22	7,200	7,180	7,440	7,310	2.38	377	2M	17B
1401/06/21	7,100	7,060	7,310	7,140	(0.28)	151	771K	5B
1401/06/20	6,970	6,970	7,340	7,160	(0.83)	339	2M	13B
1401/06/19	7,550	7,140	7,550	7,220	(3.86)	428	2M	16B
1401/06/16	7,840	7,400	7,840	7,510	(2.59)	355	3M	20B
1401/06/15	7,800	7,490	7,850	7,710	0.26	375	3M	24B
1401/06/14	7,590	7,450	7,800	7,690	3.50	482	4M	30B
1401/06/13	7,300	7,220	7,690	7,430	(0.13)	426	3M	20B
1401/06/12	7,540	7,400	7,700	7,440	(4.37)	422	3M	25B
1401/06/09	7,780	7,660	7,950	7,780	1.83	716	5M	35B
1401/06/08	7,500	7,400	7,680	7,640	4.37	603	6M	42B
1401/06/07	7,110	7,100	7,480	7,320	1.10	494	3M	23B
1401/06/06	7,400	7,110	7,400	7,240	(2.29)	367	2M	18B
1401/06/05	7,470	7,240	7,750	7,410	(0.27)	606	5M	34B
1401/06/02	7,300	7,190	7,460	7,430	4.50	726	9M	65B
1401/06/01	6,880	6,880	7,120	7,110	4.71	771	9M	66B
1401/05/31	6,830	6,730	6,860	6,790	(0.59)	387	3M	22B
1401/05/30	6,960	6,720	6,960	6,830	(0.58)	239	1M	10B
1401/05/29	6,790	6,700	7,000	6,870	0.29	407	3M	19B
1401/05/26	6,990	6,750	7,000	6,850	(0.58)	394	2M	13B
1401/05/25	6,900	6,810	7,080	6,890	(0.14)	356	2M	14B
1401/05/24	7,010	6,800	7,010	6,900	(0.14)	289	2M	12B
1401/05/23	7,210	6,800	7,290	6,910	(2.54)	483	3M	21B
1401/05/22	6,800	6,770	7,170	7,090	2.46	359	2M	15B
1401/05/19	7,020	6,810	7,150	6,920	(2.67)	446	2M	15B
1401/05/18	7,250	7,000	7,250	7,110	(1.8)	350	2M	14B
1401/05/15	7,040	7,040	7,400	7,240	1.97	343	2M	14B
1401/05/12	6,950	6,950	7,250	7,100	1.28	327	2M	17B
1401/05/11	6,910	6,820	7,210	7,010	(0.14)	492	3M	22B
1401/05/10	7,290	7,000	7,350	7,020	(4.62)	817	6M	43B
1401/05/09	7,260	7,210	7,260	7,360	(2.9)	125	1M	8B
1401/05/08	7,540	7,450	7,750	7,580	(3.32)	254	1M	10B
1401/05/01	7,440	7,440	7,960	7,840	3.29	653	4M	30B
1401/04/29	7,140	7,140	7,620	7,590	4.55	588	6M	42B
1401/04/28	7,420	7,110	7,550	7,260	(2.42)	501	3M	21B
1401/04/26	7,670	7,420	7,780	7,440	(4.74)	708	6M	42B
1401/04/25	8,000	7,610	8,000	7,810	(0.76)	463	3M	21B
1401/04/22	7,980	7,750	8,170	7,870	(1.25)	498	4M	29B
1401/04/21	7,960	7,930	8,150	7,970	0.38	68	959K	8B
1401/04/14	8,570	8,320	8,640	8,450	(1.05)	754	4M	34B
1401/04/13	8,400	8,400	8,650	8,540	0.83	440	2M	21B
1401/04/12	8,540	8,240	8,800	8,470	(1.4)	646	3M	27B
1401/04/11	8,970	8,380	9,000	8,590	(2.61)	887	5M	47B
1401/04/08	8,420	8,410	8,880	8,820	4.26	824	6M	53B
1401/04/07	8,620	8,340	8,630	8,460	0.71	405	2M	19B
1401/04/06	8,310	8,230	8,570	8,400	(0.71)	501	2M	21B
1401/04/05	8,460	8,300	8,680	8,460	0.83	577	3M	21B
1401/04/04	8,100	8,100	8,570	8,390	0.72	407	2M	17B
1401/04/01	8,490	8,170	8,670	8,330	(3.14)	793	4M	37B
1401/03/31	8,640	8,450	8,880	8,600	(2.71)	531	2M	20B
1401/03/30	8,960	8,590	9,000	8,840	(0.11)	354	1M	11B
1401/03/29	9,060	8,710	9,140	8,850	(3.38)	919	6M	51B
1401/03/28	9,500	9,090	9,550	9,160	(4.18)	897	4M	37B
1401/03/25	9,620	9,240	9,840	9,560	0.95	1,115	7M	68B
1401/03/24	9,440	9,130	9,680	9,470	2.38	838	4M	37B
1401/03/23	9,810	8,940	9,810	9,250	(1.07)	1,159	6M	58B
1401/03/17	9,340	9,340	9,500	9,350	(4.88)	872	6M	53B
1401/03/16	9,870	9,700	10,390	9,830	(3.72)	404	2M	21B
1401/03/11	10,690	9,900	10,690	10,210	(1.45)	944	3M	33B
1401/03/10	10,200	9,960	10,440	10,360	4.12	771	4M	41B
1401/03/09	9,690	9,680	9,960	9,950	4.85	1,097	8M	83B
1401/03/08	9,700	9,400	9,700	9,490	(2.37)	552	3M	31B
1401/03/07	10,200	9,530	10,380	9,720	(3.09)	1,090	5M	45B
1401/03/04	9,910	9,820	10,200	10,030	(2.05)	1,053	4M	38B
1401/03/03	10,220	10,190	10,460	10,240	(4.48)	1,145	8M	79B
1401/03/02	10,650	10,480	11,010	10,720	(2.81)	1,204	13M	135B
1401/03/01	11,250	10,780	11,310	11,030	(2.73)	1,607	13M	144B
1401/02/31	10,900	10,900	11,750	11,340	0.0	1,222	7M	77B
1401/02/28	11,070	11,030	11,680	11,340	1.80	1,279	7M	85B
1401/02/27	11,000	10,870	11,400	11,140	(1.07)	1,286	12M	129B
1401/02/26	11,530	10,950	11,690	11,260	(1.14)	1,575	9M	100B
1401/02/25	11,560	11,290	11,870	11,390	(4.12)	1,664	11M	122B
1401/02/24	11,500	11,500	12,030	11,880	3.66	1,322	10M	121B
1401/02/21	11,370	11,180	11,780	11,460	2.14	1,568	12M	136B
1401/02/20	10,900	10,750	11,450	11,220	1.08	1,740	16M	176B
1401/02/19	11,020	10,700	11,330	11,100	1.00	1,196	7M	74B
1401/02/18	10,930	10,900	11,200	10,990	(1.52)	1,315	6M	65B
1401/02/17	10,740	10,740	11,180	11,160	4.79	1,268	15M	170B
1401/02/12	10,500	10,000	10,870	10,650	2.40	1,109	9M	95B
1401/02/11	10,870	10,250	10,870	10,400	(2.99)	1,454	6M	60B
1401/02/10	10,530	10,230	10,890	10,720	3.28	1,338	12M	130B
1401/02/07	10,000	10,000	10,470	10,380	4.01	1,286	11M	111B
1401/02/06	10,170	9,650	10,370	9,980	(1.29)	1,747	17M	170B
1401/02/05	9,810	9,800	10,180	10,110	4.23	1,067	7M	74B
1401/02/04	9,250	9,110	9,780	9,700	4.08	1,316	13M	130B
1401/01/31	9,150	8,820	9,490	9,320	1.97	980	10M	94B
1401/01/30	8,880	8,560	9,270	9,140	3.04	865	12M	112B
1401/01/29	8,830	8,600	8,950	8,870	3.99	923	6M	57B
1401/01/28	8,470	8,100	8,740	8,530	2.28	1,172	13M	113B
1401/01/27	8,190	8,010	8,550	8,340	1.71	734	4M	34B
1401/01/24	8,290	8,080	8,620	8,200	(3.53)	1,093	8M	68B
1401/01/23	8,710	8,270	8,890	8,500	(0.47)	815	6M	53B
1401/01/22	8,400	8,150	8,800	8,540	1.79	1,530	21M	182B
1401/01/21	8,580	8,230	8,680	8,390	(0.94)	982	5M	40B
1401/01/20	8,540	8,200	8,560	8,470	3.80	815	4M	38B
1401/01/17	7,970	7,770	8,220	8,160	4.21	951	6M	53B
1401/01/16	7,680	7,680	8,000	7,830	0.0	392	2M	13B
1401/01/15	7,870	7,610	8,100	7,830	(2.25)	687	3M	26B
1401/01/14	7,940	7,880	8,220	8,010	0.0	587	2M	16B
1401/01/10	8,110	7,800	8,310	8,010	(0.99)	507	2M	18B
1401/01/09	8,000	7,850	8,160	8,090	3.98	729	3M	24B
1401/01/08	7,590	7,500	7,830	7,780	4.29	292	2M	16B
1401/01/07	7,420	7,260	7,550	7,460	(0.13)	397	2M	13B
1401/01/06	7,390	7,370	7,670	7,470	(0.13)	362	2M	12B
1400/12/28	7,420	7,250	7,780	7,480	0.67	678	3M	22B
1400/12/25	7,440	7,210	7,600	7,430	(0.13)	382	2M	15B
1400/12/24	7,340	7,250	7,640	7,440	(0.8)	345	1M	11B
1400/12/23	7,300	7,290	7,750	7,500	(0.4)	637	3M	23B
1400/12/22	7,890	7,440	7,900	7,530	(3.83)	717	3M	24B
1400/12/21	8,000	7,650	8,000	7,830	(1.01)	420	2M	14B
1400/12/18	7,990	7,600	8,090	7,910	0.13	614	3M	26B
1400/12/17	8,100	7,850	8,190	7,900	(4.36)	901	4M	33B
1400/12/16	8,410	8,050	8,490	8,260	0.98	892	4M	32B
1400/12/15	8,490	8,050	8,490	8,180	0.25	699	3M	26B
1400/12/14	7,800	7,740	8,500	8,160	0.25	1,290	10M	82B
1400/12/11	8,400	8,110	8,400	8,140	(4.57)	554	3M	24B
1400/12/09	8,600	8,310	8,630	8,530	3.77	1,260	7M	62B
1400/12/08	8,020	7,920	8,310	8,220	3.79	801	5M	45B
1400/12/07	8,260	7,870	8,260	7,920	(4.35)	1,267	8M	67B
1400/12/04	8,360	8,260	8,550	8,280	(4.72)	1,221	7M	61B
1400/12/03	8,890	8,490	9,160	8,690	(2.69)	2,355	11M	96B
1400/12/02	8,890	8,890	9,410	8,930	(4.49)	2,705	27M	242B
1400/12/01	8,930	8,930	8,930	9,350	(0.53)	53	175K	2B
1400/11/30	9,010	9,010	9,010	9,400	(0.84)	68	268K	2B
1400/11/27	9,240	9,240	9,240	9,480	(2.47)	113	778K	7B
1400/11/25	9,710	9,530	10,100	9,720	(3.09)	591	2M	22B
1400/11/24	10,190	9,500	10,330	10,030	1.83	1,014	8M	83B
1400/11/23	9,610	9,130	10,090	9,850	2.50	1,725	10M	97B
1400/11/20	9,700	9,540	9,990	9,610	(4.28)	1,669	9M	85B
1400/11/19	9,800	9,670	10,120	10,040	4.15	1,458	8M	78B
1400/11/18	9,450	9,230	9,690	9,640	4.44	811	4M	41B
1400/11/17	9,100	8,890	9,310	9,230	4.06	1,220	7M	69B
1400/11/16	9,490	8,830	9,490	8,870	(4.52)	1,578	15M	135B
1400/11/13	9,300	8,980	9,330	9,290	4.50	898	5M	44B
1400/11/12	8,800	8,600	8,920	8,890	4.59	547	5M	42B
1400/11/11	8,540	8,210	8,750	8,500	(0.58)	887	4M	37B
1400/11/10	8,610	8,230	8,610	8,550	4.27	1,258	11M	92B
1400/11/09	7,980	7,890	8,260	8,200	4.19	366	3M	21B
1400/11/06	7,690	7,270	7,980	7,870	3.55	1,295	13M	105B
1400/11/05	7,630	7,100	7,790	7,600	2.43	1,457	12M	94B
1400/11/04	7,240	7,040	7,470	7,420	4.21	916	14M	104B
1400/11/03	7,080	6,800	7,190	7,120	3.94	873	13M	93B
1400/11/02	7,180	6,800	7,220	6,850	(4.2)	791	10M	66B
1400/10/29	7,050	7,010	7,400	7,150	(1.24)	643	5M	35B
1400/10/28	7,680	7,130	7,680	7,240	(3.47)	1,613	18M	134B
1400/10/27	7,610	7,610	7,610	7,500	3.45	175	1M	11B
1400/10/26	7,100	7,050	7,330	7,250	3.72	901	9M	68B
1400/10/08	7,180	7,180	7,180	6,990	2.19	124	944K	7B
1400/10/07	6,600	6,400	6,960	6,840	3.17	764	5M	37B
1400/10/06	6,650	6,500	6,800	6,630	0.15	574	3M	17B
1400/10/05	6,930	6,450	6,930	6,620	(1.49)	649	4M	27B
1400/10/04	7,080	6,550	7,080	6,720	(2.47)	951	7M	47B
1400/10/01	7,050	6,520	7,090	6,890	1.77	711	5M	33B
1400/09/30	6,900	6,560	6,900	6,770	0.30	417	4M	30B
1400/08/11	88,800	85,560	93,500	88,620	(0.99)	1,195	690K	61B
1400/08/10	85,350	85,350	93,700	89,510	0.27	562	405K	36B
1400/08/09	90,010	88,220	93,880	89,270	(3.87)	372	181K	16B
1400/08/08	94,000	90,100	94,000	92,860	3.72	907	496K	46B
1400/08/05	87,640	87,640	93,980	89,530	(2.95)	810	699K	63B
1400/08/04	92,150	92,110	94,280	92,250	(4.85)	423	327K	30B
1400/08/03	98,230	96,640	101,700	96,950	(4.69)	379	203K	20B
1400/08/01	109,970	101,520	109,970	101,720	(4.81)	537	400K	41B
1400/07/28	110,560	103,410	110,560	106,860	(1.83)	581	406K	43B
1400/07/27	108,260	105,070	111,680	108,850	0.54	472	242K	26B
1400/07/26	109,010	108,110	112,500	108,260	(4.86)	469	239K	26B
1400/07/25	118,610	112,500	118,610	113,790	(3.91)	440	279K	32B
1400/07/24	117,200	109,100	119,440	118,420	4.09	511	465K	55B
1400/07/21	119,740	113,020	119,740	113,770	(4.36)	364	200K	23B
1400/07/20	124,000	114,250	124,000	118,960	(0.59)	554	359K	43B
1400/07/19	113,000	112,210	120,500	119,670	4.27	917	644K	77B
1400/07/18	120,600	113,540	120,600	114,770	(3.97)	755	314K	36B
1400/07/17	126,060	116,700	126,060	119,510	(0.56)	1,076	541K	65B
1400/07/14	120,740	118,200	125,000	120,180	(3.41)	1,484	854K	103B
1400/07/12	125,460	123,870	130,200	124,420	(4.57)	1,051	622K	77B
1400/07/11	130,000	129,600	136,900	130,380	(4.43)	987	744K	97B
1400/07/10	130,500	130,500	137,020	136,420	8.34	1,144	695K	95B
1400/07/06	124,210	124,210	131,100	125,920	(3.35)	412	201K	25B
1400/07/04	136,000	130,030	136,000	130,290	(4.81)	600	437K	57B
1400/07/03	138,700	131,660	142,060	136,870	(0.2)	780	270K	37B
1400/06/31	142,570	135,450	144,900	137,150	(3.8)	1,063	563K	77B
1400/06/30	142,500	139,800	147,510	142,570	(3.11)	1,167	965K	138B
1400/06/29	147,790	139,010	149,490	147,150	3.33	1,180	577K	85B
1400/06/28	140,130	132,440	146,360	142,410	2.15	1,288	799K	114B
1400/06/27	144,900	137,060	144,900	139,410	(3.37)	1,070	729K	102B
1400/06/24	140,880	140,880	147,910	144,270	2.41	1,757	813K	117B
1400/06/23	140,990	138,250	140,990	140,880	4.92	1,268	939K	132B
1400/06/22	123,000	123,000	134,710	134,280	4.66	673	807K	108B
1400/06/21	134,650	127,860	134,650	128,300	(4.67)	1,023	599K	77B
1400/06/20	135,200	134,170	138,900	134,580	(4.71)	1,399	1M	141B
1400/06/17	145,670	134,270	145,670	141,230	1.79	3,109	2M	297B
1400/06/16	138,740	138,740	138,740	138,740	4.99	325	466K	65B
1400/06/15	132,140	132,140	132,140	132,140	5.00	389	423K	56B
1400/06/14	129,460	123,000	129,460	125,850	(1.34)	1,200	492K	62B
1400/06/13	127,600	125,000	127,660	127,560	4.91	1,184	1M	142B
1400/06/10	119,510	116,010	123,060	121,590	3.75	889	585K	71B
1400/06/09	116,350	116,350	123,000	117,200	(4.3)	1,125	754K	88B
1400/06/08	122,010	122,010	124,700	122,470	(4.64)	637	559K	68B
1400/06/07	131,800	122,750	133,380	128,430	(0.6)	1,829	1M	166B
1400/06/06	129,610	125,010	129,700	129,210	4.60	1,569	1M	152B
1400/06/03	123,760	118,000	123,780	123,530	4.78	1,767	1M	163B
1400/06/02	117,890	117,000	117,890	117,890	5.00	514	882K	104B
1400/06/01	110,700	108,540	113,950	112,280	3.46	1,268	1M	127B
1400/05/31	107,920	106,800	111,500	108,530	1.66	1,075	461K	50B
1400/05/24	103,010	103,010	109,950	106,760	(0.76)	1,067	398K	42B
1400/05/23	110,130	105,970	115,000	107,580	(3.55)	1,134	623K	67B
1400/05/20	113,550	109,000	115,980	111,540	(0.2)	1,272	394K	44B
1400/05/19	112,490	108,020	113,090	111,760	3.76	1,544	700K	78B
1400/05/18	107,900	104,810	108,260	107,710	4.46	684	483K	52B
1400/05/17	101,000	98,120	103,490	103,110	4.61	1,300	853K	88B
1400/05/16	103,330	96,000	103,330	98,570	(1.25)	832	273K	27B
1400/05/13	102,000	98,070	102,180	99,820	(3.11)	695	361K	36B
1400/05/12	102,010	102,010	109,900	103,020	(3.07)	603	195K	20B
1400/05/11	105,800	103,000	109,900	106,280	(1.72)	579	181K	19B
1400/05/10	113,470	107,800	113,480	108,140	(4.7)	912	397K	43B
1400/05/09	115,000	112,000	115,000	113,470	3.40	440	175K	20B
1400/04/26	119,990	111,750	119,990	114,740	(2.45)	1,206	450K	52B
1400/04/23	114,800	112,010	119,980	117,620	1.28	774	286K	34B
1400/04/22	114,950	114,790	120,000	116,130	(3.89)	807	345K	40B
1400/04/21	123,370	117,500	124,000	120,830	2.83	836	389K	47B
1400/04/16	119,600	116,500	119,600	117,500	(0.42)	524	177K	21B
1400/04/15	118,000	115,070	119,420	118,000	3.75	1,218	574K	68B
1400/04/14	112,950	112,000	113,830	113,740	4.92	650	718K	82B
1400/04/13	103,510	103,510	112,500	108,410	0.85	854	473K	51B
1400/04/12	109,400	104,010	111,900	107,500	(1.05)	1,028	642K	69B
1400/04/09	112,830	107,190	114,000	108,640	(3.71)	1,250	527K	57B
1400/04/08	110,030	110,030	113,900	112,830	1.14	788	274K	31B
1400/04/07	106,600	106,600	114,230	111,560	0.78	1,185	366K	41B
1400/04/06	115,000	108,770	116,500	110,700	(3.31)	1,528	706K	78B
1400/04/05	112,720	112,720	118,500	114,490	(3.51)	3,101	2M	205B
1400/04/02	113,890	113,890	113,890	118,650	(1.03)	51	25K	3B
1400/04/01	114,350	114,350	114,350	119,880	(0.4)	27	10K	1B
1400/03/31	114,490	114,490	114,490	120,360	(0.12)	15	3K	340M
1400/03/30	114,590	114,590	114,590	120,510	(0.09)	11	2K	255M
1400/03/29	115,830	115,830	115,830	120,620	(1.07)	61	26K	3B
1400/03/26	116,110	116,110	116,110	121,920	(0.25)	8	6K	698M
1400/03/25	116,110	116,110	116,110	122,220	0.0	1	44	5M
1400/03/24	116,330	116,330	116,330	122,220	(0.19)	22	5K	533M
1400/03/23	116,740	116,740	116,740	122,450	(0.35)	20	9K	993M
1400/03/22	117,150	117,150	117,150	122,880	(0.35)	10	9K	1B
1400/03/19	122,960	122,960	122,960	123,310	(4.73)	41	109K	13B
1400/03/18	123,160	123,160	123,160	129,430	(0.16)	16	4K	469M
1400/03/17	123,340	123,340	123,340	129,640	(0.15)	21	3K	409M
1400/03/12	123,440	123,440	123,440	129,830	(0.08)	11	2K	188M
1400/03/11	123,560	123,560	123,560	129,930	(0.1)	10	2K	252M
1400/03/10	129,450	129,450	129,450	130,060	(4.55)	28	92K	12B
1400/03/09	130,790	130,790	130,790	136,260	(1.02)	19	21K	3B
1400/03/08	132,910	132,910	132,910	137,670	(6.77)	191	69K	9B
1400/03/05	140,340	140,340	140,340	147,670	(0.03)	3	648	91M
1400/03/04	140,390	140,390	140,390	147,720	(0.03)	3	713	100M
1400/03/03	141,220	141,220	141,220	147,770	(0.59)	7	12K	2B
1400/03/02	141,280	141,280	141,280	148,650	(0.04)	3	752	106M
1400/03/01	141,280	141,280	141,280	148,710	0.0	1	43	6M
1400/02/29	141,410	141,410	141,410	148,710	(0.09)	6	2K	256M
1400/02/28	141,430	141,430	141,430	148,850	(0.01)	3	260	37M
1400/02/27	141,480	141,480	141,480	148,870	(0.03)	3	637	90M
1400/02/26	145,850	145,850	145,850	148,920	(3.0)	13	59K	9B
1400/02/25	145,910	145,910	145,910	153,520	(0.04)	6	792	116M
1400/02/22	149,000	149,000	149,000	153,580	(0.01)	5	2K	227M
1400/02/21	149,030	149,030	149,030	153,600	(0.02)	13	2K	353M
1400/02/20	149,050	149,050	149,050	153,630	(0.01)	7	2K	247M
1400/02/18	149,060	149,060	149,060	153,650	(0.01)	5	684	102M
1400/02/15	149,070	149,070	149,070	153,660	(0.01)	8	1K	160M
1400/02/13	149,100	149,100	149,100	153,680	(0.02)	7	2K	265M
1400/02/12	149,110	149,110	149,110	153,710	(0.01)	9	420	63M
1400/02/11	149,210	149,210	149,210	153,720	(0.07)	17	7K	1B
1400/02/08	149,310	149,310	149,310	153,820	(0.06)	13	7K	993M
1400/02/07	149,940	149,940	149,940	153,920	(0.42)	19	45K	7B
1400/02/06	149,960	149,960	149,960	154,570	(0.01)	6	2K	239M
1400/02/05	145,690	145,690	145,690	154,590	(0.25)	32	14K	2B
1400/02/04	150,360	150,360	150,360	154,980	(0.02)	4	2K	283M
1400/02/01	150,390	150,390	150,390	155,010	(0.02)	6	2K	319M
1400/01/31	151,940	151,940	151,940	155,040	0.0	7	436	66M
1400/01/30	151,950	151,950	151,950	155,040	(0.01)	3	1K	185M
1400/01/29	151,960	151,960	151,960	155,050	(0.01)	4	1K	174M
1400/01/28	151,960	151,960	151,960	155,060	0.0	5	267	41M
1400/01/25	152,010	152,010	152,010	155,060	(0.03)	12	5K	816M
1400/01/24	152,150	152,150	152,150	155,110	(0.09)	45	14K	2B
1400/01/23	152,190	152,190	152,190	155,250	(0.03)	11	4K	606M
1400/01/22	152,200	152,200	152,200	155,290	(0.01)	9	791	120M
1400/01/21	152,210	152,210	152,210	155,300	(0.01)	10	1K	190M
1400/01/18	152,220	152,220	152,220	155,310	(0.01)	10	738	112M
1400/01/17	152,390	152,390	152,390	155,320	(0.12)	42	18K	3B
1400/01/16	152,960	152,960	152,980	155,500	(0.37)	138	57K	9B
1400/01/15	155,720	155,720	160,660	156,080	(1.77)	509	310K	48B
1400/01/14	161,000	158,070	163,000	158,890	(1.49)	1,096	365K	58B
1400/01/11	167,000	157,150	167,900	161,290	0.59	2,667	1M	199B
1400/01/10	155,000	155,000	162,990	160,350	4.28	1,254	683K	110B
1400/01/08	151,990	149,000	154,140	153,770	5.74	1,669	1M	170B
1400/01/07	144,990	142,770	152,000	145,420	(0.18)	1,561	1M	151B
1399/12/27	149,900	144,830	149,900	145,680	(1.42)	558	236K	34B
1399/12/26	147,300	147,190	151,500	147,780	(1.6)	819	292K	43B
1399/12/25	150,190	150,180	150,700	150,190	(1.99)	654	331K	50B
1399/12/24	150,990	148,410	158,000	153,240	1.20	2,468	908K	139B
1399/12/23	150,980	150,980	155,500	151,430	(1.71)	1,880	1M	163B
1399/12/20	153,720	153,710	157,890	154,060	(1.77)	1,501	1M	161B
1399/12/19	156,050	151,620	163,000	156,840	1.38	3,427	1M	179B
1399/12/18	154,710	154,710	154,710	154,710	(2.0)	269	453K	70B
1399/12/17	154,750	154,750	154,750	157,860	(0.03)	24	4K	615M
1399/12/16	154,840	154,840	154,840	157,900	(0.06)	22	10K	2B
1399/12/13	154,930	154,930	154,930	158,000	(0.06)	26	9K	1B
1399/12/12	155,050	155,050	155,050	158,090	(0.08)	35	12K	2B
1399/12/11	155,140	155,140	155,140	158,210	(0.06)	39	9K	1B
1399/12/10	155,160	155,160	155,160	158,300	(0.01)	20	2K	346M
1399/12/09	155,190	155,190	155,190	158,320	(0.02)	24	3K	534M
1399/12/06	155,510	155,510	155,510	158,350	(0.21)	55	31K	5B
1399/12/05	155,960	155,960	155,960	158,680	(0.29)	61	44K	7B
1399/12/04	156,040	156,040	156,040	159,140	(0.05)	32	8K	1B
1399/12/03	158,030	158,030	158,030	159,220	(1.26)	128	192K	30B
1399/12/02	160,870	160,870	161,990	161,250	(1.77)	418	271K	44B
1399/11/29	164,410	163,420	169,620	164,150	(1.56)	1,173	565K	93B
1399/11/28	165,980	165,980	172,230	166,750	(1.54)	2,146	1M	246B
1399/11/27	171,480	167,360	174,450	169,360	(0.83)	1,847	908K	154B
1399/11/26	174,800	166,630	178,990	170,770	0.44	2,838	2M	362B
1399/11/25	169,900	162,100	171,380	170,030	5.16	2,371	1M	213B
1399/11/21	161,730	155,260	161,730	161,680	4.97	2,002	1M	223B
1399/11/20	155,000	144,580	157,390	154,030	2.76	3,269	2M	253B
1399/11/19	150,000	143,500	156,000	149,900	0.27	3,493	1M	221B
1399/11/18	157,800	148,980	157,800	149,490	(4.67)	1,840	1M	200B
1399/11/15	164,000	149,550	164,990	156,820	(0.38)	4,059	2M	267B
1399/11/14	157,730	154,000	157,730	157,420	4.79	3,037	2M	321B
1399/11/13	146,600	142,420	157,400	150,220	0.21	4,490	3M	474B
1399/11/12	153,000	146,510	160,000	149,910	(2.79)	3,449	2M	277B
1399/11/11	154,000	149,900	164,000	154,220	(2.26)	4,734	2M	366B
1399/11/08	155,640	155,620	163,770	157,780	(3.68)	3,217	2M	326B
1399/11/07	167,950	162,860	174,000	163,810	(4.44)	1,258	730K	120B
1399/11/06	170,000	167,950	180,340	171,430	(3.03)	3,170	2M	315B
1399/11/05	188,610	170,730	188,610	176,780	(1.63)	3,700	2M	288B
1399/11/04	179,810	165,000	181,110	179,710	4.19	4,221	3M	496B
1399/11/01	170,970	164,000	179,000	172,490	0.79	4,531	2M	314B
1399/10/30	170,970	170,970	175,000	171,130	(4.91)	2,291	2M	261B
1399/10/29	179,190	179,190	179,190	179,960	(4.59)	186	231K	41B
1399/10/27	188,620	188,620	188,620	188,620	(5.0)	378	292K	55B
1399/10/24	198,540	198,540	198,540	198,540	(5.0)	869	500K	99B
1399/10/23	217,500	203,950	221,440	208,980	(2.66)	4,519	2M	404B
1399/10/22	220,000	212,900	223,000	214,680	(4.2)	6,376	2M	505B
1399/10/21	222,750	211,470	231,990	224,100	0.67	6,903	3M	729B
1399/10/20	222,750	216,700	222,750	222,600	4.93	6,513	3M	655B
1399/10/17	212,500	200,000	212,860	212,150	4.65	3,826	2M	489B
1399/10/16	198,000	196,400	202,950	202,730	4.88	3,381	2M	441B
1399/10/15	187,000	186,000	195,140	193,290	4.00	2,519	2M	306B
1399/10/14	184,000	180,800	190,000	185,850	(0.3)	2,277	804K	149B
1399/10/13	191,000	180,200	193,990	186,410	(0.4)	2,177	811K	151B
1399/10/10	182,300	181,010	192,860	187,160	(1.77)	3,407	2M	358B
1399/10/09	200,000	183,800	200,000	190,530	(0.4)	3,932	1M	262B
1399/10/08	192,900	179,000	196,400	191,290	2.27	4,461	3M	532B
1399/10/07	187,050	185,020	187,050	187,050	5.00	2,037	2M	334B
1399/10/06	178,470	170,260	178,470	178,150	4.81	2,482	2M	402B
1399/10/03	169,980	169,980	169,980	169,980	5.00	437	319K	54B
1399/10/02	163,400	149,000	163,470	161,890	3.98	4,477	8M	1T
1399/10/01	147,310	147,310	161,100	155,690	0.41	5,509	4M	588B
1399/09/30	155,000	148,060	163,640	155,060	(0.51)	6,254	4M	658B
1399/09/29	153,470	153,470	153,470	155,850	(3.52)	383	218K	33B
1399/09/26	157,040	157,040	157,040	161,540	(2.27)	318	132K	21B
1399/09/25	157,510	157,510	157,510	165,300	(0.3)	80	17K	3B
1399/09/24	163,130	163,130	163,130	165,790	(3.45)	378	200K	33B
1399/09/23	172,600	170,600	178,000	171,710	(4.38)	2,434	1M	175B
1399/09/22	181,170	172,390	181,190	179,570	4.06	4,683	2M	437B
1399/09/19	165,340	160,000	173,600	172,570	4.37	3,549	2M	414B
1399/09/18	173,000	162,030	173,000	165,340	(3.05)	4,025	2M	333B
1399/09/17	172,370	160,020	172,370	170,550	3.89	3,923	4M	676B
1399/09/16	164,190	161,000	164,190	164,170	4.98	1,023	1M	171B
1399/09/15	154,400	147,000	158,190	156,380	3.80	2,245	2M	285B
1399/09/12	149,990	143,140	156,000	150,660	1.13	2,792	2M	235B
1399/09/11	150,020	148,120	155,000	148,980	(4.44)	1,993	1M	204B
1399/09/10	165,140	150,330	165,140	155,910	(0.87)	4,280	2M	328B
1399/09/09	157,000	150,000	157,350	157,280	4.95	970	810K	127B
1399/09/08	139,000	139,000	151,100	149,860	4.13	2,830	2M	258B
1399/09/05	145,540	142,640	151,000	143,910	(4.15)	4,216	2M	317B
1399/09/04	154,140	139,890	154,140	150,140	2.28	5,593	4M	555B
1399/09/03	140,100	140,100	148,770	146,800	3.61	1,625	2M	237B
1399/09/02	141,690	141,690	141,690	141,690	(5.0)	425	417K	59B
1399/09/01	156,240	147,430	156,240	149,140	(3.89)	627	323K	48B
1399/08/28	156,240	148,900	156,240	155,180	4.29	3,760	2M	365B
1399/08/27	148,810	147,070	148,810	148,800	4.99	821	694K	103B
1399/08/26	137,640	130,010	141,880	141,730	4.88	2,091	2M	285B
1399/08/25	135,000	124,600	137,640	135,130	3.08	2,495	2M	268B
1399/08/24	131,120	128,620	131,120	131,090	4.97	1,746	2M	236B
1399/08/21	115,650	115,650	126,720	124,880	3.47	1,673	2M	260B
1399/08/20	116,500	115,650	127,000	120,690	(0.85)	3,006	2M	189B
1399/08/19	120,000	114,000	126,000	121,730	7.10	2,586	2M	246B
1399/08/17	113,840	110,000	113,840	113,660	4.83	435	542K	62B
1399/08/14	108,030	103,950	109,140	108,420	4.30	490	477K	52B
1399/08/12	94,700	94,700	104,480	103,950	4.46	1,014	993K	103B
1399/08/11	98,420	95,160	101,890	99,510	1.88	816	506K	50B
1399/08/10	98,000	97,200	98,000	97,670	4.64	394	498K	49B
1399/08/07	88,560	88,560	97,880	93,340	0.13	790	683K	64B
1399/08/06	92,190	92,190	95,000	93,220	(3.94)	325	392K	36B
1399/08/05	92,530	92,530	92,530	97,040	(0.36)	63	35K	3B
1399/08/03	96,000	95,640	96,000	97,390	(3.26)	208	325K	31B
1399/07/30	107,900	98,660	108,500	100,670	(3.06)	613	503K	51B
1399/07/29	103,000	102,850	108,260	103,850	(4.07)	544	537K	56B
1399/07/28	112,340	102,000	112,340	108,260	1.17	916	588K	64B
1399/07/27	107,010	105,290	107,010	107,010	4.99	768	1M	127B
1399/07/23	105,290	105,290	105,290	101,920	1.64	205	191K	20B
1399/07/22	102,000	93,000	102,780	100,280	2.44	723	732K	73B
1399/07/21	98,940	90,800	99,100	97,890	3.71	765	550K	54B
1399/07/20	94,390	94,200	94,390	94,390	4.99	494	873K	82B
1399/07/19	89,900	89,900	89,900	89,900	5.00	102	838K	75B
1399/07/16	85,620	85,620	85,620	85,620	4.99	72	1M	88B
1399/07/15	84,970	84,970	84,970	81,550	0.77	62	101K	9B
1399/07/14	83,260	83,260	83,260	80,930	2.06	139	268K	22B
1399/07/13	82,260	75,340	82,260	79,300	1.11	361	358K	29B
1399/07/12	73,100	73,100	80,500	78,430	2.30	395	361K	29B
1399/07/09	76,140	76,140	81,000	76,670	(4.33)	368	529K	40B
1399/07/08	79,900	79,900	79,900	80,140	(4.71)	235	540K	43B
1399/07/07	79,930	79,930	79,930	84,100	(0.04)	12	3K	273M
1399/07/06	80,050	80,050	80,050	84,130	(0.15)	37	18K	1B
1399/07/05	82,960	82,960	87,100	84,260	(3.5)	194	407K	34B
1399/06/10	94,420	85,440	94,420	88,380	(1.72)	465	344K	30B
1399/06/05	87,420	87,420	91,250	89,930	3.47	340	417K	38B
1399/06/04	86,760	86,760	92,000	86,910	(4.83)	713	4M	328B
1399/06/03	87,330	87,330	87,330	91,320	(0.65)	92	69K	6B
1399/06/02	89,360	89,300	91,120	91,920	(2.2)	149	230K	21B
1399/06/01	91,150	91,130	96,000	93,990	(2.01)	256	222K	20B
1399/05/29	100,400	92,340	100,400	95,920	(1.32)	274	151K	14B
1399/05/28	98,710	94,010	98,710	97,200	3.39	501	521K	51B
1399/05/27	91,640	91,640	99,980	94,010	(2.54)	537	391K	36B
1399/05/26	95,900	92,910	97,400	96,460	(1.37)	298	144K	13B
1399/05/25	104,890	95,900	104,890	97,800	(3.11)	832	397K	39B
1399/05/22	103,040	97,000	103,050	100,940	2.84	774	776K	78B
1399/05/21	91,300	91,290	100,880	98,150	2.15	1,130	2M	160B
1399/05/20	99,990	95,240	99,990	96,080	(4.16)	528	431K	41B
1399/05/19	96,060	96,060	102,900	100,250	(0.85)	1,001	831K	83B
1399/05/15	98,870	98,860	109,260	101,110	(2.83)	1,364	3M	254B
1399/05/14	104,130	104,020	105,000	104,060	(4.96)	929	889K	93B
1399/05/13	112,000	109,380	112,000	109,490	(4.9)	576	438K	48B
1399/05/12	124,350	112,510	124,350	115,130	(2.79)	1,607	2M	243B
1399/05/11	121,630	111,200	121,640	118,430	2.19	922	600K	71B
1399/05/08	114,000	108,500	118,320	115,890	2.84	1,340	1M	141B
1399/05/07	111,910	107,850	116,000	112,690	(0.7)	1,342	1M	157B
1399/05/06	108,010	108,010	116,500	113,480	(0.04)	1,224	2M	192B
1399/05/05	119,620	108,550	119,620	113,520	(0.36)	1,321	1000K	114B
1399/05/04	119,860	108,690	120,130	113,930	(0.42)	2,376	5M	549B
1399/05/01	117,040	106,000	117,140	114,410	2.55	1,513	2M	232B
1399/04/31	111,980	107,510	112,310	111,570	4.30	1,456	2M	168B
1399/04/30	106,900	103,540	107,080	106,970	4.88	1,530	2M	265B
1399/04/29	102,170	97,310	102,170	101,990	4.81	2,144	4M	420B
1399/04/28	97,310	97,310	97,310	97,310	5.00	261	565K	55B
1399/04/25	92,680	92,680	92,680	92,680	5.00	239	853K	79B
1399/04/24	89,000	83,010	91,320	88,270	1.48	1,336	2M	185B
1399/04/23	86,960	86,960	90,000	86,980	(4.97)	1,086	1M	94B
1399/04/22	95,000	87,410	95,000	91,530	(0.52)	1,831	1M	117B
1399/04/21	91,880	91,880	94,900	92,010	(4.86)	1,024	1M	97B
1399/04/18	102,330	92,590	102,330	96,710	(0.77)	1,720	1M	139B
1399/04/17	97,000	92,070	101,750	97,460	0.57	2,954	4M	358B
1399/04/16	96,110	92,510	99,880	96,910	0.88	3,179	3M	278B
1399/04/15	100,830	95,790	100,830	96,060	(4.73)	3,250	6M	595B
1399/04/14	108,200	100,080	108,200	100,830	(4.28)	990	1M	109B
1399/04/11	105,720	102,510	105,730	105,340	4.61	1,103	1M	112B
1399/04/10	99,000	97,310	100,880	100,700	4.81	1,218	1M	124B
1399/04/09	97,000	92,830	97,260	96,080	3.72	1,283	2M	150B
1399/04/08	93,900	85,960	95,000	92,630	2.38	1,123	2M	194B
1399/04/07	88,330	88,000	93,800	90,480	1.20	1,123	1M	95B
1399/04/04	85,380	85,380	94,000	89,410	(0.51)	1,126	1M	96B
1399/04/03	89,700	85,300	91,710	89,870	2.88	2,457	4M	316B
1399/04/02	89,000	83,850	89,000	87,350	2.43	1,568	1M	99B
1399/04/01	91,280	82,730	91,280	85,280	(2.07)	2,208	2M	153B
1399/03/31	87,090	86,000	87,090	87,080	4.99	762	919K	80B
1399/03/21	82,956	80,050	82,956	82,944	4.98	835	714K	59B
1399/03/20	79,400	73,777	79,578	79,006	4.24	820	748K	59B
1399/03/19	75,895	68,667	75,895	75,789	4.85	1,165	1M	110B
1399/03/18	74,440	74,440	74,440	72,281	1.95	324	280K	21B
1399/03/17	73,368	73,368	73,368	70,896	1.46	255	209K	15B
1399/03/13	71,937	71,937	71,937	69,875	1.99	235	317K	23B
1399/03/12	70,103	68,500	70,103	68,512	2.62	501	419K	29B
1399/03/11	66,765	66,765	66,765	66,765	5.00	681	1M	69B
1399/03/10	65,871	65,000	65,871	63,586	1.36	318	216K	14B
1399/03/07	58,706	58,706	64,834	62,735	1.60	873	551K	35B
1399/03/06	61,223	61,173	64,400	61,747	(3.94)	725	1M	68B
1399/03/03	63,000	63,000	66,500	64,392	(1.43)	1,036	808K	52B
1399/02/31	68,600	64,761	68,600	65,327	(3.25)	1,431	719K	47B
1399/02/30	68,707	65,500	68,707	67,523	3.19	1,386	1M	84B
1399/02/29	62,494	62,494	66,956	65,436	2.62	1,308	1M	71B
1399/02/28	63,749	63,749	65,271	63,768	(4.97)	770	775K	49B
1399/02/27	67,100	65,703	67,100	67,104	(2.97)	344	447K	29B
1399/02/24	68,375	68,375	71,900	69,161	(3.91)	1,140	998K	69B
1399/02/23	74,248	69,486	74,248	71,973	(1.6)	259	277K	19B
1399/02/22	74,522	69,900	74,522	73,143	3.06	1,629	2M	172B
1399/02/21	68,000	67,500	71,702	70,974	3.93	1,190	2M	131B
1399/02/20	69,500	64,191	70,900	68,288	1.07	2,030	1M	95B
1399/02/17	67,081	67,081	70,000	67,564	(4.32)	1,770	1M	88B
1399/02/16	76,000	68,796	76,000	70,611	(2.49)	2,012	1M	96B
1399/02/15	73,000	67,000	73,468	72,416	3.50	2,156	2M	140B
1399/02/14	69,970	69,970	69,970	69,970	5.00	782	1M	75B
1399/02/13	67,945	67,945	67,945	66,639	2.98	265	461K	31B
1399/02/10	64,710	64,710	64,710	64,710	5.00	78	36K	2B
1399/02/07	66,915	60,545	66,915	61,629	(3.3)	3,313	3M	211B
1399/02/06	63,000	61,100	63,933	63,731	4.67	1,822	2M	110B
1399/02/03	60,730	58,572	62,500	60,889	(0.65)	1,790	1M	79B
1399/02/02	63,589	60,665	63,600	61,288	(4.02)	1,741	2M	96B
1399/02/01	60,200	60,200	65,000	63,857	2.57	1,202	881K	56B
1399/01/31	63,293	58,850	63,295	62,256	3.28	2,549	3M	203B
1399/01/30	61,000	58,600	61,467	60,281	2.97	1,749	1M	88B
1399/01/27	58,541	57,460	58,541	58,540	5.00	965	2M	111B
1399/01/26	57,162	57,162	57,162	55,754	2.41	452	491K	28B
1399/01/25	54,774	54,774	54,774	54,440	4.36	304	886K	49B
1399/01/24	53,000	50,500	53,018	52,166	3.31	1,744	3M	180B
1399/01/23	50,850	46,750	51,669	50,494	2.61	2,081	4M	177B
1399/01/20	51,550	46,765	51,550	49,209	(0.03)	1,799	1M	64B
1399/01/19	48,999	46,380	51,098	49,226	0.83	1,265	1M	55B
1399/01/18	48,850	48,722	50,308	48,821	(4.81)	1,048	960K	47B
1399/01/17	54,555	50,685	54,600	51,286	(3.87)	1,247	1M	52B
1399/01/16	52,690	52,500	54,999	53,352	1.57	1,186	889K	47B
1399/01/11	51,111	51,094	53,590	52,529	(2.33)	786	584K	30B
1399/01/10	55,650	51,000	55,650	53,783	1.46	909	1M	55B
1399/01/09	50,110	50,000	53,764	53,007	3.52	1,095	985K	52B
1399/01/06	52,000	50,000	52,000	51,204	(1.75)	954	627K	32B
1399/01/05	54,099	50,501	54,099	52,118	(0.74)	509	326K	17B
1398/12/28	53,000	50,500	53,110	52,509	3.81	882	809K	43B
1398/12/27	52,100	49,669	52,799	50,581	(3.26)	963	2M	96B
1398/12/26	51,255	51,255	54,940	52,283	(3.09)	1,152	1M	60B
1398/12/25	51,823	51,823	51,823	53,952	(1.1)	161	197K	10B
1398/12/24	57,450	52,828	57,450	54,550	(1.9)	554	527K	28B
1398/12/21	55,624	55,000	55,624	55,608	4.97	1,032	1M	60B
1398/12/20	52,900	52,100	53,111	52,976	4.73	939	1M	70B
1398/12/19	48,010	47,166	52,130	50,582	1.88	1,213	2M	123B
1398/12/17	50,000	47,936	50,900	49,648	(0.83)	629	436K	21B
1398/12/14	48,000	48,000	50,190	50,065	4.74	660	1M	64B
1398/12/13	50,259	45,505	50,293	47,800	(0.21)	1,361	1M	57B
1398/12/12	47,899	47,825	47,899	47,899	5.00	853	2M	74B
1398/12/11	45,600	44,500	45,666	45,619	4.89	1,011	2M	86B
1398/12/10	42,612	40,000	44,052	43,492	3.66	1,019	2M	67B
1398/12/07	42,790	40,000	43,092	41,955	2.23	946	1M	58B
1398/12/06	41,500	40,001	42,188	41,040	(1.73)	966	1M	57B
1398/12/05	43,433	40,889	43,433	41,764	(2.88)	755	727K	30B
1398/12/04	42,900	41,500	43,433	43,004	3.96	721	943K	41B
1398/12/03	40,529	40,529	42,649	41,366	(3.04)	891	1M	42B
1398/11/30	44,201	41,114	44,201	42,662	1.15	1,351	1M	52B
1398/11/29	43,000	40,850	43,000	42,179	15.19	1,882	3M	128B
1398/11/07	37,220	36,267	37,700	36,617	(4.08)	1,114	2M	63B
1398/11/06	40,999	37,212	40,999	38,175	(2.54)	1,022	964K	37B
1398/11/05	39,097	38,900	39,216	39,170	4.88	833	1M	44B
1398/11/02	36,190	35,500	37,593	37,349	4.32	833	1M	48B
1398/11/01	34,877	34,015	36,081	35,803	4.19	771	1M	46B
1398/10/30	34,000	33,800	34,995	34,363	0.30	726	960K	33B
1398/10/29	34,998	33,701	34,998	34,261	(0.61)	480	716K	25B
1398/10/28	34,948	33,752	34,948	34,470	3.56	737	1M	44B
1398/10/25	33,500	31,900	34,999	33,284	(0.31)	1,031	2M	65B
1398/10/24	34,700	31,734	34,700	33,389	(0.04)	1,286	1M	49B
1398/10/23	32,417	32,416	33,463	33,404	4.81	977	2M	77B
1398/10/22	31,959	31,046	31,959	31,870	4.70	1,264	4M	140B
1398/10/21	30,438	30,431	30,438	30,438	2.00	904	6M	195B
1398/10/18	29,589	29,589	30,795	29,842	(1.16)	404	1M	43B
1398/10/17	30,876	28,002	30,876	30,192	2.67	714	3M	91B
1398/10/15	27,920	27,920	30,858	29,406	0.06	900	4M	113B
1398/10/14	28,533	28,533	28,533	29,389	(2.15)	33	21K	611M
1398/10/11	30,867	29,306	30,867	30,034	(0.29)	359	538K	16B
1398/10/10	31,499	29,930	31,523	30,120	(4.4)	528	895K	27B
1398/10/09	31,860	30,401	32,301	31,505	2.13	385	714K	22B
1398/10/08	31,001	30,230	32,000	30,847	0.17	370	674K	21B
1398/10/07	30,200	30,200	30,836	30,794	4.86	508	801K	25B
1398/10/04	29,001	28,300	30,200	29,368	(0.42)	521	751K	22B
1398/10/03	29,000	28,512	30,729	29,491	(1.37)	330	383K	11B
1398/10/02	32,000	29,208	32,000	29,901	(2.75)	573	1M	31B
1398/10/01	29,985	29,004	31,094	30,745	3.82	561	832K	26B
1398/09/30	31,480	29,396	31,480	29,614	(4.29)	759	2M	52B
1398/09/27	31,964	30,111	31,964	30,943	1.61	439	1M	32B
1398/09/26	29,200	29,054	30,671	30,453	4.25	716	2M	68B
1398/09/25	30,000	28,000	30,050	29,211	(0.86)	535	1M	39B
1398/09/24	30,330	29,000	30,330	29,464	1.64	647	1M	34B
1398/09/23	28,207	28,207	29,617	28,990	7.91	916	3M	90B
1398/09/18	26,870	26,321	26,870	26,864	4.97	67	72K	2B
1398/09/17	26,000	24,204	26,315	25,591	2.11	857	2M	58B
1398/09/16	25,999	24,159	25,999	25,062	0.46	428	443K	11B
1398/09/13	24,879	24,100	25,300	24,948	2.51	469	1M	30B
1398/09/12	24,450	23,500	24,629	24,337	3.74	443	734K	18B
1398/09/11	23,527	22,940	24,770	23,459	(2.85)	1,107	4M	86B
1398/09/10	24,605	23,000	24,607	24,147	3.03	1,075	2M	60B
1398/09/09	23,400	23,000	23,458	23,436	4.90	339	852K	20B
1398/09/06	21,500	20,766	22,538	22,341	4.08	850	3M	56B
1398/09/05	22,657	20,752	22,657	21,465	(0.85)	550	603K	13B
1398/09/04	21,650	21,000	21,764	21,649	4.44	551	1M	26B
1398/09/03	20,666	19,902	21,110	20,728	3.10	1,096	3M	66B
1398/09/02	20,116	19,750	20,116	20,105	4.94	365	2M	47B
1398/08/29	19,218	19,218	19,218	19,159	4.68	58	47K	897M
1398/08/28	18,303	18,303	18,303	18,303	5.00	36	213K	4B
1398/08/27	17,384	17,384	18,300	17,432	(4.73)	753	6M	96B
1398/08/26	18,172	18,172	18,172	18,298	(4.34)	35	43K	786M
1398/08/25	19,058	19,050	20,398	19,128	(4.61)	162	179K	3B
1398/08/22	20,650	19,400	20,650	20,052	0.70	256	433K	9B
1398/08/21	20,700	19,000	20,700	19,912	0.68	275	544K	11B
1398/08/20	19,297	18,999	19,935	19,777	4.17	356	1M	27B
1398/08/19	18,250	18,245	19,580	18,986	(0.17)	253	590K	11B
1398/08/18	19,775	18,203	19,775	19,019	0.38	357	1M	20B
1398/08/14	18,771	18,070	19,469	18,947	0.07	239	706K	13B
1398/08/13	20,128	18,403	20,128	18,933	(2.26)	343	644K	12B
1398/08/12	19,200	18,060	19,500	19,371	3.91	267	805K	16B
1398/08/11	18,707	17,920	18,707	18,642	4.63	605	3M	54B
1398/08/08	17,817	17,817	17,817	17,817	5.00	23	51K	900M
1398/08/06	16,700	16,252	17,012	16,969	4.73	89	224K	4B
1398/08/04	15,500	15,500	16,500	16,202	0.15	193	442K	7B
1398/08/01	17,200	16,093	17,200	16,178	(4.5)	190	459K	7B
1398/07/30	17,730	16,113	17,809	16,940	(0.12)	472	1M	20B
1398/07/29	16,950	16,950	17,842	16,961	(4.94)	312	835K	14B
1398/07/28	17,842	17,842	17,842	17,842	(5.0)	31	63K	1B
1398/07/24	18,781	18,781	19,495	18,781	(5.0)	133	409K	8B
1398/07/23	20,100	19,557	20,550	19,769	(3.97)	128	598K	12B
1398/07/22	21,669	20,567	21,669	20,586	(4.91)	128	275K	6B
1398/07/21	23,100	21,210	23,100	21,649	(3.03)	470	911K	20B
1398/07/20	22,370	21,100	22,573	22,326	3.85	815	2M	50B
1398/07/17	21,300	20,738	22,900	21,499	(1.51)	531	2M	41B
1398/07/16	23,190	20,986	23,190	21,829	(1.18)	585	1M	27B
1398/07/15	21,528	21,000	22,160	22,090	4.67	833	4M	80B
1398/07/14	21,989	20,151	21,989	21,105	(0.5)	680	1M	27B
1398/07/13	20,500	20,500	21,264	21,211	4.74	1,037	3M	57B
1398/07/10	19,918	19,918	21,000	20,252	(3.41)	946	3M	70B
1398/07/09	22,000	20,798	22,000	20,966	(4.23)	519	744K	16B
1398/07/08	22,300	21,449	22,400	21,892	2.17	515	629K	14B
1398/07/07	22,191	21,080	22,359	21,427	(3.43)	708	2M	35B
1398/07/06	23,000	21,901	23,755	22,189	(3.33)	1,109	3M	57B
1398/07/03	22,721	22,721	24,179	22,953	(4.03)	1,011	3M	66B
1398/07/02	24,600	23,807	24,690	23,916	(4.56)	295	484K	12B
1398/07/01	25,298	24,217	26,100	25,059	0.65	596	1M	28B
1398/06/31	23,654	23,654	25,038	24,897	4.41	746	3M	75B
1398/06/30	24,899	23,655	24,899	23,846	(4.04)	666	2M	40B
1398/06/25	25,145	25,100	25,145	24,851	0.54	6	17K	438M
1398/06/24	24,817	23,054	25,398	24,717	1.86	643	2M	44B
1398/06/23	23,993	23,293	24,452	24,265	4.20	846	2M	45B
1398/06/20	23,844	21,574	23,844	23,288	2.55	1,623	7M	167B
1398/06/17	22,709	22,709	22,709	22,709	5.00	85	710K	16B
1398/06/16	21,628	21,628	21,628	21,628	5.00	136	1M	28B
1398/06/13	19,978	19,210	20,647	20,599	4.75	443	3M	58B
1398/06/12	19,700	19,263	19,980	19,664	1.66	600	2M	40B
1398/06/11	19,500	18,602	19,899	19,343	1.89	777	3M	59B
1398/06/10	19,000	18,073	19,700	18,984	(0.21)	1,048	4M	76B
1398/06/09	19,500	18,084	19,986	19,024	(0.06)	1,370	4M	79B
1398/06/06	19,117	17,352	19,128	19,035	4.48	862	5M	90B
1398/06/05	18,218	18,218	18,218	18,218	5.00	191	3M	49B
1398/06/04	17,351	17,351	17,351	17,351	5.00	43	87K	2B
1398/06/03	16,030	16,030	16,831	16,525	8.24	855	4M	67B
1398/05/28	15,200	15,200	15,570	15,267	2.58	31	34K	524M
1398/05/27	14,490	14,090	14,981	14,883	4.31	430	1M	22B
1398/05/26	14,277	13,701	14,282	14,268	4.90	700	3M	38B
1398/05/23	13,611	13,200	13,611	13,602	4.93	419	2M	23B
1398/05/22	13,230	12,015	13,230	12,963	2.88	740	3M	38B
1398/05/20	12,630	11,955	12,882	12,600	2.70	1,096	4M	50B
1398/05/19	12,289	11,600	12,289	12,269	4.83	1,325	8M	101B
1398/05/16	11,704	11,704	11,704	11,704	5.00	108	441K	5B
1398/05/15	11,147	11,147	11,147	11,147	4.99	33	50K	556M
1398/05/14	10,617	10,617	10,617	10,617	4.99	34	71K	756M
1398/05/13	9,848	9,848	10,500	10,112	1.12	437	2M	24B
1398/05/12	10,277	9,930	10,277	10,000	(0.2)	273	644K	6B
1398/05/09	10,282	9,801	10,282	10,020	1.36	250	364K	4B
1398/05/08	10,000	9,700	10,068	9,886	(2.01)	348	451K	4B
1398/05/07	9,844	9,844	10,350	10,089	(0.68)	237	440K	4B
1398/05/06	10,345	9,902	10,359	10,158	0.47	374	977K	10B
1398/05/05	10,101	9,998	10,376	10,110	1.33	385	941K	10B
1398/05/02	10,384	9,880	10,500	9,977	(4.07)	389	1M	12B
1398/05/01	10,503	10,384	11,035	10,400	(4.85)	275	527K	5B
1398/04/31	10,718	10,700	10,966	10,930	4.65	289	627K	7B
1398/04/30	10,295	10,000	10,564	10,444	3.81	386	667K	7B
1398/04/29	10,016	10,016	10,540	10,061	(4.57)	685	2M	23B
1398/04/26	10,484	10,484	10,999	10,543	(4.46)	356	2M	20B
1398/04/25	11,035	11,035	11,035	11,035	(4.99)	43	162K	2B
1398/04/24	11,615	11,615	11,615	11,615	(5.0)	79	273K	3B
1398/04/23	12,899	11,870	13,049	12,226	(2.15)	285	896K	11B
1398/04/22	12,450	12,002	12,522	12,494	4.76	204	670K	8B
1398/04/19	12,465	11,842	12,465	11,926	0.45	260	2M	24B
1398/04/12	13,333	12,200	13,333	13,053	2.04	306	793K	10B
1398/04/11	12,425	12,400	12,828	12,792	4.70	227	1M	13B
1398/04/10	11,650	11,650	12,388	12,218	3.55	192	522K	6B
1398/04/09	12,000	11,401	12,390	11,799	(1.63)	145	326K	4B
1398/04/05	12,428	11,680	12,428	11,994	1.33	200	387K	5B
1398/04/04	11,886	11,213	11,886	11,837	4.57	185	811K	10B
1398/04/03	11,287	11,041	11,487	11,320	3.47	100	291K	3B
1398/04/02	11,380	10,671	11,380	10,940	0.47	124	420K	5B
1398/04/01	10,680	10,680	11,350	10,889	(1.47)	67	225K	2B
1398/03/29	11,730	11,029	11,731	11,052	(4.8)	129	697K	8B
1398/03/28	11,898	10,768	11,898	11,609	2.44	118	310K	4B
1398/03/27	11,319	11,316	11,989	11,332	(4.86)	294	1M	13B
1398/03/26	11,701	11,575	12,222	11,911	(2.24)	143	363K	4B
1398/03/25	12,111	12,111	12,650	12,184	(4.42)	194	459K	6B
1398/03/22	13,016	12,594	13,270	12,748	(3.83)	288	678K	9B
1398/03/21	13,458	12,221	13,458	13,256	3.42	264	863K	11B
1398/03/20	12,829	11,650	12,829	12,818	4.90	369	2M	25B
1398/03/19	12,219	12,219	12,219	12,219	4.99	19	50K	609M
1398/03/18	11,638	11,638	11,638	11,638	5.00	49	310K	4B
1398/03/13	11,084	11,084	11,084	11,084	4.99	42	209K	2B
1398/03/12	10,950	10,069	10,950	10,557	0.08	379	2M	19B
1398/03/11	10,539	10,267	10,935	10,549	(2.39)	194	344K	4B
1398/03/08	10,951	10,524	11,150	10,807	(2.44)	297	1M	12B
1398/03/07	11,450	10,629	11,650	11,077	(0.99)	366	1M	14B
1398/03/05	11,389	10,811	11,778	11,188	(0.71)	209	493K	6B
1398/03/04	11,216	10,752	11,390	11,268	3.84	265	963K	11B
1398/03/01	10,999	10,220	11,200	10,851	1.49	227	497K	5B
1398/02/31	10,549	10,500	10,706	10,692	4.85	227	1M	14B
1398/02/30	10,001	10,000	10,450	10,197	(2.28)	245	796K	8B
1398/02/29	10,865	10,323	11,100	10,435	(3.97)	355	922K	10B
1398/02/28	10,999	10,689	11,300	10,866	(3.42)	708	2M	22B
1398/02/25	10,900	10,550	11,426	11,251	3.39	716	4M	45B
1398/02/24	10,882	10,882	10,882	10,882	5.00	67	882K	10B
1398/02/23	10,364	10,364	10,364	10,364	4.99	24	63K	649M
1398/02/22	9,889	9,512	9,889	9,871	4.80	320	3M	32B
1398/02/21	8,920	8,920	9,525	9,419	3.82	224	1M	13B
1398/02/18	8,839	8,651	9,099	9,072	4.68	197	2M	15B
1398/02/17	9,100	8,638	9,200	8,666	(4.69)	244	2M	18B
1398/02/16	9,300	8,934	9,404	9,092	(3.32)	344	4M	41B
1398/02/15	9,600	9,264	9,880	9,404	(3.56)	461	3M	32B
1398/02/14	9,555	9,450	10,032	9,751	7.15	571	5M	45B
1398/02/09	9,100	9,100	9,100	9,100	5.00	27	505K	5B
1398/02/08	8,667	8,667	8,667	8,667	4.99	275	6M	53B
1398/02/07	8,255	8,255	8,255	8,255	5.00	251	6M	50B
1398/02/04	7,680	7,680	7,865	7,862	4.95	415	6M	51B
1398/02/03	7,220	7,200	7,700	7,491	1.50	112	469K	4B
1398/02/02	7,629	7,000	7,629	7,380	0.64	140	474K	4B
1398/01/31	6,981	6,981	7,348	7,333	4.77	220	2M	12B
1398/01/28	7,000	6,981	7,300	6,999	(4.75)	89	796K	6B
1398/01/27	7,053	6,888	7,609	7,348	1.35	132	413K	3B
1398/01/26	6,926	6,925	7,301	7,250	4.26	200	801K	6B
1398/01/25	7,050	6,802	7,120	6,954	(1.97)	185	459K	3B
1398/01/24	7,000	6,650	7,329	7,094	1.34	387	1M	10B
1398/01/21	7,000	7,000	7,000	7,000	4.99	107	672K	5B
1398/01/20	6,667	6,667	6,667	6,667	4.99	54	223K	1B
1398/01/19	6,351	6,112	6,351	6,350	4.98	153	1M	9B
1398/01/18	5,800	5,800	6,069	6,049	4.65	214	1M	8B
1398/01/17	5,744	5,710	5,840	5,780	2.90	153	644K	4B
1398/01/11	5,686	5,520	5,828	5,617	(0.83)	176	517K	3B
1398/01/10	5,830	5,500	5,830	5,664	(1.19)	163	351K	2B
1398/01/07	5,800	5,610	5,834	5,732	3.15	202	531K	3B
1398/01/06	5,371	5,371	5,597	5,557	4.24	114	364K	2B
1398/01/05	5,288	5,288	5,368	5,331	2.22	103	219K	1B
1397/12/28	5,170	5,165	5,400	5,215	(2.1)	170	554K	3B
1397/12/27	5,350	5,281	5,400	5,327	(0.36)	135	314K	2B
1397/12/26	5,450	5,200	5,469	5,346	1.06	144	268K	1B
1397/12/25	5,225	5,100	5,358	5,290	3.66	221	1M	5B
1397/12/22	5,132	5,104	5,224	5,103	0.83	55	58K	296M
1397/12/21	5,002	4,985	5,220	5,061	(0.06)	107	259K	1B
1397/12/20	5,059	5,039	5,155	5,064	0.20	39	45K	226M
1397/12/19	5,122	5,011	5,150	5,054	(1.33)	42	105K	528M
1397/12/18	5,052	5,052	5,120	5,122	(0.31)	21	31K	157M
1397/12/15	5,200	5,051	5,200	5,138	0.55	59	128K	657M
1397/12/14	5,100	5,059	5,188	5,110	(0.91)	85	106K	541M
1397/12/13	5,090	5,081	5,200	5,157	(0.06)	34	28K	142M
1397/12/12	5,112	5,109	5,290	5,160	(0.75)	68	133K	687M
1397/12/11	5,230	5,145	5,271	5,199	(0.74)	40	54K	278M
1397/12/08	5,270	5,205	5,270	5,238	0.34	37	63K	333M
1397/12/07	5,219	5,169	5,248	5,220	(0.29)	41	45K	235M
1397/12/06	5,360	5,181	5,360	5,235	0.42	76	105K	551M
1397/12/05	5,371	5,183	5,380	5,213	0.42	44	37K	193M
1397/12/04	5,180	5,140	5,299	5,191	1.05	52	149K	773M
1397/12/01	5,200	5,120	5,200	5,137	(1.98)	81	138K	709M
1397/11/30	5,289	5,150	5,400	5,241	(0.91)	86	190K	994M
1397/11/29	5,101	5,011	5,450	5,289	0.40	125	277K	1B
1397/11/28	5,251	5,100	5,440	5,268	(0.62)	74	201K	1B
1397/11/27	5,410	5,280	5,410	5,301	0.53	46	46K	245M
1397/11/24	5,451	5,150	5,500	5,273	(2.73)	98	277K	1B
1397/11/23	5,399	5,260	5,530	5,421	1.94	58	151K	821M
1397/11/21	5,200	5,200	5,433	5,318	2.41	49	144K	768M
1397/11/17	5,011	5,011	5,260	5,193	(0.25)	18	12K	63M
1397/11/16	5,211	5,180	5,291	5,206	(4.39)	69	132K	687M
1397/11/15	5,700	5,349	5,700	5,445	(3.29)	79	236K	1B
1397/11/14	6,000	5,507	6,000	5,630	(2.86)	104	307K	2B
1397/11/13	5,796	5,796	5,796	5,796	5.00	133	538K	3B
1397/11/10	5,520	5,520	5,520	5,520	4.98	25	134K	741M
1397/11/03	6,980	6,868	7,197	7,115	1.85	91	69K	487M
1397/11/02	7,100	6,800	7,104	6,986	(0.01)	31	14K	98M
1397/11/01	7,062	6,940	7,279	6,987	(4.35)	65	75K	521M
1397/10/30	7,100	7,075	7,469	7,305	2.67	59	100K	733M
1397/10/29	7,392	7,056	7,470	7,115	(4.2)	135	287K	2B
1397/10/26	7,465	7,392	7,650	7,427	(4.55)	71	143K	1B
1397/10/25	8,110	7,600	8,110	7,781	0.63	58	254K	2B
1397/10/24	7,401	7,400	7,800	7,732	1.05	85	515K	4B
1397/10/23	7,250	7,250	7,760	7,652	3.28	38	187K	1B
1397/10/22	7,050	7,050	7,489	7,409	3.87	49	272K	2B
1397/10/19	7,050	7,030	7,400	7,133	(1.6)	18	66K	469M
1397/10/18	7,300	7,200	7,300	7,249	0.78	21	55K	396M
1397/10/17	7,222	7,115	7,420	7,193	(3.95)	23	88K	632M
1397/10/16	7,300	7,300	7,300	7,489	(0.47)	1	10K	73M
1397/10/15	7,512	7,400	7,650	7,524	(3.14)	30	166K	1B
1397/10/12	7,670	7,350	7,920	7,768	2.76	54	206K	2B
1397/10/11	7,250	7,200	7,614	7,559	4.23	120	578K	4B
1397/10/10	7,021	7,021	7,356	7,252	0.08	47	313K	2B
1397/10/09	6,900	6,900	7,347	7,246	2.96	28	115K	833M
1397/10/08	6,920	6,855	7,050	7,038	(0.55)	16	32K	222M
1397/10/05	7,078	7,077	7,189	7,077	(4.99)	54	272K	2B
1397/10/04	7,200	7,175	7,387	7,449	(1.31)	14	20K	142M
1397/10/03	7,600	7,000	7,600	7,548	3.70	37	145K	1B
1397/10/02	7,191	7,000	7,320	7,279	4.40	86	485K	4B
1397/10/01	6,621	6,621	7,001	6,972	0.04	19	29K	204M
1397/09/28	7,050	6,666	7,050	6,969	(0.06)	6	7K	45M
1397/09/27	7,100	6,953	7,100	6,973	0.29	17	27K	186M
1397/09/26	6,899	6,656	7,000	6,953	(0.61)	30	71K	496M
1397/09/25	7,000	6,800	7,100	6,996	(1.77)	37	46K	319M
1397/09/24	6,851	6,850	7,100	7,122	(0.71)	23	31K	217M
1397/09/21	7,253	6,900	7,350	7,173	(0.82)	27	37K	263M
1397/09/20	7,546	7,189	7,547	7,232	0.61	22	26K	194M
1397/09/19	7,139	7,100	7,213	7,188	4.63	64	322K	2B
1397/09/18	6,644	6,600	6,874	6,870	4.93	53	258K	2B
1397/09/17	6,480	6,480	6,644	6,547	(0.58)	18	34K	222M
1397/09/14	6,939	6,350	6,939	6,585	(0.38)	21	25K	164M
1397/09/13	6,612	6,350	6,612	6,610	4.95	69	173K	1B
1397/09/12	6,330	6,300	6,470	6,298	0.43	19	24K	151M
1397/09/11	6,350	6,050	6,350	6,271	(1.26)	21	44K	274M
1397/09/10	6,351	6,348	6,355	6,351	(4.95)	24	147K	937M
1397/09/07	6,833	6,633	6,834	6,682	(4.3)	27	178K	1B
1397/09/06	6,711	6,711	7,100	6,982	(0.98)	18	38K	263M
1397/09/05	7,197	6,755	7,197	7,051	(0.24)	14	8K	52M
1397/09/03	7,199	7,000	7,199	7,068	(0.13)	9	12K	82M
1397/08/30	7,144	6,726	7,145	7,077	1.14	31	165K	1B
1397/08/29	7,000	6,900	7,100	6,997	2.82	56	310K	2B
1397/08/28	6,804	6,760	7,000	6,805	(1.73)	67	138K	938M
1397/08/27	7,116	6,800	7,185	6,925	(1.83)	26	109K	755M
1397/08/26	6,901	6,901	7,100	7,054	0.48	65	316K	2B
1397/08/23	6,900	6,751	7,100	7,020	(1.21)	37	279K	2B
1397/08/22	7,100	6,900	7,150	7,106	0.85	43	270K	2B
1397/08/21	7,050	6,910	7,145	7,046	0.28	59	274K	2B
1397/08/20	6,970	6,900	7,070	7,026	2.03	53	92K	648M
1397/08/19	6,813	6,800	7,050	6,886	1.23	34	80K	552M
1397/08/15	6,802	6,796	6,830	6,802	(2.51)	54	99K	676M
1397/08/14	6,898	6,750	7,080	6,977	0.40	28	54K	376M
1397/08/13	6,655	6,655	7,100	6,949	0.06	22	44K	308M
1397/08/12	7,064	6,838	7,064	6,945	(3.5)	39	49K	336M
1397/08/09	7,677	6,950	7,677	7,197	(1.61)	43	177K	1B
1397/08/07	7,399	7,220	7,435	7,315	3.16	58	175K	1B
1397/08/06	6,502	6,501	7,151	7,091	4.11	113	414K	3B
1397/08/05	6,424	6,424	6,922	6,811	0.99	34	135K	918M
1397/08/02	6,999	6,737	6,999	6,744	(4.89)	70	505K	3B
1397/08/01	7,161	6,815	7,420	7,091	0.30	36	87K	616M
1397/07/30	7,150	6,900	7,161	7,070	3.67	155	649K	5B
1397/07/29	7,002	6,655	7,070	6,820	0.75	58	227K	2B
1397/07/28	6,700	6,700	6,771	6,769	4.96	66	364K	2B
1397/07/25	6,653	6,040	6,653	6,449	1.77	78	344K	2B
1397/07/24	6,336	6,336	6,337	6,337	4.99	25	184K	1B
1397/07/23	6,030	6,030	6,319	6,036	(4.9)	121	449K	3B
1397/07/22	6,071	6,071	6,071	6,347	(0.67)	4	10K	63M
1397/07/21	6,189	6,189	6,189	6,390	(1.9)	8	29K	181M
1397/07/18	6,331	6,330	6,350	6,514	(2.24)	31	29K	183M
1397/07/17	6,653	6,653	6,800	6,663	(4.86)	143	652K	4B
1397/07/16	6,800	6,800	6,800	7,003	(2.15)	10	28K	190M
1397/07/15	7,023	7,023	7,023	7,157	(3.18)	4	41K	289M
1397/07/14	7,362	7,358	7,745	7,392	(4.56)	66	221K	2B
1397/07/11	7,745	7,745	7,754	7,745	(4.99)	108	532K	4B
1397/07/10	8,154	8,152	8,154	8,152	(5.0)	40	138K	1B
1397/07/09	8,810	8,476	8,815	8,581	(3.82)	161	544K	5B
1397/07/08	9,050	8,790	9,050	8,922	0.51	308	841K	7B
1397/07/07	9,115	8,550	9,115	8,877	(1.33)	253	478K	4B
1397/07/04	9,090	8,850	9,100	8,997	3.38	115	282K	3B
1397/07/03	8,840	8,400	8,841	8,703	3.36	303	1M	10B
1397/07/02	8,300	8,250	8,550	8,420	2.21	228	562K	5B
1397/07/01	8,200	8,080	8,300	8,238	4.21	269	728K	6B
1397/06/31	8,031	7,650	8,032	7,905	3.33	227	606K	5B
1397/06/27	7,352	7,352	7,719	7,650	9.25	118	334K	3B
1397/06/24	6,837	6,837	7,178	7,002	7.52	91	198K	1B
1397/06/21	6,585	6,585	6,585	6,512	3.83	30	72K	471M
1397/06/20	6,272	6,270	6,272	6,272	4.99	201	777K	5B
1397/06/19	6,070	5,787	6,074	5,974	3.27	163	444K	3B
1397/06/18	5,799	5,555	5,799	5,785	4.74	58	119K	686M
1397/06/17	5,454	5,400	5,621	5,523	3.16	158	467K	3B
1397/06/14	5,400	5,302	5,490	5,354	0.04	21	36K	195M
1397/06/13	5,258	5,231	5,450	5,352	2.49	56	123K	656M
1397/06/12	5,194	5,000	5,264	5,222	2.92	62	167K	871M
1397/06/11	5,317	4,960	5,317	5,074	0.18	30	39K	201M
1397/06/10	4,976	4,975	5,070	5,065	4.89	105	303K	2B
1397/06/07	4,650	4,650	4,841	4,829	4.71	85	243K	1B
1397/06/06	4,610	4,574	4,950	4,612	(4.18)	46	166K	767M
1397/06/05	4,980	4,526	4,980	4,813	1.03	83	284K	1B
1397/06/04	4,663	4,663	4,773	4,764	4.80	102	392K	2B
1397/06/03	4,360	4,302	4,600	4,546	3.77	86	470K	2B
1397/05/30	4,462	4,303	4,463	4,381	(0.52)	43	58K	255M
1397/05/29	4,444	4,323	4,570	4,404	0.55	58	117K	515M
1397/05/28	4,590	4,321	4,600	4,380	(1.44)	84	171K	749M
1397/05/27	4,318	4,318	4,466	4,444	4.47	120	378K	2B
1397/05/24	4,107	4,107	4,257	4,254	4.91	117	360K	2B
1397/05/23	3,900	3,900	4,078	4,055	4.40	54	395K	2B
1397/05/22	3,850	3,770	3,949	3,884	2.75	61	256K	994M
1397/05/21	3,780	3,750	3,870	3,780	(0.03)	18	39K	147M
1397/05/20	3,890	3,711	3,900	3,781	(0.32)	21	40K	149M
1397/05/17	3,800	3,723	3,839	3,793	2.32	26	105K	400M
1397/05/16	3,875	3,660	3,875	3,707	(0.32)	22	35K	130M
1397/05/15	3,900	3,610	3,900	3,719	(0.27)	46	158K	588M
1397/05/14	3,720	3,717	3,894	3,729	(4.68)	198	1M	4B
1397/05/13	3,999	3,757	3,999	3,912	(1.06)	15	32K	122M
1397/05/10	3,990	3,870	4,100	3,954	1.02	52	127K	502M
1397/05/09	3,850	3,850	3,924	3,914	4.71	61	162K	633M
1397/05/08	3,815	3,674	3,815	3,738	(3.34)	68	107K	396M
1397/05/07	3,907	3,760	3,926	3,867	(1.8)	48	96K	368M
1397/05/06	4,054	3,911	4,054	3,938	0.0	7	7K	27M
1397/05/03	3,840	3,802	4,060	3,938	(0.05)	15	20K	77M
1397/05/02	3,924	3,832	4,050	3,940	(1.97)	31	62K	239M
1397/05/01	3,950	3,920	3,950	4,019	(0.12)	8	7K	28M
1397/04/31	3,942	3,942	4,087	4,024	(0.42)	21	25K	101M
1397/04/30	4,005	3,960	4,025	4,041	(2.01)	37	88K	354M
1397/04/27	4,100	4,005	4,200	4,124	(0.53)	21	21K	85M
1397/04/26	4,100	4,100	4,288	4,146	0.12	7	5K	19M
1397/04/25	4,290	4,290	4,290	4,141	0.0	1	250	1M
1397/04/24	4,197	4,033	4,299	4,141	0.39	13	20K	84M
1397/04/23	4,101	4,050	4,300	4,125	(0.1)	21	52K	213M
1397/04/20	4,102	4,085	4,230	4,129	(3.89)	37	137K	565M
1397/04/19	4,200	4,105	4,354	4,296	(0.44)	28	45K	191M
1397/04/17	4,218	4,218	4,300	4,315	(0.44)	14	27K	117M
1397/04/16	4,205	4,201	4,241	4,334	(0.87)	14	31K	133M
1397/04/13	4,380	4,301	4,380	4,372	(0.09)	16	9K	41M
1397/04/12	4,381	4,365	4,381	4,376	4.86	31	74K	322M
1397/04/06	4,460	4,362	4,600	4,483	(0.49)	17	31K	139M
1397/04/05	4,480	4,460	4,651	4,505	0.56	24	30K	138M
1397/04/04	4,401	4,401	4,600	4,480	1.13	59	159K	712M
1397/04/03	4,558	4,276	4,587	4,430	(1.07)	64	184K	814M
1397/04/02	4,450	4,450	4,529	4,478	2.49	45	99K	447M
1397/03/30	4,500	4,302	4,506	4,369	(2.82)	68	248K	1B
1397/03/29	4,760	4,486	4,798	4,496	(4.79)	68	150K	676M
1397/03/28	4,900	4,625	4,900	4,722	(3.0)	59	114K	538M
1397/03/27	4,956	4,821	5,040	4,868	0.50	33	54K	263M
1397/03/23	4,650	4,650	4,950	4,844	0.48	46	112K	543M
1397/03/22	4,880	4,666	4,948	4,821	(0.17)	18	9K	42M
1397/03/21	4,631	4,631	4,835	4,829	4.86	83	221K	1B
1397/03/20	4,300	4,300	4,616	4,605	4.73	50	156K	719M
1397/03/19	4,557	4,357	4,585	4,397	0.69	20	20K	91M
1397/03/13	4,549	4,178	4,549	4,367	0.48	164	1M	5B
1397/03/12	4,490	4,150	4,490	4,346	0.09	11	7K	33M
1397/03/09	4,407	4,278	4,500	4,342	(3.58)	42	99K	428M
1397/03/08	4,406	4,406	4,490	4,503	(0.18)	14	11K	48M
1397/03/07	4,420	4,420	4,549	4,511	(0.73)	20	32K	142M
1397/03/06	4,553	4,411	4,553	4,544	(0.2)	12	10K	46M
1397/03/05	4,693	4,516	4,693	4,553	(0.02)	10	5K	23M
1397/03/02	4,660	4,450	4,720	4,554	(0.15)	34	64K	291M
1397/03/01	4,550	4,431	4,699	4,561	(2.15)	81	232K	1B
1397/02/31	4,500	4,500	4,740	4,661	(0.91)	31	53K	245M
1397/02/30	4,750	4,520	4,750	4,704	(0.38)	20	14K	65M
1397/02/29	4,899	4,600	4,899	4,722	(1.42)	58	74K	346M
1397/02/26	4,702	4,651	4,822	4,790	4.29	165	471K	2B
1397/02/25	4,485	4,400	4,596	4,593	4.91	119	290K	1B
1397/02/24	4,276	4,216	4,456	4,378	3.16	101	289K	1B
1397/02/23	4,199	4,122	4,254	4,244	4.74	78	375K	2B
1397/02/22	4,188	4,120	4,220	4,052	0.77	22	24K	99M
1397/02/19	4,000	4,000	4,147	4,021	(2.09)	17	107K	428M
1397/02/18	4,111	4,111	4,250	4,107	0.02	5	15K	60M
1397/02/17	4,075	3,940	4,128	4,106	(0.53)	22	53K	215M
1397/02/16	4,180	4,061	4,180	4,128	(3.42)	73	85K	347M
1397/02/15	4,202	4,180	4,280	4,274	(0.63)	20	34K	141M
1397/02/11	4,290	4,205	4,349	4,301	(0.23)	11	12K	49M
1397/02/10	4,328	4,270	4,340	4,311	0.87	23	79K	341M
1397/02/09	4,225	4,182	4,225	4,274	(1.32)	29	50K	210M
1397/02/08	4,379	4,222	4,470	4,331	0.12	18	38K	166M
1397/02/05	4,300	4,260	4,400	4,326	0.05	23	37K	161M
1397/02/04	4,235	4,206	4,490	4,324	0.84	36	48K	209M
1397/02/03	4,242	4,235	4,360	4,288	(0.23)	21	32K	137M
1397/02/02	4,448	4,230	4,449	4,298	(2.74)	54	98K	419M
1397/02/01	4,449	4,320	4,449	4,419	(0.09)	15	12K	51M
1397/01/29	4,400	4,300	4,400	4,423	(0.07)	7	3K	15M
1397/01/28	4,580	4,300	4,580	4,426	(1.25)	30	38K	165M
1397/01/27	4,301	4,280	4,550	4,482	(0.4)	13	11K	49M
1397/01/26	4,500	4,291	4,630	4,500	0.16	26	16K	71M
1397/01/22	4,678	4,400	4,680	4,493	(2.71)	43	85K	381M
1397/01/21	4,650	4,575	4,680	4,618	0.76	25	132K	610M
1397/01/20	4,760	4,565	4,760	4,583	(4.62)	73	189K	867M
1397/01/19	4,965	4,700	4,965	4,805	1.39	185	307K	1B
1397/01/18	4,500	4,449	4,781	4,739	4.06	103	239K	1B
1397/01/15	4,450	4,410	4,498	4,554	(0.2)	7	7K	32M
1397/01/14	4,569	4,460	4,569	4,563	0.02	12	26K	118M
1397/01/08	4,601	4,500	4,650	4,562	0.86	73	238K	1B
1397/01/07	4,379	4,379	4,555	4,523	4.24	40	110K	499M
1397/01/06	4,300	4,300	4,300	4,339	0.0	3	538	2M
1397/01/05	4,170	4,170	4,390	4,339	3.70	21	135K	587M
1396/12/28	4,309	4,210	4,374	4,184	0.22	15	10K	41M
1396/12/27	4,200	4,200	4,220	4,175	0.14	17	20K	85M
1396/12/26	4,151	4,151	4,151	4,169	0.0	1	642	3M
1396/12/23	4,260	4,150	4,278	4,169	(0.67)	31	76K	316M
1396/12/22	4,310	4,200	4,310	4,197	0.33	21	67K	280M
1396/12/21	4,210	4,210	4,320	4,183	0.10	12	12K	50M
1396/12/20	4,170	4,170	4,235	4,179	0.05	13	10K	41M
1396/12/19	4,170	4,170	4,219	4,177	0.0	9	35K	144M
1396/12/16	4,200	4,141	4,200	4,177	(0.69)	26	55K	227M
1396/12/15	4,220	4,131	4,244	4,206	(0.12)	22	17K	70M
1396/12/14	4,145	4,120	4,250	4,211	(0.35)	24	20K	85M
1396/12/13	4,451	4,126	4,452	4,226	(0.33)	45	55K	233M
1396/12/12	4,474	4,156	4,474	4,240	(2.01)	72	143K	606M
1396/12/09	4,401	4,301	4,402	4,327	(1.99)	70	110K	476M
1396/12/08	4,400	4,400	4,500	4,415	(0.02)	12	22K	98M
1396/12/07	4,539	4,400	4,550	4,416	(0.07)	18	54K	240M
1396/12/06	4,401	4,400	4,550	4,419	0.32	17	30K	135M
1396/12/05	4,416	4,400	4,500	4,405	(0.27)	67	245K	1B
1396/12/02	4,402	4,401	4,520	4,417	0.07	30	85K	374M
1396/11/30	4,588	4,401	4,589	4,414	(3.46)	45	245K	1B
1396/11/29	4,600	4,485	4,699	4,572	(2.87)	42	116K	531M
1396/11/28	4,531	4,531	4,764	4,707	0.13	29	15K	73M
1396/11/25	4,621	4,611	4,700	4,701	(0.42)	25	25K	115M
1396/11/24	4,789	4,681	4,800	4,721	0.30	38	87K	412M
1396/11/23	4,650	4,650	4,747	4,707	4.09	77	175K	825M
1396/11/21	4,608	4,500	4,608	4,522	(0.07)	14	18K	80M
1396/11/18	4,550	4,500	4,587	4,525	0.58	47	104K	473M
1396/11/17	4,451	4,451	4,555	4,499	0.22	48	55K	248M
1396/11/16	4,461	4,455	4,547	4,489	0.04	26	23K	104M
1396/11/15	4,537	4,451	4,537	4,487	0.92	48	95K	425M
1396/11/14	4,421	4,420	4,510	4,446	(0.04)	27	91K	404M
1396/11/11	4,450	4,450	4,547	4,448	0.36	32	58K	258M
1396/11/10	4,422	4,400	4,520	4,432	(0.56)	34	135K	599M
1396/11/09	4,420	4,420	4,560	4,457	0.72	41	128K	570M
1396/11/08	4,490	4,399	4,500	4,425	0.52	43	80K	354M
1396/11/07	4,417	4,325	4,479	4,402	(0.34)	19	31K	134M
1396/11/04	4,301	4,300	4,500	4,417	0.48	67	150K	663M
1396/11/03	4,450	4,400	4,450	4,396	0.07	11	34K	148M
1396/11/02	4,355	4,350	4,510	4,393	(1.7)	61	131K	575M
1396/11/01	4,400	4,400	4,520	4,469	(0.47)	47	102K	456M
1396/10/30	4,582	4,430	4,583	4,490	(0.51)	38	53K	235M
1396/10/27	4,487	4,456	4,600	4,513	(2.06)	55	163K	738M
1396/10/26	4,564	4,550	4,674	4,608	(0.19)	34	26K	117M
1396/10/25	4,570	4,560	4,678	4,617	1.21	53	109K	502M
1396/10/24	4,510	4,510	4,680	4,562	(0.96)	50	88K	402M
1396/10/23	4,797	4,501	4,797	4,606	(2.02)	56	77K	352M
1396/10/20	4,601	4,515	4,707	4,701	(0.78)	28	39K	182M
1396/10/19	4,770	4,600	4,770	4,738	(0.32)	20	15K	69M
1396/10/18	4,872	4,605	4,872	4,753	(0.4)	36	25K	116M
1396/10/17	4,744	4,700	4,847	4,772	2.73	99	154K	733M
1396/10/16	4,669	4,463	4,670	4,645	4.43	59	108K	502M
1396/10/13	4,411	4,385	4,540	4,448	(3.39)	103	305K	1B
1396/10/12	4,650	4,528	4,850	4,604	(3.2)	76	214K	984M
1396/10/11	4,702	4,702	4,988	4,756	(3.51)	108	268K	1B
1396/10/10	4,932	4,928	4,932	4,929	(4.97)	61	199K	981M
1396/10/09	5,345	5,160	5,345	5,187	(4.49)	155	344K	2B
1396/10/06	5,421	5,390	5,489	5,431	(0.48)	53	58K	316M
1396/10/05	5,451	5,451	5,500	5,457	0.11	43	22K	123M
1396/10/04	5,500	5,401	5,579	5,451	(0.75)	52	55K	301M
1396/10/03	5,410	5,410	5,646	5,492	0.02	51	61K	333M
1396/10/02	5,400	5,400	5,600	5,491	1.01	63	73K	404M
1396/09/29	5,510	5,390	5,549	5,436	(1.18)	66	183K	993M
1396/09/28	5,503	5,501	5,700	5,501	0.81	31	40K	220M
1396/09/27	5,402	5,350	5,700	5,457	0.15	159	184K	1B
1396/09/26	5,501	5,401	5,555	5,449	(2.87)	116	167K	913M
1396/09/25	5,621	5,547	5,731	5,610	(3.91)	116	202K	1B
1396/09/22	5,890	5,751	5,953	5,838	1.25	301	700K	4B
1396/09/21	5,671	5,671	5,772	5,766	4.87	84	274K	2B
1396/09/20	5,405	5,390	5,656	5,498	0.24	171	491K	3B
1396/09/19	5,593	5,370	5,593	5,485	1.46	55	139K	760M
1396/09/18	5,399	5,379	5,572	5,406	(0.02)	43	70K	377M
1396/09/14	5,430	5,372	5,431	5,407	(0.53)	60	69K	372M
1396/09/13	5,465	5,399	5,466	5,436	(1.02)	53	86K	466M
1396/09/12	5,401	5,350	5,572	5,492	(0.18)	33	36K	196M
1396/09/11	5,394	5,391	5,600	5,502	1.68	68	114K	625M
1396/09/08	5,410	5,394	5,480	5,411	(1.02)	81	213K	1B
1396/09/07	5,600	5,370	5,600	5,467	(1.53)	42	79K	431M
1396/09/05	5,600	5,520	5,600	5,552	(0.11)	15	18K	98M
1396/09/04	5,503	5,503	5,595	5,558	(0.27)	36	75K	417M
1396/09/01	5,449	5,449	5,610	5,573	(0.27)	36	33K	180M
1396/08/30	5,400	5,400	5,666	5,588	3.54	85	154K	858M
1396/08/29	5,447	5,366	5,500	5,397	(0.24)	53	202K	1B
1396/08/27	5,441	5,373	5,441	5,410	(0.73)	40	77K	416M
1396/08/24	5,406	5,406	5,488	5,450	(0.02)	31	50K	273M
1396/08/23	5,500	5,411	5,500	5,451	(0.38)	43	77K	420M
1396/08/22	5,500	5,452	5,502	5,472	(0.26)	48	145K	794M
1396/08/21	5,500	5,442	5,550	5,486	(1.53)	70	110K	601M
1396/08/20	5,500	5,475	5,638	5,571	0.70	49	171K	952M
1396/08/17	5,485	5,460	5,699	5,532	0.34	56	59K	328M
1396/08/16	5,600	5,422	5,690	5,513	(3.35)	114	186K	1B
1396/08/15	5,750	5,600	5,750	5,704	(3.24)	22	78K	442M
1396/08/13	5,750	5,712	5,988	5,895	2.50	116	280K	2B
1396/08/10	5,700	5,700	5,800	5,751	0.40	40	110K	633M
1396/08/09	5,700	5,613	5,800	5,728	3.49	70	230K	1B
1396/08/08	5,527	5,481	5,690	5,535	(1.57)	88	196K	1B
1396/08/07	5,730	5,501	5,731	5,623	(1.47)	113	218K	1B
1396/08/06	5,710	5,673	5,750	5,707	(1.25)	66	104K	596M
1396/08/03	5,800	5,750	5,845	5,779	0.0	12	9K	49M
1396/08/02	5,663	5,663	5,900	5,779	0.56	65	54K	311M
1396/08/01	5,900	5,660	5,900	5,747	(0.38)	36	35K	200M
1396/07/30	5,820	5,593	5,820	5,769	(2.0)	70	136K	782M
1396/07/29	5,811	5,811	6,000	5,887	(0.17)	49	51K	302M
1396/07/26	5,880	5,815	5,950	5,897	(1.72)	60	66K	385M
1396/07/25	6,190	5,908	6,190	6,000	(1.23)	32	57K	343M
1396/07/24	6,249	6,001	6,249	6,075	1.05	62	106K	644M
1396/07/23	6,087	5,937	6,100	6,012	2.89	71	113K	679M
1396/07/22	5,800	5,800	5,999	5,843	0.60	30	33K	193M
1396/07/19	5,760	5,757	5,900	5,808	1.17	48	103K	598M
1396/07/18	5,670	5,667	5,927	5,741	1.34	46	55K	316M
1396/07/17	5,605	5,600	5,800	5,665	(1.13)	97	102K	579M
1396/07/16	5,871	5,717	5,871	5,730	(4.77)	248	750K	4B
1396/07/15	6,150	5,870	6,269	6,017	(2.61)	138	183K	1B
1396/07/12	6,301	6,150	6,379	6,178	(0.21)	97	233K	1B
1396/07/11	6,217	6,156	6,277	6,191	(1.95)	79	143K	885M
1396/07/10	6,500	6,156	6,500	6,314	(2.02)	138	314K	2B
1396/07/05	6,660	6,400	6,660	6,444	0.51	90	141K	907M
1396/07/04	6,441	6,370	6,501	6,411	(0.85)	106	155K	997M
1396/07/03	6,470	6,420	6,500	6,466	0.36	77	196K	1B
1396/07/02	6,683	6,401	6,683	6,443	(0.48)	109	158K	1B
1396/07/01	6,470	6,400	6,529	6,474	1.24	74	149K	968M
1396/06/29	6,619	6,350	6,629	6,395	(1.07)	115	181K	1B
1396/06/28	6,430	6,411	6,550	6,464	(0.8)	88	69K	447M
1396/06/27	6,685	6,472	6,685	6,516	(0.87)	56	101K	661M
1396/06/26	6,700	6,520	6,700	6,573	1.11	41	79K	520M
1396/06/25	6,403	6,380	6,638	6,501	0.87	80	94K	610M
1396/06/22	6,500	6,396	6,570	6,445	(1.29)	122	146K	938M
1396/06/21	6,688	6,452	6,688	6,529	(0.79)	54	39K	251M
1396/06/20	6,743	6,470	6,743	6,581	0.67	36	116K	763M
1396/06/19	6,580	6,350	6,790	6,537	(1.1)	142	265K	2B
1396/06/15	6,611	6,570	6,632	6,610	(0.62)	61	48K	315M
1396/06/14	6,620	6,620	6,748	6,651	0.26	69	100K	668M
1396/06/13	6,660	6,604	6,739	6,634	(0.17)	63	83K	552M
1396/06/12	6,580	6,580	6,750	6,645	0.03	68	109K	727M
1396/06/11	6,613	6,600	6,849	6,643	(2.06)	77	146K	970M
1396/06/08	6,790	6,710	6,930	6,783	0.40	87	160K	1B
1396/06/07	7,000	6,642	7,000	6,756	(3.36)	248	686K	5B
1396/06/06	7,056	6,721	7,056	6,991	4.03	174	574K	4B
1396/06/05	6,520	6,510	6,851	6,720	2.99	191	499K	3B
1396/06/04	6,517	6,480	6,649	6,525	(0.68)	129	206K	1B
1396/06/01	6,649	6,487	6,650	6,570	0.52	50	87K	571M
1396/05/31	6,630	6,483	6,630	6,536	(0.2)	58	65K	422M
1396/05/30	6,799	6,481	6,800	6,549	(1.21)	120	271K	2B
1396/05/29	6,700	6,530	6,790	6,629	(0.63)	89	239K	2B
1396/05/28	6,600	6,600	6,800	6,671	1.21	106	309K	2B
1396/05/25	6,611	6,522	6,688	6,591	(1.57)	174	262K	2B
1396/05/24	6,800	6,600	6,900	6,696	(0.28)	133	324K	2B
1396/05/23	6,640	6,620	6,790	6,715	0.89	109	93K	625M
1396/05/22	6,720	6,600	6,869	6,656	(3.42)	109	163K	1B
1396/05/21	7,084	6,820	7,084	6,892	(2.34)	104	123K	847M
1396/05/18	6,901	6,880	7,198	7,057	1.72	122	275K	2B
1396/05/17	7,009	6,830	7,100	6,938	(1.13)	211	518K	4B
1396/05/16	7,100	7,009	7,187	7,017	(4.88)	480	1M	8B
1396/05/15	7,551	7,000	7,551	7,377	2.57	870	3M	19B
1396/05/11	7,192	7,192	7,192	7,192	4.99	46	142K	1B
1396/05/10	6,850	6,850	6,850	6,850	5.00	57	299K	2B
1396/05/09	6,460	6,460	6,600	6,524	0.69	157	473K	3B
1396/05/08	6,550	6,414	6,550	6,479	0.11	91	167K	1B
1396/05/07	6,521	6,401	6,690	6,472	(1.55)	134	284K	2B
1396/05/04	6,570	6,501	6,744	6,574	(2.78)	128	297K	2B
1396/05/03	6,775	6,620	6,877	6,762	(0.6)	229	387K	3B
1396/05/02	6,719	6,719	6,894	6,803	(0.54)	276	599K	4B
1396/05/01	6,730	6,730	6,950	6,840	1.32	208	456K	3B
1396/04/31	6,680	6,500	6,901	6,751	2.63	396	832K	6B
1396/04/28	6,520	6,471	6,650	6,578	1.40	206	314K	2B
1396/04/27	6,350	6,350	6,559	6,487	1.08	152	359K	2B
1396/04/26	6,380	6,306	6,570	6,418	(0.31)	210	650K	4B
1396/04/25	6,531	6,356	6,689	6,438	(1.41)	250	338K	2B
1396/04/24	6,680	6,350	6,750	6,530	(0.68)	289	391K	3B
1396/04/21	6,440	6,440	6,699	6,575	(0.53)	112	169K	1B
1396/04/20	6,700	6,501	6,795	6,610	(0.32)	138	301K	2B
1396/04/19	6,410	6,410	6,654	6,631	4.62	254	676K	4B
1396/04/18	6,490	6,300	6,520	6,338	(2.6)	262	672K	4B
1396/04/17	6,590	6,400	6,590	6,507	(1.62)	215	507K	3B
1396/04/14	6,600	6,530	6,698	6,614	0.61	96	177K	1B
1396/04/13	6,531	6,481	6,938	6,574	(2.23)	229	594K	4B
1396/04/12	6,700	6,600	6,988	6,724	(0.41)	164	421K	3B
1396/04/11	7,000	6,680	7,000	6,752	(2.72)	147	338K	2B
1396/04/10	6,999	6,777	7,073	6,941	3.01	220	586K	4B
1396/04/07	6,650	6,633	6,868	6,738	6.14	203	828K	6B
1396/03/29	7,237	6,960	7,237	6,998	(4.48)	658	2M	15B
1396/03/28	7,840	7,237	7,840	7,326	(3.81)	265	702K	5B
1396/03/27	7,222	7,222	7,727	7,616	3.45	511	1M	10B
1396/03/24	7,750	7,222	7,750	7,362	(2.8)	544	1M	9B
1396/03/23	7,585	7,410	7,898	7,574	(0.47)	478	1M	10B
1396/03/22	7,982	7,550	7,982	7,610	(4.24)	411	1M	10B
1396/03/21	8,020	7,812	8,139	7,947	(1.35)	345	899K	7B
1396/03/20	8,079	7,806	8,442	8,056	(1.6)	851	2M	17B
1396/03/17	8,727	8,065	8,727	8,187	(3.56)	532	2M	14B
1396/03/16	8,369	8,369	8,849	8,489	(3.63)	773	5M	40B
1396/03/13	8,809	8,809	8,809	8,809	(4.99)	19	97K	853M
1396/03/10	9,272	9,272	9,272	9,272	(5.0)	22	74K	690M
1396/03/09	9,760	9,760	9,760	9,760	(4.99)	29	357K	3B
1396/03/08	10,702	9,684	10,702	10,273	0.78	1,240	9M	96B
1396/03/07	10,193	10,190	10,193	10,193	5.00	593	9M	87B
1396/03/06	9,708	9,708	9,708	9,708	5.00	19	62K	600M
1396/03/03	9,246	9,246	9,246	9,246	5.00	24	62K	575M
1396/03/02	8,806	8,806	8,806	8,806	5.00	17	104K	913M
1396/03/01	8,387	8,387	8,387	8,387	4.99	205	4M	35B
1396/02/31	7,905	7,900	8,299	7,988	(0.92)	143	1M	11B
1396/02/30	7,751	7,751	8,457	8,062	0.09	150	3M	21B
1396/02/27	7,834	7,720	8,146	8,055	2.82	23	103K	827M
1396/02/26	8,099	7,822	8,180	7,834	0.47	175	2M	14B
1396/02/25	7,825	7,790	8,150	7,797	(4.9)	61	300K	2B
1396/02/24	8,100	8,010	8,150	8,199	(0.1)	16	4K	29M
1396/02/23	8,319	7,950	8,319	8,207	(0.13)	14	9K	75M
1396/02/20	8,100	8,060	8,350	8,218	3.18	45	131K	1B
1396/02/19	7,800	7,750	8,050	7,965	2.31	28	63K	499M
1396/02/18	7,535	7,510	8,050	7,785	(0.76)	13	18K	137M
1396/02/17	7,680	7,680	8,050	7,845	(0.53)	24	28K	217M
1396/02/16	7,897	7,800	8,218	7,887	0.43	20	36K	288M
1396/02/13	7,650	7,620	7,825	7,853	(0.57)	33	21K	160M
1396/02/12	7,800	7,650	7,898	7,898	(0.09)	21	3K	27M
1396/02/11	8,180	7,679	8,300	7,905	(0.79)	32	21K	161M
1396/02/10	8,100	7,600	8,100	7,968	(0.29)	30	23K	182M
1396/02/09	8,154	7,800	8,154	7,991	2.90	45	50K	404M
1396/02/06	7,556	7,556	7,897	7,766	3.26	30	40K	318M
1396/02/04	7,444	7,400	8,000	7,521	(2.41)	36	46K	343M
1396/02/03	7,870	7,444	7,870	7,707	(0.66)	27	28K	214M
1396/02/02	8,100	7,730	8,110	7,758	(4.65)	103	214K	2B
1396/01/30	8,498	8,210	8,498	8,136	0.09	5	4K	29M
1396/01/29	8,272	8,124	8,644	8,129	(4.94)	49	104K	847M
1396/01/28	8,353	8,347	8,353	8,551	(2.67)	26	30K	248M
1396/01/27	8,411	8,411	8,411	8,786	(0.17)	2	2K	18M
1396/01/26	9,299	8,600	9,299	8,801	(2.77)	21	54K	478M
1396/01/23	9,251	8,980	9,899	9,052	(4.23)	59	124K	1B
1396/01/21	9,420	9,363	9,420	9,452	(4.09)	23	42K	395M
1396/01/20	10,200	9,654	10,200	9,855	(3.02)	14	70K	692M
1396/01/19	10,000	9,951	10,223	10,162	4.36	60	162K	2B
1396/01/16	9,202	9,202	10,170	9,737	0.53	63	219K	2B
1396/01/15	9,319	9,319	9,980	9,686	(1.25)	33	64K	618M
1396/01/14	9,349	9,349	9,349	9,809	(0.33)	2	3K	31M
1396/01/09	9,849	9,410	9,953	9,841	3.78	18	46K	452M
1396/01/08	9,238	9,238	9,997	9,483	(2.48)	31	27K	248M
1396/01/07	9,349	9,349	9,349	9,724	(1.19)	8	12K	110M
1396/01/06	9,541	9,541	9,541	9,841	(2.01)	1	20K	191M
1396/01/05	9,542	9,542	9,542	10,043	(0.01)	1	105	1M
1395/12/25	9,543	9,543	9,543	10,044	(0.01)	1	105	1M
1395/12/24	9,544	9,544	9,544	10,045	(0.01)	1	105	1M
1395/12/23	9,547	9,547	9,547	10,046	(0.03)	2	305	3M
1395/12/22	9,548	9,548	9,548	10,049	(0.01)	1	105	1M
1395/12/21	9,549	9,549	9,549	10,050	(0.01)	1	105	1M
1395/12/18	9,550	9,550	9,550	10,051	(0.01)	1	105	1M
1395/12/03	9,551	9,551	9,551	10,052	(0.01)	1	110	1M
1395/11/13	9,553	9,553	9,553	10,053	(0.02)	1	200	2M
1395/11/12	9,555	9,555	9,555	10,055	(0.02)	1	200	2M
1395/11/11	9,557	9,557	9,557	10,057	(0.02)	1	200	2M
1395/11/10	9,579	9,579	9,579	10,059	(0.24)	2	2K	23M
1395/11/09	9,581	9,581	9,581	10,083	(0.02)	1	200	2M
1395/11/04	9,600	9,600	9,600	10,085	(0.2)	2	2K	19M
1395/11/03	9,620	9,620	9,620	10,105	(0.21)	2	2K	19M
1395/11/02	9,632	9,632	9,632	10,126	(0.12)	2	1K	11M
1395/10/29	9,680	9,680	9,680	10,138	(0.5)	3	5K	52M
1395/10/28	9,756	9,756	10,145	10,189	(0.78)	14	12K	119M
1395/10/27	10,200	9,651	10,500	10,269	2.54	30	51K	523M
1395/10/26	9,744	9,744	10,169	10,015	3.41	51	119K	1B
1395/10/25	9,500	8,816	9,744	9,685	4.36	75	157K	2B
1395/10/22	8,805	8,805	9,550	9,280	0.13	6	3K	33M
1395/10/20	9,400	9,400	9,672	9,268	0.58	9	15K	142M
1395/10/19	8,790	8,790	9,300	9,215	(0.4)	8	13K	119M
1395/10/18	9,300	9,300	9,300	9,252	0.0	1	170	2M
1395/10/15	8,807	8,795	9,300	9,252	(0.05)	5	817	7M
1395/10/14	8,825	8,825	8,850	9,257	(0.34)	5	4K	32M
1395/10/13	8,848	8,848	8,848	9,289	(0.26)	9	3K	24M
1395/10/12	9,125	9,025	9,307	9,313	(1.97)	16	21K	189M
1395/10/11	9,154	9,122	9,154	9,500	(0.23)	3	3K	27M
1395/10/08	9,154	9,154	9,154	9,522	(0.16)	1	2K	18M
1395/10/06	9,211	9,200	9,211	9,537	(0.25)	7	4K	32M
1395/10/05	9,300	9,296	9,722	9,561	(2.29)	10	25K	233M
1395/10/04	9,480	9,480	9,900	9,785	(0.18)	9	6K	57M
1395/10/01	9,700	9,500	9,799	9,803	(1.66)	23	23K	220M
1395/09/30	9,540	9,540	10,000	9,968	4.08	42	97K	964M
1395/09/29	10,001	9,557	10,001	9,577	(4.8)	42	132K	1B
1395/09/28	10,061	10,000	10,061	10,060	4.99	67	135K	1B
1395/09/24	9,450	9,450	9,584	9,582	4.97	42	66K	632M
1395/09/23	9,000	8,870	9,309	9,128	2.96	67	155K	1B
1395/09/22	9,000	8,371	9,000	8,866	0.62	19	21K	190M
1395/09/21	8,611	8,600	9,079	8,811	(1.99)	28	94K	828M
1395/09/20	9,110	8,702	9,110	8,990	(0.21)	17	34K	309M
1395/09/17	8,990	8,701	9,110	9,009	3.83	70	209K	2B
1395/09/16	8,522	8,500	8,899	8,677	1.88	33	89K	775M
1395/09/15	8,499	8,499	8,522	8,517	4.57	26	63K	537M
1395/09/14	7,800	7,800	8,177	8,145	4.26	15	60K	490M
1395/09/13	7,825	7,796	8,293	7,812	(4.8)	78	424K	3B
1395/09/09	8,400	8,400	8,400	8,206	0.05	3	1K	9M
1395/09/07	8,200	7,826	8,200	8,202	(0.05)	6	656	5M
1395/09/06	8,158	8,158	8,522	8,206	(4.44)	13	69K	566M
1395/09/03	8,524	8,524	8,524	8,587	(4.29)	6	49K	417M
1395/09/02	8,970	8,970	8,970	8,972	(0.01)	3	10K	94M
1395/09/01	8,950	8,950	8,950	8,973	(0.01)	5	2K	16M
1395/08/29	8,999	8,950	8,999	8,974	2.12	4	50K	451M
1395/08/24	8,358	8,358	8,358	8,788	(0.09)	2	1K	8M
1395/08/23	9,093	9,093	9,093	8,796	0.06	1	1K	9M
1395/08/22	8,186	8,186	9,046	8,791	2.03	13	30K	269M
1395/08/19	8,383	8,383	8,969	8,616	(2.36)	17	28K	234M
1395/08/18	8,900	8,816	8,900	8,824	(4.89)	4	56K	494M
1395/08/16	9,279	9,279	9,280	9,278	0.0	2	2K	23M
1395/08/15	9,000	9,000	9,280	9,278	(0.2)	6	13K	122M
1395/08/12	9,300	9,290	9,310	9,297	(0.13)	12	49K	456M
1395/08/11	9,362	9,275	9,363	9,309	0.77	8	42K	392M
1395/08/10	9,100	9,100	9,298	9,238	1.85	28	70K	651M
1395/08/09	8,915	8,910	9,300	9,070	(2.75)	9	35K	316M
1395/08/08	9,349	9,349	9,430	9,326	1.25	8	39K	368M
1395/08/05	9,119	9,114	9,450	9,211	2.19	37	113K	1B
1395/08/04	8,511	8,511	9,097	9,014	3.60	62	152K	1B
1395/08/03	9,170	8,608	9,198	8,701	(3.97)	105	290K	3B
1395/08/02	8,671	8,634	9,299	9,061	(0.3)	26	32K	293M
1395/08/01	9,393	8,670	9,400	9,088	(0.34)	25	34K	308M
1395/07/28	9,329	8,816	9,329	9,119	(1.61)	25	44K	399M
1395/07/27	9,500	8,910	9,500	9,268	0.54	31	73K	678M
1395/07/26	9,101	9,000	9,385	9,218	2.39	21	57K	525M
1395/07/25	9,080	8,700	9,099	9,003	3.85	21	59K	527M
1395/07/24	8,799	8,462	8,822	8,669	3.18	64	139K	1B
1395/07/19	8,285	8,100	8,446	8,402	4.45	77	215K	2B
1395/07/18	8,150	7,850	8,358	8,044	0.31	33	96K	773M
1395/07/17	8,165	7,790	8,398	8,019	0.24	51	97K	780M
1395/07/14	8,187	7,800	8,189	8,000	0.65	37	83K	664M
1395/07/13	8,235	7,750	8,237	7,948	0.70	26	55K	437M
1395/07/12	8,454	7,677	8,458	7,893	(2.33)	137	489K	4B
1395/07/11	8,081	8,081	8,082	8,081	(5.0)	29	66K	535M
1395/07/10	8,530	8,301	8,538	8,506	4.60	91	195K	2B
1395/07/07	8,130	8,060	8,140	8,132	4.89	110	378K	3B
1395/07/06	7,750	7,740	7,753	7,753	5.00	76	306K	2B
1395/07/05	6,818	6,818	7,534	7,384	2.90	124	526K	4B
1395/07/04	7,310	6,955	7,310	7,176	(1.83)	17	26K	183M
1395/07/03	7,499	7,062	7,699	7,310	(0.69)	26	106K	774M
1395/06/31	7,080	7,080	7,399	7,361	4.23	32	82K	602M
1395/06/29	7,062	7,061	7,062	7,062	5.00	24	135K	953M
1395/06/28	7,071	6,719	7,071	6,726	(4.88)	244	2M	16B
1395/06/27	7,069	7,069	7,500	7,071	(4.97)	206	2M	15B
1395/06/24	7,070	7,070	7,070	7,441	(0.01)	1	200	1M
1395/06/23	7,071	7,071	7,071	7,442	(0.01)	1	190	1M
1395/06/21	7,072	7,072	7,072	7,443	(0.01)	1	150	1M
1395/06/20	7,073	7,073	7,073	7,444	(0.01)	1	150	1M
1395/06/17	7,074	7,074	7,074	7,445	(0.01)	1	150	1M
1395/06/15	7,087	7,087	7,087	7,446	(0.19)	3	2K	18M
1395/06/13	7,088	7,088	7,088	7,460	(0.01)	1	150	1M
1395/06/10	7,106	7,106	7,106	7,461	(0.24)	5	3K	22M
1395/06/06	7,300	7,300	7,300	7,479	0.0	1	150	1M
1395/06/03	7,160	7,160	7,176	7,479	(0.66)	5	10K	69M
1395/06/02	7,295	7,295	7,631	7,529	2.12	41	160K	1B
1395/06/01	7,100	7,060	7,487	7,373	3.39	103	334K	2B
1395/05/31	7,125	6,989	7,365	7,131	(1.9)	18	52K	365M
1395/05/30	7,480	6,935	7,480	7,269	(0.41)	21	38K	275M
1395/05/27	7,440	7,000	7,440	7,299	0.29	16	47K	341M
1395/05/26	7,289	7,000	7,490	7,278	0.71	20	52K	379M
1395/05/25	7,496	7,060	7,499	7,227	(0.55)	16	26K	185M
1395/05/24	7,555	7,555	7,560	7,267	0.82	2	12K	91M
1395/05/23	6,911	6,800	7,440	7,208	1.39	62	177K	1B
1395/05/20	7,061	6,935	7,243	7,109	(2.47)	35	43K	301M
1395/05/19	7,666	7,064	7,789	7,289	(1.96)	32	98K	715M
1395/05/18	7,310	7,120	7,310	7,435	(0.79)	12	13K	95M
1395/05/17	7,646	7,310	7,647	7,494	2.90	29	48K	363M
1395/05/16	7,280	7,219	7,285	7,283	4.96	42	101K	736M
1395/05/13	6,889	6,887	7,006	6,939	3.99	64	147K	1B
1395/05/12	6,621	6,621	6,838	6,673	2.46	17	44K	300M
1395/05/11	6,390	6,390	6,580	6,513	3.93	49	166K	1B
1395/05/10	6,374	6,140	6,374	6,267	(0.62)	15	58K	360M
1395/05/06	6,250	6,200	6,395	6,306	(0.66)	9	29K	183M
1395/05/05	6,350	6,202	6,489	6,348	0.06	7	8K	50M
1395/05/04	6,500	6,201	6,500	6,344	(0.33)	11	23K	147M
1395/05/03	6,499	6,444	6,500	6,365	1.35	8	30K	194M
1395/05/02	6,300	6,209	6,600	6,280	(3.9)	50	265K	2B
1395/04/30	6,450	6,449	6,450	6,535	(3.73)	17	62K	400M
1395/04/29	6,762	6,700	6,880	6,788	0.44	34	63K	430M
1395/04/28	6,560	6,560	6,900	6,758	2.80	50	96K	652M
1395/04/27	6,580	6,400	6,631	6,574	4.08	124	297K	2B
1395/04/26	6,316	6,316	6,316	6,316	4.99	24	84K	531M
1395/04/23	5,743	5,743	6,020	6,016	4.92	47	116K	700M
1395/04/22	5,742	5,620	5,743	5,734	4.83	55	118K	678M
1395/04/21	5,400	5,240	5,509	5,470	4.25	43	282K	2B
1395/04/20	5,350	5,220	5,350	5,247	(0.02)	15	21K	110M
1395/04/19	5,111	5,111	5,440	5,248	1.18	14	40K	216M
1395/04/15	5,273	5,100	5,273	5,187	1.43	35	129K	671M
1395/04/14	5,170	5,098	5,188	5,114	(1.14)	22	113K	578M
1395/04/13	5,333	5,100	5,333	5,173	(1.75)	40	139K	721M
1395/04/12	5,232	5,110	5,495	5,265	0.02	64	201K	1B
1395/04/09	5,352	5,098	5,352	5,264	3.26	78	513K	3B
1395/04/08	5,098	5,098	5,098	5,098	4.98	9	114K	579M
1395/04/06	4,855	4,850	4,856	4,856	4.99	28	114K	551M
1395/04/05	4,625	4,625	4,625	4,625	4.99	9	114K	525M
1395/04/02	4,624	4,624	4,624	4,405	0.02	3	400	2M
1395/04/01	4,623	4,623	4,623	4,404	0.02	2	417	2M
1395/03/31	4,616	4,616	4,616	4,403	0.14	2	3K	15M
1395/03/30	4,604	4,604	4,604	4,397	0.27	9	6K	29M
1395/03/29	4,603	4,603	4,603	4,385	0.02	2	369	2M
1395/03/26	4,602	4,602	4,602	4,384	0.02	2	618	3M
1395/03/25	4,601	4,601	4,601	4,383	0.02	3	700	3M
1395/03/24	4,599	4,599	4,599	4,382	0.05	4	1K	5M
1395/03/23	4,566	4,566	4,566	4,380	0.71	5	17K	76M
1395/03/22	4,552	4,552	4,552	4,349	0.30	2	7K	32M
1395/03/11	5,250	5,001	5,334	5,086	0.12	234	2M	10B
1395/03/10	5,100	5,000	5,240	5,080	0.47	19	44K	223M
1395/03/09	5,150	4,984	5,350	5,056	(3.62)	46	107K	540M
1395/03/08	5,140	5,100	5,340	5,246	(0.72)	9	20K	104M
1395/03/05	5,370	5,180	5,689	5,284	(2.76)	82	271K	1B
1395/03/04	5,390	5,255	5,390	5,434	(1.18)	10	44K	233M
1395/03/03	5,496	5,255	5,520	5,499	(0.51)	7	11K	57M
1395/03/01	5,527	5,522	5,530	5,527	0.0	13	67K	370M
1395/02/29	5,435	5,435	5,810	5,527	(3.36)	30	105K	583M
1395/02/28	5,719	5,719	5,719	5,719	4.99	38	210K	1B
1395/02/27	5,400	5,397	5,596	5,447	2.20	35	206K	1B
1395/02/26	5,120	5,111	5,120	5,330	(0.04)	2	1K	5M
1395/02/25	5,457	5,202	5,457	5,332	(0.17)	25	35K	187M
1395/02/22	5,364	5,333	5,395	5,341	0.15	13	24K	130M
1395/02/21	5,299	5,240	5,363	5,333	4.40	21	88K	473M
1395/02/20	5,046	5,046	5,300	5,108	0.24	11	25K	130M
1395/02/19	5,000	5,000	5,370	5,096	(0.39)	20	41K	210M
1395/02/18	5,105	5,000	5,440	5,116	(1.58)	24	63K	322M
1395/02/15	5,126	5,126	5,300	5,198	(1.94)	30	93K	485M
1395/02/14	5,374	5,115	5,374	5,301	(0.3)	7	11K	58M
1395/02/13	5,391	5,282	5,410	5,317	(4.37)	40	84K	447M
1395/02/12	5,599	5,391	5,754	5,560	(0.86)	49	200K	1B
1395/02/11	5,509	5,401	5,610	5,608	4.96	76	296K	2B
1395/02/08	5,237	5,237	5,550	5,343	(3.0)	93	371K	2B
1395/02/07	5,397	5,397	5,397	5,508	(3.05)	7	53K	288M
1395/02/05	5,399	5,399	5,399	5,681	(0.04)	4	586	3M
1395/02/04	5,412	5,412	5,412	5,683	(0.23)	7	4K	22M
1395/02/01	5,415	5,415	5,415	5,696	(0.05)	1	1K	5M
1395/01/31	5,415	5,415	5,415	5,699	(0.02)	1	200	1M
1395/01/30	5,420	5,420	5,420	5,700	(0.09)	4	2K	9M
1395/01/29	5,423	5,423	5,423	5,705	(0.05)	1	1K	5M
1395/01/28	5,435	5,435	5,435	5,708	(0.23)	1	4K	22M
1395/01/25	5,516	5,516	5,516	5,721	(1.46)	2	24K	131M
1395/01/24	5,806	5,806	5,806	5,806	(4.99)	18	82K	475M
1395/01/23	5,810	5,810	5,810	6,111	(0.07)	2	1K	7M
1395/01/22	5,814	5,814	5,814	6,115	(0.07)	1	1K	6M
1395/01/21	5,818	5,818	5,818	6,119	(0.08)	3	1K	8M
1395/01/18	5,826	5,826	5,826	6,124	(0.13)	2	2K	12M
1395/01/17	5,833	5,833	5,833	6,132	(0.13)	2	2K	13M
1395/01/16	5,837	5,837	5,837	6,140	(0.07)	2	1K	6M
1394/12/25	5,840	5,840	5,840	6,144	(0.05)	2	672	4M
1394/12/24	5,841	5,841	5,841	6,147	(0.02)	1	172	1M
1394/12/17	5,842	5,842	5,842	6,148	(0.02)	2	196	1M
1394/12/12	5,843	5,843	5,843	6,149	(0.02)	1	187	1M
1394/12/10	5,851	5,851	5,851	6,150	(0.13)	5	2K	12M
1394/12/03	5,899	5,899	5,899	6,158	(0.82)	8	13K	78M
1394/12/01	5,956	5,956	5,956	6,209	(0.96)	8	15K	91M
1394/11/28	6,064	6,064	6,064	6,269	(1.79)	16	28K	170M
1394/11/21	6,477	6,009	6,477	6,383	0.92	22	141K	902M
1394/11/20	6,100	6,000	6,391	6,325	3.91	91	356K	2B
1394/11/19	5,936	5,936	6,150	6,087	2.93	87	359K	2B
1394/11/18	5,757	5,757	5,936	5,914	4.60	71	145K	855M
1394/11/17	5,680	5,427	5,698	5,654	4.18	47	209K	1B
1394/11/14	5,501	5,390	5,631	5,427	(4.34)	38	117K	634M
1394/11/13	5,700	5,501	5,700	5,673	3.47	102	153K	867M
1394/11/12	5,489	5,300	5,514	5,483	4.40	59	189K	1B
1394/11/11	5,201	5,181	5,525	5,252	(3.14)	43	151K	794M
1394/11/10	5,310	5,310	5,549	5,422	(0.04)	20	33K	178M
1394/11/07	5,650	5,382	5,650	5,424	(4.25)	45	159K	863M
1394/11/06	5,650	5,201	5,724	5,665	3.91	108	271K	2B
1394/11/05	5,684	5,150	5,684	5,452	0.70	58	168K	914M
1394/11/04	5,300	5,120	5,434	5,414	4.60	64	262K	1B
1394/11/03	5,222	5,050	5,394	5,176	(2.43)	62	138K	713M
1394/10/30	5,750	5,253	5,750	5,305	(4.05)	29	163K	865M
1394/10/29	5,550	5,540	5,613	5,529	2.75	19	62K	348M
1394/10/28	5,344	5,343	5,450	5,381	(4.3)	27	77K	414M
1394/10/27	5,700	5,502	5,900	5,623	(2.9)	31	53K	290M
1394/10/26	5,711	5,357	5,915	5,791	2.73	141	251K	1B
1394/10/23	5,526	5,526	5,711	5,637	(3.08)	52	60K	333M
1394/10/22	5,870	5,589	5,870	5,816	(1.14)	23	22K	125M
1394/10/21	5,980	5,770	5,980	5,883	2.92	107	117K	691M
1394/10/20	5,698	5,698	5,716	5,716	5.00	155	380K	2B
1394/10/19	5,360	5,300	5,452	5,444	4.83	56	130K	705M
1394/10/16	5,378	5,274	5,378	5,193	0.02	2	400	2M
1394/10/15	5,393	5,200	5,393	5,192	0.08	10	12K	64M
1394/10/14	5,200	5,102	5,394	5,188	0.64	23	25K	133M
1394/10/13	4,934	4,933	5,300	5,155	0.45	11	24K	127M
1394/10/12	5,349	5,349	5,349	5,132	0.0	1	204	1M
1394/10/09	4,952	4,952	5,390	5,132	(1.53)	5	29K	142M
1394/10/07	5,005	5,000	5,005	5,212	(0.53)	3	11K	55M
1394/10/06	5,348	5,343	5,348	5,240	0.0	2	435	2M
1394/10/05	5,122	5,122	5,122	5,240	(2.8)	16	52K	267M
1394/10/02	5,133	5,133	5,133	5,391	(0.22)	5	4K	21M
1394/09/30	5,148	5,148	5,148	5,403	(0.28)	7	5K	26M
1394/09/29	5,154	5,154	5,154	5,418	(0.13)	3	2K	13M
1394/09/28	5,168	5,168	5,168	5,425	(0.28)	1	5K	26M
1394/09/25	5,189	5,183	5,189	5,440	(0.27)	6	5K	26M
1394/09/24	5,205	5,189	5,205	5,455	(0.13)	5	2K	13M
1394/09/23	5,225	5,225	5,226	5,462	(0.69)	12	13K	66M
1394/09/22	5,500	5,273	5,514	5,500	(0.9)	16	18K	93M
1394/09/18	5,420	5,399	5,420	5,550	(2.34)	27	41K	223M
1394/09/17	5,440	5,439	5,648	5,683	(0.73)	11	13K	70M
1394/09/16	5,830	5,460	5,830	5,725	(0.38)	11	8K	47M
1394/09/15	5,678	5,467	5,678	5,747	(0.12)	7	3K	16M
1394/09/14	5,421	5,421	5,800	5,754	0.98	5	51K	295M
1394/09/10	5,678	5,420	5,899	5,698	(0.04)	12	7K	37M
1394/09/09	5,399	5,399	5,897	5,700	0.30	6	8K	47M
1394/09/08	5,579	5,579	5,890	5,683	(3.22)	34	55K	307M
1394/09/07	5,900	5,678	5,940	5,872	(1.74)	18	34K	196M
1394/09/04	5,864	5,731	5,864	5,976	(0.93)	24	16K	93M
1394/09/03	6,000	5,864	6,000	6,032	(2.27)	20	42K	248M
1394/09/02	6,255	6,001	6,255	6,172	(1.53)	42	100K	618M
1394/09/01	6,500	6,000	6,500	6,268	1.23	56	108K	675M
1394/08/30	5,950	5,950	6,192	6,192	4.98	56	215K	1B
1394/08/27	5,750	5,750	5,930	5,898	4.43	41	106K	623M
1394/08/26	5,372	5,372	5,700	5,648	0.05	2	6K	33M
1394/08/25	5,307	5,307	5,865	5,645	1.06	33	95K	536M
1394/08/23	5,307	5,307	5,598	5,586	0.0	5	2K	11M
1394/08/20	5,374	5,374	5,374	5,586	(1.24)	8	22K	117M
1394/08/18	5,384	5,384	5,650	5,656	(0.19)	3	4K	24M
1394/08/17	5,394	5,394	5,394	5,667	(0.18)	4	3K	16M
1394/08/16	5,431	5,423	5,431	5,677	(0.54)	10	10K	52M
1394/08/12	5,660	5,660	5,865	5,708	0.87	14	27K	157M
1394/08/11	5,393	5,393	5,676	5,659	(0.3)	4	5K	29M
1394/08/10	5,599	5,393	5,799	5,676	0.0	4	3K	17M
1394/08/09	5,396	5,396	5,396	5,676	(0.05)	4	869	5M
1394/07/27	5,600	5,407	5,865	5,679	(0.07)	3	3K	15M
1394/07/26	5,402	5,402	5,869	5,683	(0.05)	8	4K	23M
1394/07/22	5,415	5,415	5,417	5,686	(0.23)	7	4K	22M
1394/07/21	5,415	5,415	5,415	5,699	(0.02)	1	200	1M
1394/07/15	5,925	5,925	5,925	5,700	0.02	1	500	3M
1394/07/14	5,420	5,420	5,420	5,699	(0.02)	1	320	2M
1394/07/13	5,371	5,371	5,920	5,700	0.83	35	51K	290M
1394/07/01	5,374	5,374	5,374	5,653	(0.05)	2	1K	5M
1394/06/18	5,377	5,377	5,377	5,656	(0.05)	1	1K	5M
1394/06/14	5,379	5,379	5,379	5,659	(0.05)	1	1K	5M
1394/06/08	5,394	5,394	5,394	5,662	(0.26)	2	5K	25M
1394/06/04	5,399	5,399	5,399	5,677	(0.11)	2	2K	11M
1394/06/03	5,405	5,405	5,405	5,683	(0.11)	2	2K	10M
1394/06/01	5,414	5,414	5,414	5,689	(0.16)	3	3K	16M
1394/05/28	5,419	5,419	5,419	5,698	(0.11)	1	2K	10M
1394/05/27	5,421	5,421	5,421	5,704	(0.04)	1	530	3M
1394/05/25	5,424	5,424	5,424	5,706	(0.05)	5	1K	6M
1394/05/24	5,442	5,442	5,442	5,709	(0.33)	6	6K	32M
1394/05/21	5,450	5,446	5,450	5,728	(0.07)	4	1K	7M
1394/05/19	5,460	5,460	5,460	5,732	(0.1)	2	2K	10M
1394/05/18	5,520	5,466	5,521	5,738	(0.23)	8	4K	23M
1394/05/17	5,530	5,520	5,540	5,751	(0.83)	12	15K	85M
1394/05/14	5,665	5,662	5,665	5,799	(0.1)	3	3K	19M
1394/05/13	5,750	5,660	5,798	5,805	(0.36)	14	24K	137M
1394/05/12	5,650	5,650	5,700	5,826	(0.31)	11	8K	47M
1394/05/11	5,644	5,642	5,650	5,844	(0.98)	18	19K	108M
1394/05/10	5,701	5,701	5,702	5,902	(0.1)	6	2K	14M
1394/05/07	6,190	5,719	6,190	5,908	(1.86)	17	44K	254M
1394/05/06	5,810	5,810	5,949	6,020	(0.97)	12	19K	108M
1394/05/05	6,350	5,810	6,350	6,079	(0.16)	4	3K	20M
1394/05/04	6,200	5,855	6,200	6,089	(0.99)	16	22K	133M
1394/05/03	6,350	6,350	6,350	6,150	0.0	1	160	1M
1394/04/30	6,490	5,969	6,490	6,150	(0.5)	13	16K	94M
1394/04/29	6,300	6,169	6,390	6,181	(4.81)	35	109K	676M
1394/04/24	6,301	6,205	6,303	6,493	(0.51)	12	10K	65M
1394/04/23	6,610	6,210	6,621	6,526	0.35	29	36K	237M
1394/04/22	6,499	6,402	6,800	6,503	21.01	45	143K	931M
1394/04/14	6,898	6,311	6,940	6,574	(0.69)	105	311K	2B
1394/04/13	7,068	6,512	7,068	6,620	(3.41)	37	53K	347M
1394/04/10	7,170	6,552	7,170	6,854	(0.61)	19	13K	87M
1394/04/08	6,610	6,610	6,651	6,896	(0.85)	13	13K	84M
1394/04/07	6,700	6,683	6,981	6,955	(1.07)	16	22K	152M
1394/04/06	7,010	6,823	7,330	7,030	0.46	45	14K	101M
1394/04/03	7,288	6,698	7,288	6,998	(0.74)	55	34K	235M
1394/04/02	6,802	6,802	6,810	7,050	(1.52)	9	21K	143M
1394/04/01	6,835	6,835	7,169	7,159	(0.49)	19	8K	54M
1394/03/31	6,871	6,871	6,872	7,194	(0.53)	12	7K	50M
1394/03/30	7,135	6,900	7,448	7,232	(0.33)	27	16K	115M
1394/03/27	6,952	6,949	7,398	7,256	(0.79)	21	12K	83M
1394/03/26	6,952	6,952	6,952	7,314	(0.04)	1	600	4M
1394/03/25	7,000	6,954	7,000	7,317	(0.03)	2	321	2M
1394/03/24	7,004	7,004	7,299	7,319	(0.72)	13	10K	68M
1394/03/23	7,118	7,118	7,599	7,372	(1.6)	15	32K	234M
1394/03/18	7,505	7,184	7,505	7,492	(0.93)	16	13K	92M
1394/03/17	7,505	7,505	7,896	7,562	(4.27)	42	106K	805M
1394/03/16	7,899	7,899	7,899	7,899	(4.99)	11	64K	505M
1394/03/10	7,908	7,908	7,908	8,314	(0.12)	1	2K	12M
1394/03/06	7,909	7,909	7,909	8,324	(0.01)	1	110	870K
1394/02/30	8,270	8,010	8,270	8,325	(0.22)	2	4K	29M
1394/02/29	8,570	8,230	8,570	8,343	0.91	21	21K	179M
1394/02/28	8,286	8,197	8,286	8,268	3.63	38	109K	900M
1394/02/27	8,051	8,000	8,052	7,978	3.03	29	53K	423M
1394/02/23	7,500	7,500	7,761	7,743	3.75	49	68K	529M
1394/02/22	7,300	7,290	7,491	7,463	3.61	38	74K	552M
1394/02/21	7,299	7,200	7,299	7,203	0.11	16	8K	60M
1394/02/20	7,181	7,160	7,218	7,195	3.66	57	109K	781M
1394/02/19	7,191	6,655	7,191	6,941	0.13	11	18K	127M
1394/02/16	7,190	7,050	7,190	6,932	0.25	15	5K	35M
1394/02/15	7,070	7,040	7,080	6,915	1.57	20	32K	226M
1394/02/14	6,963	6,950	6,963	6,808	1.67	20	32K	220M
1394/02/13	6,898	6,898	6,918	6,696	0.66	11	12K	86M
1394/02/09	6,895	6,894	6,897	6,652	0.29	7	6K	39M
1394/02/08	6,899	6,400	6,899	6,633	(0.02)	8	9K	62M
1394/02/07	6,818	6,818	6,818	6,634	1.19	19	23K	158M
1394/02/06	6,793	6,700	6,793	6,556	0.37	13	8K	51M
1394/02/05	6,690	6,690	6,705	6,532	1.30	21	26K	173M
1394/02/02	6,500	6,240	6,500	6,448	(0.77)	17	16K	98M
1394/02/01	6,282	6,281	6,499	6,498	(0.37)	6	8K	49M
1394/01/31	6,355	6,355	6,359	6,522	(1.32)	14	26K	164M
1394/01/30	6,380	6,358	6,621	6,609	(0.18)	9	6K	36M
1394/01/29	6,520	6,482	6,520	6,621	(1.94)	18	37K	241M
1394/01/26	6,528	6,528	6,531	6,752	(0.35)	4	7K	46M
1394/01/24	6,521	6,521	6,521	6,776	(0.01)	1	209	1M
1394/01/23	6,518	6,518	6,518	6,777	(0.16)	5	3K	19M
1394/01/22	7,120	6,582	7,120	6,788	(0.98)	12	19K	123M
1394/01/19	6,750	6,702	7,100	6,855	(1.8)	19	34K	232M
1394/01/18	6,768	6,767	6,768	6,981	(0.95)	6	17K	116M
1394/01/17	7,100	6,869	7,299	7,048	(1.5)	28	46K	324M
1394/01/16	7,379	7,160	7,379	7,155	0.83	31	26K	186M
1394/01/15	7,266	7,266	7,266	7,096	1.56	11	28K	202M
1394/01/11	6,697	6,697	7,245	6,987	0.24	12	18K	126M
1394/01/10	7,221	7,199	7,221	6,970	0.37	8	7K	52M
1394/01/09	6,999	6,855	7,085	6,944	1.92	29	43K	304M
1394/01/08	7,025	6,803	7,025	6,813	0.53	7	11K	78M
1394/01/05	7,029	7,029	7,029	6,777	0.04	1	750	5M
1393/12/27	6,600	6,600	7,037	6,774	(0.25)	15	9K	57M
1393/12/26	6,550	6,550	6,550	6,791	(0.12)	4	2K	16M
1393/12/25	6,800	6,600	6,950	6,799	(0.01)	9	2K	11M
1393/12/24	6,800	6,800	6,977	6,800	1.36	29	34K	236M
1393/12/23	6,500	6,500	6,720	6,709	(0.06)	6	2K	13M
1393/12/20	6,467	6,467	6,800	6,713	(0.34)	9	7K	45M
1393/12/19	6,486	6,486	6,486	6,736	(0.03)	2	500	3M
1393/12/18	6,880	6,551	6,880	6,738	(0.12)	5	8K	57M
1393/12/17	6,512	6,512	6,600	6,746	(0.47)	5	10K	64M
1393/12/16	6,601	6,543	6,650	6,778	(0.54)	11	11K	71M
1393/12/13	6,651	6,650	6,672	6,815	(1.03)	18	22K	148M
1393/12/12	6,703	6,635	6,703	6,886	(0.03)	4	617	4M
1393/12/11	6,781	6,710	6,781	6,888	(0.25)	11	8K	52M
1393/12/10	6,930	6,710	6,937	6,905	(0.04)	8	7K	51M
1393/12/09	6,940	6,705	6,940	6,908	(0.53)	14	20K	135M
1393/12/06	6,940	6,888	6,940	6,945	(0.01)	2	2K	14M
1393/12/05	6,716	6,716	7,000	6,946	(0.54)	18	21K	142M
1393/12/04	6,721	6,721	7,149	6,984	(0.21)	23	11K	78M
1393/12/03	6,820	6,820	6,820	6,999	(0.04)	2	1K	8M
1393/12/02	7,050	7,000	7,050	7,002	0.03	10	7K	52M
1393/11/29	6,734	6,734	6,800	7,000	(0.2)	4	4K	25M
1393/11/28	6,760	6,760	6,760	7,014	(0.01)	1	300	2M
1393/11/27	6,944	6,810	7,045	7,015	(0.21)	6	6K	42M
1393/11/26	7,101	6,944	7,101	7,030	(2.81)	17	64K	449M
1393/11/25	7,100	7,100	7,300	7,233	(0.66)	18	19K	136M
1393/11/21	7,100	7,100	7,429	7,281	0.0	14	4K	27M
1393/11/20	7,450	7,100	7,450	7,281	(0.12)	7	4K	27M
1393/11/19	7,106	7,100	7,533	7,290	(0.83)	10	18K	129M
1393/11/18	7,575	7,192	7,575	7,351	0.11	18	14K	107M
1393/11/15	7,101	7,101	7,379	7,343	3.48	46	99K	727M
1393/11/14	6,870	6,842	7,270	7,096	(0.43)	18	26K	182M
1393/11/13	7,298	6,881	7,298	7,127	(0.39)	19	8K	55M
1393/11/12	7,198	6,913	7,198	7,155	(0.6)	17	22K	157M
1393/11/11	7,580	7,058	7,580	7,198	(2.09)	33	40K	282M
1393/11/08	7,580	7,570	7,580	7,352	0.84	16	15K	112M
1393/11/07	7,258	7,250	7,312	7,291	3.70	43	69K	504M
1393/11/06	7,291	6,771	7,291	7,031	0.29	12	7K	53M
1393/11/05	7,000	7,000	7,248	7,011	0.57	13	16K	111M
1393/11/04	6,686	6,685	7,190	6,971	0.11	27	73K	511M
1393/11/01	6,881	6,881	6,881	6,963	(2.85)	12	50K	345M
1393/10/30	7,404	7,008	7,404	7,167	(1.82)	14	33K	232M
1393/10/29	7,330	7,000	7,330	7,300	0.63	29	74K	538M
1393/10/28	7,330	7,051	7,330	7,254	(0.06)	7	2K	17M
1393/10/27	7,300	7,295	7,330	7,258	2.86	29	57K	413M
1393/10/24	7,000	6,839	7,200	7,056	(0.9)	29	105K	743M
1393/10/23	6,852	6,852	7,000	7,120	(0.21)	6	5K	33M
1393/10/22	7,300	7,135	7,384	7,135	0.01	5	3K	24M
1393/10/21	6,995	6,995	7,060	7,134	(2.09)	41	40K	278M
1393/10/20	7,498	7,060	7,500	7,286	(0.92)	50	23K	163M
1393/10/17	7,600	7,251	7,600	7,354	(2.45)	25	47K	340M
1393/10/16	7,415	7,415	7,500	7,539	(2.37)	27	42K	312M
1393/10/15	7,701	7,510	7,701	7,722	(1.28)	18	23K	175M
1393/10/14	7,770	7,713	7,790	7,822	(0.17)	16	14K	106M
1393/10/13	7,899	7,701	7,899	7,835	(0.53)	25	22K	168M
1393/10/10	8,039	8,009	8,039	7,877	0.41	13	13K	104M
1393/10/09	7,700	7,621	8,045	7,845	(0.34)	39	57K	444M
1393/10/08	7,780	7,753	7,999	7,872	(2.38)	30	50K	388M
1393/10/07	8,002	7,877	8,150	8,064	(1.72)	40	39K	310M
1393/10/06	7,981	7,972	8,050	8,205	(1.19)	24	25K	202M
1393/10/03	8,350	8,350	8,400	8,304	0.08	5	5K	42M
1393/10/01	8,398	8,240	8,398	8,297	0.11	22	22K	182M
1393/09/29	8,444	8,287	8,444	8,288	0.01	3	6K	53M
1393/09/26	8,065	8,065	8,070	8,287	(1.36)	19	24K	193M
1393/09/25	8,116	8,116	8,250	8,401	(0.63)	20	13K	103M
1393/09/24	8,528	8,201	8,528	8,454	(0.87)	22	26K	214M
1393/09/23	8,586	8,201	8,772	8,528	0.64	51	37K	314M
1393/09/19	8,586	8,583	8,586	8,474	2.64	33	46K	399M
1393/09/18	8,254	8,250	8,258	8,256	3.97	47	71K	590M
1393/09/17	8,015	7,928	8,237	7,941	(3.84)	59	128K	1B
1393/09/16	8,151	8,030	8,151	8,258	(0.84)	26	23K	183M
1393/09/15	8,281	8,210	8,300	8,328	(1.29)	40	43K	354M
1393/09/12	8,400	8,304	8,790	8,437	(0.87)	27	29K	239M
1393/09/11	8,887	8,450	8,887	8,511	(1.86)	34	68K	581M
1393/09/10	8,600	8,563	8,700	8,672	(0.23)	26	16K	141M
1393/09/09	8,701	8,692	8,712	8,692	(4.0)	60	233K	2B
1393/09/08	9,162	8,951	9,289	9,054	(0.73)	39	51K	458M
1393/09/05	9,299	9,161	9,375	9,121	1.16	27	27K	250M
1393/09/04	9,254	9,009	9,567	9,016	(3.92)	60	227K	2B
1393/09/03	9,203	9,203	9,410	9,384	(1.8)	51	124K	1B
1393/09/02	9,630	9,151	9,780	9,556	0.66	70	161K	2B
1393/09/01	9,465	9,100	9,578	9,493	3.07	138	490K	5B
1393/08/28	9,290	9,020	9,350	9,210	0.85	70	190K	2B
1393/08/27	9,355	9,033	9,355	9,132	1.14	41	47K	433M
1393/08/26	8,881	8,881	9,400	9,029	(2.24)	364	759K	7B
1393/08/25	9,420	9,040	9,749	9,236	(1.91)	172	765K	7B
1393/08/24	9,600	9,406	9,600	9,416	(3.89)	61	113K	1B
1393/08/21	9,900	9,620	9,900	9,797	(1.16)	137	211K	2B
1393/08/20	9,949	9,700	10,149	9,912	1.24	186	266K	3B
1393/08/19	9,540	9,540	9,929	9,791	2.55	274	950K	9B
1393/08/18	9,548	9,548	9,548	9,548	4.00	28	94K	901M
1393/08/17	9,150	8,808	9,450	9,181	1.03	363	1M	13B
1393/08/14	9,148	8,808	9,201	9,087	(0.04)	151	240K	2B
1393/08/11	9,070	8,980	9,200	9,091	2.75	295	370K	3B
1393/08/10	8,581	8,581	8,923	8,848	3.12	224	574K	5B
1393/08/07	8,660	8,510	8,700	8,580	(0.08)	110	159K	1B
1393/08/06	8,600	8,450	8,800	8,587	(1.75)	114	197K	2B
1393/08/05	8,652	8,503	8,840	8,740	(0.19)	87	184K	2B
1393/08/04	8,601	8,502	8,975	8,757	(0.24)	101	202K	2B
1393/08/03	8,740	8,360	8,819	8,778	3.51	263	451K	4B
1393/07/30	8,580	8,400	8,720	8,480	(2.93)	133	195K	2B
1393/07/29	9,070	8,620	9,070	8,736	(2.71)	113	165K	1B
1393/07/28	8,720	8,720	9,032	8,979	3.39	243	527K	5B
1393/07/27	8,500	8,500	8,840	8,685	(0.01)	97	244K	2B
1393/07/26	8,800	8,601	8,800	8,686	1.45	60	97K	839M
1393/07/23	8,503	8,503	8,643	8,562	(2.27)	101	134K	1B
1393/07/22	9,085	8,634	9,115	8,761	(2.58)	120	316K	3B
1393/07/20	9,000	8,911	9,148	8,993	0.22	71	175K	2B
1393/07/19	9,049	8,750	9,137	8,973	(0.16)	119	231K	2B
1393/07/16	8,800	8,800	8,993	8,987	3.92	215	503K	5B
1393/07/15	8,320	8,285	8,753	8,648	2.74	190	461K	4B
1393/07/14	8,500	8,301	8,650	8,417	(2.09)	98	212K	2B
1393/07/12	8,788	8,500	8,788	8,597	(1.24)	58	60K	518M
1393/07/09	8,789	8,590	8,887	8,705	1.32	126	298K	3B
1393/07/08	8,630	8,553	8,960	8,592	(3.56)	286	493K	4B
1393/07/07	9,001	8,831	9,266	8,909	(3.14)	128	286K	3B
1393/07/06	9,380	9,040	9,400	9,198	(0.64)	102	212K	2B
1393/07/05	9,300	9,001	9,486	9,257	(0.4)	241	619K	6B
1393/07/02	9,000	9,000	9,302	9,294	3.90	583	4M	34B
1393/07/01	8,331	8,331	8,993	8,945	3.43	110	223K	2B
1393/06/31	8,385	8,385	8,800	8,648	0.14	41	76K	661M
1393/06/30	8,301	8,301	8,820	8,636	0.33	31	30K	263M
1393/06/29	8,502	8,502	8,849	8,608	(2.54)	27	61K	525M
1393/06/26	8,900	8,610	8,900	8,832	2.02	72	126K	1B
1393/06/25	8,690	8,500	8,707	8,657	3.39	114	300K	3B
1393/06/24	8,200	8,200	8,380	8,373	3.91	37	90K	752M
1393/06/23	7,905	7,721	8,347	8,058	0.40	47	76K	616M
1393/06/22	8,100	7,900	8,100	8,026	(2.17)	33	74K	598M
1393/06/19	8,070	8,050	8,400	8,204	(0.58)	69	103K	845M
1393/06/18	8,599	8,180	8,599	8,252	(0.4)	22	32K	262M
1393/06/17	8,050	8,050	8,449	8,285	0.85	17	30K	248M
1393/06/16	8,668	8,151	8,668	8,215	(1.84)	19	63K	517M
1393/06/15	8,500	8,300	8,595	8,369	1.23	40	50K	424M
1393/06/12	8,301	8,233	8,370	8,267	(2.05)	85	137K	1B
1393/06/11	8,500	8,420	8,503	8,440	0.12	19	17K	142M
1393/06/10	8,300	8,300	8,590	8,430	0.15	25	17K	143M
1393/06/09	8,417	8,417	8,425	8,417	(3.99)	66	118K	989M
1393/06/08	8,700	8,645	8,710	8,767	(2.64)	22	53K	459M
1393/06/05	9,070	8,850	9,070	9,005	2.55	43	101K	908M
1393/06/04	8,666	8,666	8,797	8,781	3.81	45	71K	624M
1393/06/03	8,585	8,400	8,585	8,459	1.84	46	47K	398M
1393/06/02	8,780	8,211	8,780	8,306	(2.27)	106	152K	1B
1393/06/01	8,812	8,316	8,812	8,499	(0.82)	34	52K	437M
1393/05/29	8,990	8,498	8,990	8,569	(3.2)	90	129K	1B
1393/05/28	9,189	8,812	9,189	8,852	(3.56)	78	160K	1B
1393/05/27	9,276	8,900	9,276	9,179	2.90	248	548K	5B
1393/05/26	8,650	8,550	8,945	8,920	3.71	302	496K	4B
1393/05/25	8,600	8,500	8,798	8,601	(2.06)	60	75K	643M
1393/05/22	8,953	8,643	8,988	8,782	1.61	49	149K	1B
1393/05/21	8,960	8,627	8,960	8,643	0.24	13	27K	234M
1393/05/20	8,161	8,161	8,700	8,622	3.06	42	103K	886M
1393/05/19	8,703	8,160	8,712	8,366	(0.29)	8	12K	102M
1393/05/18	8,840	8,164	8,840	8,390	(1.34)	11	25K	207M
1393/05/15	8,240	8,240	8,769	8,504	0.41	28	39K	336M
1393/05/14	8,467	8,467	8,500	8,469	(3.97)	30	88K	742M
1393/05/13	8,549	8,549	8,549	8,819	(0.97)	10	17K	145M
1393/05/12	8,898	8,621	8,898	8,905	(0.84)	17	40K	352M
1393/05/11	9,049	8,730	9,049	8,980	2.73	55	142K	1B
1393/05/06	8,741	8,740	8,741	8,741	4.00	34	114K	1B
1393/05/05	8,467	8,467	8,467	8,405	3.23	27	57K	481M
1393/05/04	8,170	8,000	8,176	8,142	3.56	50	146K	1B
1393/05/01	7,860	7,860	7,863	7,862	3.98	22	74K	580M
1393/04/31	7,690	7,601	7,738	7,561	1.29	24	30K	234M
1393/04/30	7,949	7,432	7,949	7,465	(3.57)	41	108K	802M
1393/04/29	7,990	7,671	7,990	7,741	6.16	14	26K	202M
1393/04/21	8,299	8,200	8,304	8,292	3.84	63	216K	2B
1393/04/18	8,133	8,132	8,133	7,985	2.10	27	37K	301M
1393/04/17	8,179	7,653	8,179	7,821	(1.39)	28	50K	387M
1393/04/16	7,632	7,632	7,940	7,931	(0.23)	12	11K	89M
1393/04/15	7,698	7,698	7,701	7,949	(0.86)	12	15K	117M
1393/04/14	8,140	7,850	8,190	8,018	0.14	8	5K	39M
1393/04/11	8,100	7,710	8,195	8,007	0.24	15	10K	85M
1393/04/10	7,704	7,704	8,200	7,988	(0.46)	30	22K	171M
1393/04/09	7,920	7,920	7,931	8,025	(2.73)	43	48K	379M
1393/04/07	7,951	7,950	7,951	8,250	(0.37)	2	7K	53M
1393/04/04	8,018	8,018	8,101	8,281	(0.85)	13	18K	147M
1393/04/03	8,025	8,025	8,031	8,352	(0.01)	2	140	1M
1393/04/02	8,092	8,086	8,093	8,353	(0.82)	17	15K	118M
1393/04/01	8,310	8,196	8,310	8,422	(1.3)	24	25K	209M
1393/03/31	8,500	8,300	8,500	8,533	(0.33)	7	9K	71M
1393/03/28	8,451	8,355	8,700	8,561	(0.13)	13	8K	66M
1393/03/27	8,500	8,258	8,689	8,572	(0.01)	7	2K	15M
1393/03/26	8,245	8,245	8,245	8,573	(0.17)	1	3K	25M
1393/03/25	8,256	8,256	8,256	8,588	(0.13)	3	2K	18M
1393/03/24	8,284	8,284	8,284	8,599	(0.35)	12	6K	51M
1393/03/21	8,388	8,388	8,388	8,629	(1.24)	14	22K	182M
1393/03/20	8,680	8,528	8,680	8,737	(1.64)	21	30K	259M
1393/03/19	8,575	8,575	8,770	8,883	(0.24)	12	8K	74M
1393/03/18	8,801	8,801	8,850	8,904	(0.02)	6	2K	15M
1393/03/17	8,800	8,799	8,850	8,906	(2.83)	37	50K	437M
1393/03/13	8,900	8,888	9,100	9,165	(0.52)	5	11K	98M
1393/03/12	8,936	8,936	9,365	9,213	(1.02)	16	19K	171M
1393/03/11	9,012	8,975	9,012	9,308	(0.43)	10	8K	67M
1393/03/10	9,200	9,010	9,200	9,348	(0.2)	10	8K	70M
1393/03/07	8,921	8,921	9,490	9,367	0.82	9	44K	417M
1393/03/05	9,002	8,692	9,320	9,291	2.74	22	104K	969M
1393/03/04	9,089	9,001	9,089	9,043	(1.75)	26	159K	1B
1393/03/03	9,133	9,060	9,200	9,204	(0.96)	21	32K	291M
1393/02/31	9,555	9,129	9,555	9,293	0.09	9	6K	55M
1393/02/30	9,129	9,129	9,600	9,285	(0.19)	34	43K	399M
1393/02/29	9,130	9,127	9,250	9,303	(0.48)	20	17K	158M
1393/02/28	9,055	9,055	9,525	9,348	(0.42)	15	43K	401M
1393/02/27	9,101	9,101	9,101	9,387	(0.01)	1	317	3M
1393/02/24	9,433	9,336	9,566	9,388	(3.47)	53	79K	738M
1393/02/22	9,510	9,440	9,510	9,725	(0.89)	14	17K	161M
1393/02/21	9,600	9,506	9,600	9,812	(0.91)	25	17K	161M
1393/02/20	9,524	9,524	9,546	9,902	(0.17)	8	3K	30M
1393/02/17	10,000	9,615	10,171	9,919	(0.96)	24	27K	266M
1393/02/16	10,300	9,691	10,300	10,015	0.07	20	20K	202M
1393/02/15	10,118	10,118	10,118	10,008	2.87	29	50K	509M
1393/02/14	9,150	9,145	9,897	9,729	2.23	20	58K	569M
1393/02/13	9,400	9,201	9,400	9,517	(0.49)	5	11K	99M
1393/02/10	9,400	9,400	9,500	9,564	(0.76)	22	26K	250M
1393/02/09	10,000	9,560	10,000	9,637	(0.89)	18	43K	411M
1393/02/08	9,560	9,402	9,970	9,724	0.35	42	29K	286M
1393/02/07	10,345	9,551	10,345	9,690	(2.59)	92	103K	994M
1393/02/06	9,892	9,892	10,285	9,948	(3.45)	125	237K	2B
1393/02/03	9,917	9,917	9,917	10,304	(0.25)	11	4K	44M
1393/02/02	10,330	10,330	10,330	10,330	(4.0)	11	72K	747M
1393/01/31	10,360	10,360	10,360	10,760	(0.29)	2	5K	52M
1393/01/30	10,360	10,360	10,360	10,791	0.0	1	74	767K
1393/01/27	10,363	10,363	10,363	10,791	(0.03)	2	417	4M
1393/01/26	10,393	10,393	10,393	10,794	(0.3)	2	5K	53M
1393/01/23	10,396	10,396	10,396	10,826	(0.03)	5	500	5M
1393/01/20	11,120	10,482	11,120	10,829	(0.82)	34	22K	229M
1393/01/19	10,998	10,517	10,998	10,918	(0.09)	14	9K	93M
1393/01/18	10,932	10,700	10,932	10,928	3.96	98	71K	776M
1393/01/17	10,569	10,200	10,569	10,512	3.43	94	154K	2B
1393/01/16	10,350	10,350	10,500	10,163	0.60	7	16K	168M
1393/01/11	10,350	10,342	10,351	10,102	1.50	22	27K	274M
1393/01/10	10,200	10,200	10,290	9,953	0.05	6	1K	11M
1393/01/09	10,200	10,187	10,200	9,948	0.07	3	2K	20M
1393/01/06	10,208	10,000	10,208	9,941	1.27	21	24K	246M
1393/01/05	10,106	10,062	10,106	9,816	1.01	55	18K	180M
1392/12/28	10,062	10,062	10,062	9,718	0.44	7	8K	79M
1392/12/27	9,791	9,780	9,791	9,675	2.76	41	49K	476M
1392/12/26	9,415	9,415	9,415	9,415	4.00	28	96K	905M
1392/12/25	9,372	9,372	9,372	9,053	0.45	13	8K	75M
1392/12/24	9,327	9,320	9,327	9,012	0.48	18	9K	80M
1392/12/21	9,334	8,713	9,334	8,969	(0.07)	7	2K	18M
1392/12/20	8,821	8,810	8,822	8,975	(2.2)	36	39K	344M
1392/12/19	9,039	9,037	9,100	9,177	(2.51)	28	45K	404M
1392/12/18	10,019	9,249	10,019	9,413	(2.29)	44	43K	400M
1392/12/17	9,700	9,285	9,701	9,634	(0.38)	24	19K	179M
1392/12/14	9,401	9,401	9,825	9,671	2.36	37	54K	527M
1392/12/13	9,401	9,401	9,402	9,448	(3.51)	33	62K	581M
1392/12/12	9,521	9,493	9,500	9,792	(0.97)	13	17K	161M
1392/12/11	9,800	9,647	10,000	9,888	(1.58)	49	54K	528M
1392/12/10	10,047	10,047	10,090	10,047	(3.99)	62	111K	1B
1392/12/07	10,076	10,076	10,076	10,465	(0.29)	3	5K	50M
1392/12/06	10,112	10,112	10,112	10,495	(0.36)	4	6K	64M
1392/12/05	10,245	10,245	10,245	10,533	(1.29)	7	23K	232M
1392/12/04	10,561	10,560	10,563	10,671	(2.98)	61	53K	555M
1392/12/03	11,000	10,900	11,002	10,999	15.80	91	109K	1B
1392/11/27	9,477	9,477	9,602	9,498	(3.78)	92	152K	1B
1392/11/20	9,521	9,521	9,521	9,871	(0.46)	4	8K	77M
1392/11/19	9,537	9,537	9,537	9,917	(0.17)	1	3K	29M
1392/11/16	9,544	9,544	9,544	9,934	(0.07)	2	1K	11M
1392/11/15	9,898	9,898	10,250	9,941	(3.58)	52	68K	674M
1392/11/14	9,910	9,910	9,910	10,310	(0.12)	2	2K	20M
1392/11/13	10,301	10,006	10,301	10,322	(0.96)	24	17K	171M
1392/11/12	10,493	10,011	10,495	10,422	3.27	67	97K	1B
1392/11/09	9,629	9,629	10,350	10,092	0.62	31	42K	428M
1392/11/08	10,000	9,958	10,500	10,030	(3.3)	32	71K	716M
1392/11/07	10,340	10,340	10,340	10,372	(3.7)	11	65K	672M
1392/10/30	11,000	10,468	11,000	10,770	(1.23)	26	23K	237M
1392/10/28	10,585	10,584	11,200	10,904	(1.1)	16	22K	230M
1392/10/25	10,935	10,935	10,936	11,025	(3.2)	19	56K	616M
1392/10/24	11,773	10,869	11,773	11,390	0.61	26	13K	153M
1392/10/23	10,479	10,479	11,351	11,321	3.72	68	138K	2B
1392/10/22	10,913	10,913	11,480	10,915	(3.98)	52	120K	1B
1392/10/21	11,367	11,366	11,380	11,367	(3.99)	50	74K	842M
1392/10/18	11,700	11,640	12,000	11,839	(2.36)	43	46K	535M
1392/10/17	12,150	12,120	12,500	12,125	(3.95)	46	90K	1B
1392/10/16	12,780	12,150	13,000	12,624	(0.24)	99	250K	3B
1392/10/15	13,200	12,308	13,300	12,654	(1.29)	193	217K	3B
1392/10/14	12,750	12,355	12,845	12,820	3.80	191	427K	5B
1392/10/11	12,351	12,351	12,351	12,351	4.00	17	122K	2B
1392/10/09	12,235	12,235	12,235	11,876	0.94	22	17K	203M
1392/10/08	11,765	11,756	11,765	11,765	4.00	81	278K	3B
1392/10/07	11,591	11,591	11,591	11,313	1.50	26	26K	306M
1392/10/04	11,269	11,269	11,269	11,146	2.86	26	50K	567M
1392/10/03	11,176	11,176	11,176	10,836	0.83	20	15K	164M
1392/10/01	10,747	10,700	10,747	10,747	4.00	66	320K	3B
1392/09/30	10,352	10,352	10,352	10,334	3.82	18	67K	694M
1392/09/27	10,038	10,038	10,038	9,954	3.13	14	55K	551M
1392/09/26	9,390	9,200	9,735	9,652	3.11	45	165K	2B
1392/09/25	9,600	9,029	9,600	9,361	(0.47)	48	67K	625M
1392/09/24	9,698	9,300	9,698	9,405	0.27	48	49K	465M
1392/09/23	9,018	9,018	9,758	9,380	(0.12)	46	70K	657M
1392/09/20	9,700	9,252	9,700	9,391	(1.54)	47	78K	731M
1392/09/19	9,900	9,357	9,990	9,538	(2.13)	46	126K	1B
1392/09/18	9,733	9,732	9,997	9,746	(0.23)	29	56K	548M
1392/09/17	10,440	9,733	10,440	9,768	(3.65)	73	104K	1B
1392/09/16	10,190	10,000	10,299	10,138	0.93	52	55K	554M
1392/09/13	10,000	9,823	10,230	10,045	(1.83)	39	52K	518M
1392/09/12	10,310	10,211	10,630	10,232	(3.8)	54	124K	1B
1392/09/11	10,636	10,636	10,636	10,636	(4.0)	38	109K	1B
1392/09/10	11,500	10,679	11,500	11,079	(0.4)	29	21K	236M
1392/09/09	11,123	11,123	11,123	11,123	3.99	35	100K	1B
1392/09/06	10,694	10,693	10,696	10,696	4.00	49	201K	2B
1392/09/05	10,337	9,940	10,337	10,285	3.47	80	223K	2B
1392/09/04	9,995	9,343	10,121	9,940	2.14	135	242K	2B
1392/09/03	10,100	9,714	10,100	9,732	(3.81)	143	241K	2B
1392/09/02	10,111	10,090	10,121	10,118	3.97	135	305K	3B
1392/08/29	10,299	9,627	10,299	9,732	(2.95)	196	242K	2B
1392/08/28	9,999	9,999	10,398	10,028	124.89	177	946K	9B
1392/07/30	4,636	4,636	4,636	4,459	0.02	1	250	1M
1392/07/27	4,631	4,631	4,631	4,458	0.11	2	2K	8M
1392/07/23	4,614	4,614	4,614	4,453	0.36	3	6K	28M
1392/07/22	4,590	4,590	4,590	4,437	0.52	2	9K	43M
1392/07/21	4,543	4,543	4,543	4,414	1.03	7	18K	83M
1392/07/20	4,531	4,531	4,531	4,369	0.28	1	5K	23M
1392/07/16	4,529	4,529	4,529	4,357	0.05	2	1K	5M
1392/07/15	4,529	4,529	4,529	4,355	0.0	1	37	168K
1392/07/14	4,519	4,519	4,519	4,355	0.21	2	4K	16M
1392/07/13	4,513	4,513	4,513	4,346	0.14	1	2K	11M
1392/07/07	4,489	4,489	4,489	4,340	0.53	1	10K	43M
1392/07/03	4,454	4,454	4,454	4,317	0.79	3	14K	62M
1392/07/02	4,453	4,453	4,453	4,283	0.02	1	317	1M
1392/07/01	4,355	4,355	4,355	4,282	2.24	3	39K	171M
1392/06/30	4,339	4,339	4,339	4,188	0.36	1	6K	27M
1392/06/27	4,338	4,338	4,338	4,173	0.02	1	250	1M
1392/06/26	4,335	4,335	4,335	4,172	0.07	1	1K	6M
1392/06/25	4,334	4,334	4,334	4,169	0.02	2	250	1M
1392/06/24	4,333	4,333	4,333	4,168	0.02	1	250	1M
1392/06/23	4,312	4,312	4,312	4,167	0.48	3	8K	36M
1392/06/20	4,236	4,236	4,236	4,147	1.79	3	32K	134M
1392/06/19	4,235	4,235	4,235	4,074	0.02	1	250	1M
1392/06/17	4,216	4,216	4,216	4,073	0.47	1	8K	35M
1392/06/12	4,215	4,215	4,215	4,054	0.02	4	250	1M
1392/06/06	4,192	4,192	4,192	4,053	0.55	5	10K	40M
1392/06/03	4,189	4,189	4,189	4,031	0.07	2	1K	5M
1392/06/02	4,169	4,169	4,169	4,028	0.47	1	8K	34M
1392/05/30	4,169	4,169	4,169	4,009	0.0	1	50	208K
1392/05/28	4,168	4,168	4,168	4,009	0.02	1	300	1M
1392/05/27	4,126	4,126	4,126	4,008	1.01	4	18K	73M
1392/05/26	4,106	4,106	4,106	3,968	0.48	2	9K	35M
1392/05/23	4,102	4,102	4,102	3,949	0.10	2	2K	7M
1392/05/22	4,076	4,076	4,076	3,945	0.64	3	11K	45M
1392/05/21	4,056	4,056	4,056	3,920	0.51	2	9K	36M
1392/05/14	4,037	4,037	4,037	3,900	0.46	1	8K	33M
1392/05/13	4,018	4,018	4,018	3,882	0.47	1	8K	33M
1392/05/09	4,015	4,015	4,015	3,864	0.08	2	1K	6M
1392/05/02	4,014	4,014	4,014	3,861	0.03	1	359	1M
1392/05/01	3,926	3,926	3,926	3,860	2.25	3	39K	155M
1392/04/30	3,924	3,924	3,924	3,775	0.03	2	250	981K
1392/04/26	3,923	3,923	3,923	3,774	0.03	1	600	2M
1392/04/24	3,919	3,919	3,919	3,773	0.11	4	2K	8M
1392/04/23	3,887	3,887	3,887	3,769	0.83	2	15K	57M
1392/04/22	3,801	3,801	3,801	3,738	2.27	9	40K	152M
1392/04/18	3,777	3,777	3,777	3,655	0.63	2	11K	43M
1392/04/17	3,772	3,772	3,772	3,632	0.14	2	3K	10M
1392/04/16	3,696	3,696	3,696	3,627	2.05	7	36K	134M
1392/04/15	3,696	3,696	3,696	3,554	0.0	1	100	370K
1392/04/12	3,653	3,653	3,653	3,554	1.17	8	21K	76M
1392/04/11	3,513	3,513	3,513	3,513	40.30	2	21K	74M
1392/03/12	2,508	2,508	2,608	2,554	52.84	18	115K	294M
1392/03/08	1,734	1,734	1,734	1,671	0.18	1	4K	6M
1392/03/06	1,710	1,710	1,710	1,668	1.40	6	25K	43M
1392/03/05	1,635	1,635	1,683	1,645	1.61	22	46K	77M
1392/03/04	1,618	1,618	1,619	1,619	3.98	14	101K	163M
1392/03/01	1,524	1,524	1,598	1,557	0.78	9	31K	49M
1392/02/31	1,505	1,499	1,505	1,545	(0.39)	8	8K	12M
1392/02/30	1,600	1,523	1,600	1,551	(1.02)	15	50K	77M
1392/02/28	1,624	1,508	1,625	1,567	(0.19)	15	11K	18M
1392/02/25	1,521	1,521	1,521	1,570	(0.19)	4	5K	7M
1392/02/24	1,571	1,512	1,636	1,573	(0.06)	29	58K	91M
1392/02/23	1,574	1,570	1,574	1,574	3.96	21	110K	174M
1392/02/22	1,546	1,546	1,546	1,514	1.82	3	33K	50M
1392/02/21	1,544	1,544	1,544	1,487	0.13	1	2K	3M
1392/02/18	1,542	1,542	1,542	1,485	0.13	2	2K	4M
1392/02/17	1,541	1,541	1,541	1,483	0.07	1	1K	2M
1392/02/16	1,540	1,540	1,540	1,482	0.07	1	2K	2M
1392/02/15	1,538	1,538	1,538	1,481	0.14	5	3K	4M
1392/02/14	1,479	1,479	1,479	1,479	3.94	6	70K	104M
1392/02/11	1,466	1,466	1,466	1,423	0.92	5	16K	23M
1392/02/10	1,466	1,466	1,466	1,410	0.0	1	10	15K
1392/02/09	1,410	1,410	1,410	1,410	3.98	23	110K	155M
1392/02/08	1,378	1,378	1,378	1,356	2.34	7	41K	56M
1392/02/07	1,337	1,337	1,337	1,325	3.03	7	54K	72M
1392/02/03	1,331	1,331	1,331	1,286	0.47	15	8K	11M
1392/02/02	1,300	1,300	1,314	1,280	1.27	4	23K	30M
1392/02/01	1,229	1,229	1,229	1,264	(1.25)	9	23K	28M
1392/01/31	1,270	1,269	1,270	1,280	(3.1)	15	56K	72M
1392/01/28	1,270	1,270	1,270	1,321	(0.08)	1	1K	1M
1392/01/26	1,271	1,271	1,271	1,322	(0.08)	2	2K	3M
1392/01/20	1,329	1,285	1,286	1,323	(1.12)	5	20K	26M
1392/01/19	1,353	1,310	1,353	1,338	2.84	34	154K	206M
1392/01/18	1,331	1,331	1,331	1,301	1.64	5	29K	39M
1392/01/17	1,311	1,311	1,311	1,280	1.51	3	26K	35M
1392/01/14	1,311	1,311	1,311	1,261	0.0	1	99	130K
1392/01/11	1,310	1,310	1,310	1,261	0.08	1	873	1M
1392/01/10	1,300	1,300	1,300	1,260	0.80	8	14K	18M
1392/01/07	1,250	1,250	1,250	1,250	3.99	39	131K	164M
1392/01/06	1,201	1,201	1,249	1,202	12.02	14	48K	57M
1391/12/19	1,036	1,036	1,036	1,073	(0.56)	1	10K	10M
1391/12/16	1,044	1,044	1,044	1,079	(0.55)	1	10K	10M
1391/12/15	1,044	1,044	1,044	1,085	(0.18)	3	4K	4M
1391/12/09	1,044	1,044	1,044	1,087	0.0	3	600	626K
1391/11/25	1,044	1,044	1,044	1,087	0.0	1	250	261K
1391/11/18	1,044	1,044	1,044	1,087	0.0	2	338	353K
1391/11/15	1,050	1,050	1,050	1,087	(0.55)	2	9K	9M
1391/11/04	1,050	1,050	1,050	1,093	0.0	1	500	525K
1391/11/02	1,050	1,050	1,050	1,093	0.0	1	500	525K
1391/11/01	1,051	1,051	1,051	1,093	(0.09)	1	1K	1M
1391/10/26	1,051	1,051	1,051	1,094	0.0	1	60	63K
1391/10/20	1,051	1,051	1,051	1,094	0.0	2	500	526K
1391/10/17	1,051	1,051	1,051	1,094	0.0	2	540	568K
1391/10/12	1,051	1,051	1,051	1,094	0.0	1	500	526K
1391/10/11	1,051	1,051	1,051	1,094	0.0	1	500	526K
1391/10/09	1,051	1,051	1,051	1,094	0.0	1	248	261K
1391/10/04	1,052	1,052	1,052	1,094	(0.09)	1	900	947K
1391/10/03	1,055	1,055	1,055	1,095	(0.27)	1	4K	5M
1391/09/28	1,056	1,056	1,056	1,098	(0.09)	1	1K	1M
1391/09/25	1,120	1,073	1,120	1,099	0.0	2	502	562K
1391/09/21	1,062	1,060	1,062	1,099	(0.45)	4	8K	8M
1391/09/20	1,064	1,062	1,064	1,104	(0.18)	5	3K	3M
1391/09/19	1,063	1,063	1,063	1,106	(0.09)	2	2K	2M
1391/09/15	1,080	1,066	1,080	1,107	(0.27)	3	5K	5M
1391/09/12	1,110	1,071	1,110	1,110	(0.27)	7	12K	13M
1391/09/11	1,079	1,079	1,090	1,113	(0.89)	5	17K	19M
1391/09/06	1,120	1,120	1,120	1,123	0.0	1	3K	3M
1391/08/30	1,139	1,139	1,164	1,123	0.27	7	9K	10M
1391/08/29	1,078	1,077	1,120	1,120	(0.09)	4	2K	3M
1391/08/28	1,090	1,088	1,090	1,121	(0.88)	5	17K	19M
1391/08/27	1,154	1,079	1,154	1,131	1.89	13	48K	55M
1391/08/24	1,163	1,076	1,163	1,110	(0.8)	6	38K	42M
1391/08/23	1,058	1,058	1,146	1,119	1.54	14	284K	318M
1391/08/22	1,059	1,059	1,059	1,102	(0.09)	1	1K	1M
1391/08/20	1,062	1,062	1,062	1,103	(0.09)	1	1K	1M
1391/08/17	1,062	1,062	1,062	1,104	(0.18)	1	4K	4M
1391/08/16	1,063	1,063	1,063	1,106	(0.09)	1	1K	2M
1391/08/14	1,065	1,065	1,065	1,107	(0.18)	2	4K	4M
1391/08/08	1,066	1,066	1,066	1,109	(0.09)	1	1K	1M
1391/07/26	1,081	1,081	1,081	1,110	(0.45)	3	10K	11M
1391/07/24	1,078	1,078	1,080	1,115	(0.62)	5	11K	12M
1391/07/18	1,080	1,080	1,080	1,122	(0.18)	1	3K	3M
1391/07/15	1,085	1,085	1,085	1,124	(0.53)	5	10K	11M
1391/07/10	1,087	1,087	1,087	1,130	(0.18)	1	3K	3M
1391/07/09	1,111	1,101	1,111	1,132	(0.96)	5	21K	23M
1391/07/08	1,132	1,132	1,132	1,143	(0.09)	1	5K	6M
1391/07/05	1,121	1,121	1,121	1,144	(0.17)	9	7K	8M
1391/07/04	1,120	1,116	1,120	1,146	(1.38)	7	26K	29M
1391/07/03	1,125	1,125	1,125	1,162	(0.09)	1	2K	2M
1391/07/02	1,132	1,132	1,132	1,163	(1.36)	4	24K	28M
1391/05/28	1,179	1,179	1,179	1,179	(3.99)	12	164K	193M
1391/05/25	1,228	1,228	1,228	1,228	(3.99)	5	70K	86M
1391/05/21	1,228	1,228	1,228	1,279	0.0	1	1	1K
1391/04/24	1,229	1,229	1,229	1,279	(0.08)	1	900	1M
1391/04/19	1,244	1,244	1,244	1,280	(1.16)	2	21K	26M
1391/04/18	1,245	1,245	1,245	1,295	(0.08)	1	1K	1M
1391/04/13	1,248	1,248	1,248	1,296	(0.23)	1	4K	5M
1391/04/04	1,248	1,248	1,248	1,299	(0.08)	1	1K	1M
1391/03/17	1,282	1,282	1,282	1,335	0.0	1	100	128K
1391/03/13	1,282	1,282	1,282	1,335	0.0	1	100	128K
1391/03/10	1,282	1,282	1,282	1,335	0.0	1	100	128K
1391/02/05	1,286	1,286	1,286	1,335	0.0	1	50	64K
1391/02/04	1,286	1,286	1,286	1,335	(0.3)	1	5K	6M
1391/01/16	1,287	1,287	1,287	1,339	(0.07)	1	1K	1M
1391/01/07	1,288	1,288	1,288	1,340	(0.07)	1	2K	2M
1390/12/17	1,358	1,355	1,358	1,341	0.60	7	24K	32M
1390/12/14	1,300	1,300	1,300	1,333	(0.07)	1	2K	2M
1390/12/13	1,359	1,359	1,359	1,334	0.0	1	1K	1M
1390/12/09	1,349	1,349	1,370	1,334	1.14	4	30K	41M
1390/12/08	1,354	1,281	1,350	1,319	(1.12)	4	23K	30M
1390/12/07	1,377	1,377	1,377	1,334	0.08	1	1K	2M
1390/12/03	1,354	1,354	1,354	1,333	2.38	13	42K	57M
1390/12/02	1,229	1,229	1,330	1,302	1.80	13	42K	55M
1390/12/01	1,300	1,300	1,300	1,279	0.31	1	10K	13M
1390/11/30	1,243	1,243	1,243	1,275	(1.47)	11	26K	32M
1390/11/26	1,243	1,243	1,243	1,294	0.0	1	398	495K
1390/11/23	1,320	1,249	1,346	1,294	(0.54)	4	9K	11M
1390/11/19	1,359	1,255	1,359	1,301	(0.46)	6	15K	19M
1390/11/18	1,260	1,260	1,260	1,307	(0.38)	2	7K	9M
1390/11/17	1,312	1,312	1,312	1,312	0.0	1	10	13K
1390/11/15	1,273	1,272	1,273	1,312	(0.91)	11	17K	22M
1390/11/12	1,373	1,319	1,373	1,324	(3.57)	23	75K	99M
1390/11/11	1,400	1,351	1,443	1,373	(2.42)	17	68K	93M
1390/11/10	1,459	1,350	1,459	1,407	0.29	6	22K	31M
1390/11/09	1,401	1,400	1,457	1,403	(17.71)	4	52K	74M
1390/11/03	1,700	1,680	1,700	1,705	(2.57)	6	46K	77M
1390/10/28	1,700	1,700	1,755	1,750	3.67	24	120K	210M
1390/10/26	1,700	1,700	1,700	1,688	0.0	1	100	170K
1390/10/19	1,707	1,707	1,707	1,688	0.0	1	2K	3M
1390/10/18	1,588	1,588	1,707	1,688	2.06	9	56K	96M
1390/10/13	1,653	1,653	1,690	1,654	(3.89)	20	176K	292M
1390/10/11	1,660	1,660	1,660	1,721	(0.46)	1	8K	13M
1390/10/10	1,729	1,729	1,729	1,729	0.0	4	15K	26M
1390/10/06	1,767	1,700	1,767	1,729	0.06	4	5K	9M
1390/10/05	1,728	1,728	1,728	1,728	3.97	14	107K	185M
1390/10/04	1,699	1,699	1,699	1,662	1.71	1	30K	51M
1390/10/03	1,671	1,671	1,671	1,634	1.68	1	30K	50M
1390/09/29	1,652	1,652	1,652	1,607	1.13	3	20K	33M
1390/09/23	1,648	1,648	1,648	1,589	0.25	1	5K	7M
1390/09/22	1,603	1,603	1,603	1,585	2.79	9	50K	80M
1390/09/21	1,572	1,572	1,572	1,542	1.98	2	35K	55M
1390/09/20	1,561	1,561	1,561	1,512	0.73	2	13K	20M
1390/09/19	1,549	1,549	1,549	1,501	0.74	2	12K	19M
1390/09/16	1,545	1,545	1,545	1,490	0.27	1	5K	8M
1390/09/13	1,457	1,457	1,515	1,486	1.99	5	42K	63M
1390/09/12	1,398	1,398	1,500	1,457	0.07	6	28K	41M
1390/09/07	1,455	1,455	1,456	1,456	4.00	8	87K	127M
1390/08/21	1,400	1,400	1,400	1,400	(0.14)	17	124K	174M
1390/08/18	1,363	1,363	1,363	1,402	(1.2)	4	21K	29M
1390/08/15	1,414	1,367	1,414	1,419	(0.28)	2	8K	11M
1390/08/14	1,428	1,418	1,428	1,423	3.57	19	67K	95M
1390/08/11	1,414	1,414	1,414	1,374	1.03	3	19K	27M
1390/08/09	1,391	1,391	1,391	1,360	1.64	9	29K	40M
1390/08/08	1,347	1,347	1,347	1,338	3.24	4	58K	78M
1390/08/04	1,343	1,343	1,343	1,296	0.31	1	5K	7M
1390/08/03	1,332	1,332	1,332	1,292	0.86	3	15K	20M
1390/08/02	1,326	1,326	1,326	1,281	0.47	3	9K	12M
1390/08/01	1,245	1,242	1,344	1,275	(1.39)	13	114K	146M
1390/07/24	1,260	1,260	1,260	1,293	(0.08)	1	2K	2M
1390/07/23	1,260	1,260	1,260	1,294	(0.08)	1	3K	4M
1390/07/20	1,300	1,260	1,345	1,295	(1.3)	7	29K	36M
1390/07/19	1,312	1,310	1,312	1,312	3.96	31	241K	316M
1390/07/18	1,262	1,262	1,262	1,262	3.95	19	127K	160M
1390/07/17	1,214	1,214	1,214	1,214	3.94	15	232K	281M
1390/07/16	1,207	1,207	1,207	1,168	0.60	1	10K	12M
1390/07/13	1,200	1,200	1,200	1,161	0.61	1	10K	12M
1390/07/12	1,193	1,193	1,193	1,154	0.52	1	10K	12M
1390/07/11	1,185	1,185	1,185	1,148	0.70	2	12K	14M
1390/07/10	1,172	1,172	1,172	1,140	1.15	2	20K	23M
1390/07/03	1,171	1,171	1,171	1,127	0.09	1	1K	1M
1390/06/30	1,171	1,171	1,171	1,126	0.0	1	100	117K
1390/06/29	1,170	1,170	1,170	1,126	0.09	2	1K	1M
1390/06/28	1,168	1,168	1,168	1,125	0.09	1	900	1M
1390/06/27	1,124	1,124	1,124	1,124	3.98	2	2M	2B
1390/06/23	1,121	1,121	1,121	1,081	0.28	2	5K	6M
1390/06/22	1,114	1,114	1,114	1,078	0.56	2	10K	11M
1390/06/21	1,084	1,084	1,084	1,072	2.78	1	50K	54M
1390/06/20	1,076	1,076	1,076	1,043	0.77	1	13K	14M
1390/06/16	1,036	1,032	1,036	1,035	(3.72)	6	89K	92M
1390/06/15	1,116	1,116	1,116	1,075	0.09	1	891	994K
1390/06/14	1,110	1,110	1,110	1,074	0.56	3	11K	12M
1390/06/13	1,109	1,109	1,109	1,068	0.09	1	2K	2M
1390/06/08	1,103	1,103	1,103	1,067	0.57	2	10K	11M
1390/06/07	1,013	1,013	1,096	1,061	0.66	6	25K	27M
1390/06/06	1,054	1,054	1,055	1,054	(3.92)	12	93K	98M
1390/05/29	1,055	1,055	1,055	1,097	(0.09)	1	927	978K
1390/04/11	1,058	1,058	1,058	1,098	(0.36)	1	6K	6M
1390/04/04	1,130	1,130	1,130	1,102	0.0	1	21	24K
1390/04/01	1,063	1,063	1,063	1,102	(0.45)	5	7K	8M
1390/02/18	1,161	1,160	1,161	1,207	(0.08)	2	2K	2M
1390/02/14	1,162	1,162	1,162	1,208	0.0	1	664	772K
1390/02/11	1,210	1,210	1,210	1,208	0.0	2	2K	2M
1390/02/07	1,253	1,253	1,253	1,208	0.25	1	5K	6M
1390/02/06	1,249	1,249	1,249	1,205	0.33	2	5K	7M
1390/02/04	1,246	1,246	1,246	1,201	0.17	3	3K	4M
1390/01/31	1,210	1,210	1,210	1,199	0.08	1	8K	10M
1390/01/29	1,174	1,174	1,174	1,198	(0.08)	2	4K	4M
1390/01/28	1,170	1,170	1,171	1,199	(1.48)	5	27K	31M
1390/01/24	1,263	1,263	1,263	1,217	0.16	1	3K	4M
1390/01/22	1,255	1,255	1,255	1,215	0.16	1	3K	4M
1390/01/17	1,255	1,255	1,255	1,213	0.41	2	7K	9M
1390/01/16	1,241	1,241	1,241	1,208	0.08	1	2K	2M
1390/01/15	1,242	1,242	1,242	1,207	1.00	4	18K	22M
1390/01/09	1,239	1,239	1,239	1,195	0.25	2	5K	6M
1390/01/08	1,165	1,165	1,258	1,192	(1.49)	6	40K	47M
1389/12/28	1,152	1,152	1,248	1,210	0.83	13	39K	47M
1389/12/25	1,200	1,200	1,200	1,200	(24.86)	1	500	600K
1389/10/14	1,535	1,535	1,535	1,597	(0.06)	1	1K	2M
1389/09/22	1,536	1,536	1,536	1,598	(0.13)	1	2K	3M
1389/07/20	1,568	1,568	1,568	1,600	(2.02)	3	36K	56M
1389/07/14	1,639	1,639	1,639	1,633	0.06	3	11K	18M
1389/07/13	1,637	1,637	1,637	1,632	0.18	2	24K	40M
1389/07/06	1,574	1,574	1,574	1,629	(0.61)	2	11K	18M
1389/07/05	1,576	1,576	1,576	1,639	(0.12)	1	2K	3M
1389/07/04	1,578	1,578	1,578	1,641	(0.12)	1	2K	3M
1389/06/28	1,705	1,705	1,705	1,643	0.12	1	2K	4M
1389/06/24	1,618	1,610	1,620	1,641	(2.15)	8	43K	70M
1389/06/23	1,687	1,620	1,687	1,677	(0.59)	3	11K	18M
1389/06/22	1,638	1,638	1,638	1,687	(1.11)	1	20K	33M
1389/06/17	1,700	1,667	1,700	1,706	(1.67)	4	31K	52M
1389/06/16	1,712	1,712	1,740	1,735	(1.7)	9	42K	73M
1389/06/15	1,658	1,657	1,777	1,765	2.38	9	126K	222M
1389/06/14	1,724	1,724	1,724	1,724	3.98	23	207K	356M
1389/06/13	1,658	1,658	1,658	1,658	3.95	4	70K	116M
1389/06/09	1,595	1,595	1,595	1,595	3.98	2	75K	120M
1389/06/08	1,534	1,534	1,534	1,534	4.00	2	75K	115M
1389/06/07	1,475	1,475	1,475	1,475	3.95	5	73K	108M
1389/06/06	1,419	1,419	1,419	1,419	3.96	2	70K	99M
1389/06/03	1,415	1,415	1,415	1,365	0.29	2	5K	7M
1389/06/01	1,410	1,410	1,410	1,361	0.37	2	6K	9M
1389/05/31	1,356	1,356	1,356	1,356	3.99	1	10	14K
1389/05/27	1,304	1,304	1,304	1,304	3.99	1	10	13K
1389/05/26	1,304	1,304	1,304	1,254	0.0	1	319	416K
1389/05/25	1,304	1,304	1,304	1,254	0.0	1	419	546K
1389/05/24	1,303	1,303	1,303	1,254	0.08	1	2K	2M
1389/05/23	1,300	1,300	1,300	1,253	0.24	2	4K	5M
1389/05/19	1,295	1,295	1,295	1,250	0.32	1	5K	7M
1389/05/17	1,288	1,288	1,288	1,246	0.56	2	10K	13M
1389/05/16	1,282	1,282	1,282	1,239	0.49	2	8K	10M
1389/05/12	1,277	1,277	1,277	1,233	0.41	2	7K	9M
1389/05/11	1,276	1,276	1,276	1,228	0.08	1	816	1M
1389/05/10	1,268	1,268	1,268	1,227	0.57	2	10K	13M
1389/05/09	1,267	1,267	1,267	1,220	0.08	1	868	1M
1389/05/06	1,263	1,263	1,263	1,219	0.33	2	5K	7M
1389/05/04	1,224	1,224	1,224	1,215	3.23	9	56K	69M
1389/05/03	1,208	1,180	1,208	1,177	1.29	5	29K	35M
1389/05/02	1,160	1,160	1,180	1,162	0.69	2	28K	33M
1389/04/30	1,140	1,122	1,155	1,154	(0.26)	4	10K	11M
1389/04/29	1,123	1,123	1,123	1,157	(0.09)	1	1K	1M
1389/04/28	1,189	1,189	1,190	1,158	0.43	2	9K	11M
1389/04/27	1,190	1,190	1,190	1,153	0.70	3	12K	14M
1389/04/26	1,170	1,170	1,172	1,145	1.60	4	30K	35M
1389/04/15	1,088	1,088	1,088	1,127	(0.53)	2	9K	10M
1389/04/12	1,178	1,089	1,178	1,133	(0.09)	3	4K	5M
1389/04/02	1,130	1,130	1,130	1,134	0.0	1	4K	4M
1389/04/01	1,129	1,101	1,129	1,134	(0.18)	3	5K	5M
1389/03/31	1,129	1,129	1,129	1,136	0.0	1	4K	5M
1389/03/30	1,110	1,110	1,110	1,136	(0.26)	2	8K	9M
1389/03/25	1,100	1,100	1,100	1,139	0.0	1	480	528K
1389/03/23	1,114	1,114	1,114	1,139	(0.09)	1	4K	4M
1389/03/22	1,140	1,140	1,140	1,140	3.45	11	70K	80M
1389/03/19	1,121	1,121	1,121	1,102	1.66	8	35K	39M
1389/03/18	1,114	1,114	1,114	1,084	0.65	2	13K	14M
1389/03/17	1,103	1,103	1,103	1,077	1.03	3	20K	23M
1389/03/16	1,098	1,098	1,098	1,066	0.47	3	10K	11M
1389/03/12	1,061	1,061	1,061	1,061	3.41	10	98K	104M
1389/03/03	1,060	1,060	1,060	1,026	0.10	4	2K	2M
1389/03/02	990	990	990	1,025	0.0	1	752	744K
1389/02/25	1,243	1,243	1,290	1,275	(1.01)	4	28K	35M
1389/02/01	1,244	1,244	1,244	1,288	(0.08)	1	1K	1M
1389/01/25	1,257	1,248	1,257	1,289	(0.23)	3	5K	6M
1389/01/22	1,270	1,257	1,270	1,292	(0.77)	11	17K	21M
1389/01/21	1,307	1,300	1,307	1,302	(0.08)	5	24K	32M
1389/01/18	1,345	1,304	1,345	1,303	0.23	5	11K	15M
1389/01/17	1,300	1,300	1,300	1,300	20.48	1	1K	1M
1388/12/19	1,079	1,079	1,079	1,079	3.45	1	5	5K
1388/12/18	1,043	1,043	1,043	1,043	3.47	1	5	5K
1388/12/17	1,043	1,043	1,043	1,008	0.0	1	10	10K
1388/12/16	1,042	1,042	1,042	1,008	0.10	2	2K	2M
1388/12/15	1,042	1,042	1,042	1,007	0.0	1	10	10K
1388/12/05	1,039	1,039	1,039	1,007	0.30	3	6K	6M
1388/12/03	1,038	1,038	1,038	1,004	0.10	1	2K	2M
1388/12/01	1,017	1,017	1,018	1,003	0.70	4	22K	22M
1388/11/28	1,017	1,017	1,017	996	0.0	3	131	133K
1388/11/25	1,017	1,017	1,017	996	1.22	3	26K	26M
1388/11/19	1,017	1,017	1,017	984	0.10	1	3K	3M
1388/11/17	970	970	970	983	(0.1)	1	3K	3M
1388/11/11	1,017	1,017	1,017	984	0.0	1	405	412K
1388/11/04	1,015	1,015	1,015	984	0.10	1	3K	3M
1388/10/21	1,015	1,015	1,015	983	0.0	1	1K	1M
1388/09/30	955	955	955	983	(0.1)	2	3K	2M
1388/09/25	1,000	985	1,000	984	0.0	2	504	504K
1388/09/21	985	985	985	984	0.0	1	1K	991K
1388/09/11	951	951	951	984	(0.1)	1	1K	1M
1388/09/08	952	952	952	985	(0.1)	1	2K	2M
1388/09/04	962	962	962	986	(1.0)	2	20K	19M
1388/08/18	1,024	1,024	1,024	996	0.0	1	1K	1M
1388/08/10	1,000	1,000	1,000	996	0.0	2	8K	8M
1388/07/28	970	970	970	996	(0.4)	4	9K	9M
1388/06/02	997	997	997	1,000	0.0	1	11	11K
1388/05/25	997	997	997	1,000	0.0	1	980	977K
1388/05/18	1,000	1,000	1,000	1,000	(10.63)	1	2K	2M
1387/12/10	1,219	1,219	1,219	1,219	2.27	1	1K	1M
1387/06/25	1,191	1,191	1,192	1,192	0.0	2	2K	2M
1387/06/06	1,191	1,191	1,192	1,192	0.0	2	1K	1M
1387/06/05	1,190	1,190	1,192	1,192	0.0	6	4K	5M
1387/05/08	1,158	1,158	1,192	1,192	(0.08)	2	1K	1M
1387/05/02	1,183	1,183	1,193	1,193	0.0	3	2K	2M
1387/04/31	1,183	1,183	1,193	1,193	(2.13)	16	50K	59M
1387/04/30	1,184	1,184	1,219	1,219	(0.08)	2	986	1M
1387/04/29	1,185	1,185	1,220	1,220	(0.08)	2	986	1M
1387/04/24	1,186	1,186	1,221	1,221	(0.08)	2	986	1M
1387/04/23	1,188	1,188	1,222	1,222	(0.16)	4	3K	4M
1387/04/22	1,189	1,189	1,224	1,224	(0.08)	2	2K	2M
1387/04/19	1,190	1,190	1,225	1,225	(0.08)	2	2K	2M
1387/04/15	1,190	1,190	1,226	1,226	0.0	2	985	1M
1387/04/11	1,191	1,191	1,226	1,226	(0.08)	2	1K	1M
1387/03/27	1,191	1,191	1,227	1,227	0.0	2	110	131K
1387/03/21	1,192	1,192	1,227	1,227	(0.08)	2	1K	1M
1387/03/20	1,193	1,193	1,228	1,228	(0.08)	2	1K	1M
1387/03/05	1,229	1,229	1,229	1,229	2.93	1	607	746K
1387/02/23	1,163	1,163	1,194	1,194	(0.33)	4	7K	8M
1387/02/21	1,230	1,198	1,230	1,198	0.25	3	7K	9M
1387/02/18	1,216	1,195	1,216	1,195	0.17	2	5K	6M
1387/02/16	1,209	1,193	1,209	1,193	0.34	4	12K	15M
1387/02/14	1,209	1,189	1,209	1,189	0.25	4	10K	12M
1387/02/11	1,208	1,186	1,208	1,186	0.08	5	2K	3M
1387/02/04	1,207	1,185	1,207	1,185	0.08	2	3K	4M
1387/02/03	1,184	1,184	1,184	1,184	1.98	2	400	474K
1387/01/25	1,182	1,161	1,182	1,161	0.17	2	5K	6M
1387/01/18	1,179	1,159	1,179	1,159	0.26	4	8K	10M
1387/01/17	1,172	1,156	1,178	1,156	0.09	4	3K	3M
1387/01/14	1,172	1,155	1,172	1,155	0.0	2	1K	1M
1386/12/21	1,145	1,145	1,172	1,155	0.96	4	8K	9M
1386/12/12	1,145	1,144	1,145	1,144	0.0	5	5K	5M
1386/12/11	1,145	1,144	1,145	1,144	0.0	2	908	1M
1386/11/28	1,144	1,144	1,144	1,144	0.0	2	3K	3M
1386/11/27	1,145	1,144	1,145	1,144	0.0	2	112	128K
1386/11/24	1,145	1,144	1,145	1,144	0.0	2	5K	5M
1386/11/13	1,149	1,144	1,149	1,144	0.0	5	10K	11M
1386/11/10	1,145	1,144	1,145	1,144	0.0	2	175	200K
1386/10/22	1,163	1,144	1,164	1,144	0.09	3	3K	3M
1386/10/19	1,164	1,143	1,164	1,143	0.09	2	2K	2M
1386/10/15	1,161	1,142	1,162	1,142	0.09	3	4K	5M
1386/10/09	1,161	1,141	1,161	1,141	0.18	3	5K	6M
1386/10/03	1,161	1,139	1,161	1,139	0.0	2	671	779K
1386/09/20	1,161	1,139	1,161	1,139	0.0	2	1K	1M
1386/09/18	1,156	1,139	1,156	1,139	0.44	7	15K	18M
1386/09/05	1,155	1,134	1,155	1,134	0.09	2	2K	2M
1386/09/04	1,146	1,133	1,146	1,133	0.0	2	2K	2M
1386/09/03	1,133	1,133	1,133	1,133	0.0	1	9K	10M
1386/08/29	1,117	1,117	1,133	1,133	(0.53)	11	20K	22M
1386/08/28	1,139	1,139	1,139	1,139	(2.48)	1	2K	2M
1386/08/07	1,146	1,146	1,168	1,168	(0.09)	2	2K	2M
1386/07/29	1,149	1,149	1,169	1,169	(0.26)	2	10K	12M
1386/07/25	1,167	1,167	1,172	1,172	0.0	2	1K	1M
1386/06/28	1,168	1,168	1,172	1,172	0.0	2	2K	2M
1386/06/25	1,172	1,172	1,172	1,172	(1.92)	16	150K	176M
1386/06/18	1,190	1,190	1,195	1,195	0.0	2	840	1000K
1386/06/11	1,194	1,194	1,195	1,195	0.0	2	3K	4M
1386/06/10	1,207	1,195	1,209	1,195	0.08	4	8K	10M
1386/06/04	1,210	1,194	1,210	1,194	0.0	2	2K	2M
1386/05/31	1,193	1,193	1,210	1,194	0.08	3	4K	4M
1386/05/28	1,210	1,193	1,210	1,193	0.0	2	2K	2M
1386/05/27	1,193	1,193	1,193	1,193	0.0	1	3K	4M
1386/05/24	1,193	1,193	1,193	1,193	0.0	1	290	346K
1386/05/21	1,193	1,193	1,193	1,193	0.0	1	1K	1M
1386/05/17	1,193	1,193	1,193	1,193	0.0	1	5K	6M
1386/05/08	1,176	1,176	1,200	1,193	0.08	4	12K	15M
1386/05/07	1,176	1,176	1,192	1,192	(0.08)	5	5K	6M
1386/05/02	1,176	1,176	1,193	1,193	0.0	3	1K	1M
1386/04/27	1,176	1,176	1,193	1,193	(0.58)	3	20K	24M
1386/04/06	1,200	1,200	1,200	1,200	0.0	2	6K	7M
1386/04/03	1,199	1,199	1,200	1,200	0.0	2	2K	2M
1386/03/23	1,200	1,200	1,200	1,200	(10.71)	1	10K	12M
1386/02/29	1,322	1,322	1,344	1,344	(0.3)	5	12K	16M
1386/02/24	1,345	1,345	1,348	1,348	(1.75)	15	63K	85M
1386/02/18	1,372	1,372	1,372	1,372	0.0	1	1K	2M
1386/02/17	1,372	1,372	1,372	1,372	(2.0)	20	173K	237M
1386/02/16	1,400	1,400	1,400	1,400	0.57	1	1K	1M
1386/01/28	1,400	1,392	1,400	1,392	0.0	2	3K	4M
1386/01/27	1,400	1,392	1,400	1,392	0.07	3	4K	6M
1386/01/26	1,418	1,391	1,418	1,391	0.0	2	31	44K
1385/12/23	1,418	1,391	1,418	1,391	0.0	2	89	126K
1385/12/15	1,394	1,391	1,394	1,391	0.0	3	210	293K
1385/12/13	1,391	1,391	1,391	1,391	0.0	1	10K	14M
1385/12/09	1,392	1,391	1,392	1,391	0.0	2	10K	14M
1385/12/07	1,390	1,390	1,391	1,391	0.0	2	3K	4M
1385/12/05	1,390	1,390	1,391	1,391	0.0	4	10K	14M
1385/11/29	1,367	1,367	1,400	1,391	(0.22)	4	13K	18M
1385/11/28	1,370	1,369	1,394	1,394	(0.14)	4	6K	8M
1385/11/25	1,374	1,374	1,396	1,396	(0.43)	7	16K	22M
1385/11/18	1,375	1,375	1,402	1,402	(0.07)	2	2K	3M
1385/11/17	1,403	1,403	1,403	1,403	0.0	1	3K	4M
1385/11/15	1,403	1,403	1,404	1,403	0.0	5	21K	29M
1385/11/14	1,404	1,403	1,404	1,403	0.0	2	2K	3M
1385/11/11	1,403	1,403	1,403	1,403	0.0	3	30K	42M
1385/11/08	1,402	1,401	1,404	1,403	0.0	9	25K	35M
1385/11/07	1,402	1,402	1,403	1,403	0.0	3	5K	7M
1385/11/03	1,399	1,399	1,403	1,403	0.0	3	776	1M
1385/11/02	1,399	1,399	1,403	1,403	(0.07)	5	13K	18M
1385/11/01	1,397	1,397	1,404	1,404	0.0	2	5K	7M
1385/10/25	1,400	1,400	1,404	1,404	0.0	2	5K	7M
1385/10/20	1,406	1,404	1,406	1,404	0.0	9	7K	9M
1385/10/19	1,407	1,404	1,407	1,404	0.0	4	4K	6M
1385/10/17	1,404	1,404	1,404	1,404	0.0	1	5K	6M
1385/10/16	1,405	1,404	1,405	1,404	0.0	5	14K	19M
1385/10/12	1,404	1,404	1,404	1,404	0.0	1	8K	11M
1385/09/29	1,425	1,404	1,425	1,404	0.43	5	15K	21M
1385/09/27	1,420	1,398	1,420	1,398	0.36	6	13K	18M
1385/09/26	1,419	1,393	1,419	1,393	0.07	2	4K	5M
1385/09/22	1,416	1,392	1,416	1,392	0.22	2	8K	11M
1385/09/21	1,400	1,389	1,400	1,389	1.17	16	42K	59M
1385/09/20	1,400	1,373	1,400	1,373	0.0	2	610	854K
1385/09/19	1,395	1,373	1,395	1,373	0.37	4	12K	17M
1385/09/18	1,369	1,368	1,369	1,368	(0.07)	16	86K	118M
1385/09/15	1,366	1,360	1,369	1,369	(0.07)	7	17K	23M
1385/09/11	1,370	1,370	1,370	1,370	0.0	8	23K	32M
1385/09/08	1,370	1,370	1,370	1,370	0.0	2	20K	27M
1385/09/07	1,376	1,370	1,390	1,370	0.51	9	29K	40M
1385/09/06	1,380	1,363	1,386	1,363	0.22	4	11K	15M
1385/09/04	1,344	1,342	1,360	1,360	(0.66)	8	25K	33M
1385/08/24	1,384	1,346	1,384	1,369	0.0	6	10K	14M
1385/08/23	1,378	1,368	1,378	1,369	0.15	14	26K	35M
1385/08/22	1,378	1,367	1,378	1,367	1.18	8	41K	56M
1385/08/21	1,371	1,351	1,371	1,351	0.45	4	15K	21M
1385/08/17	1,368	1,345	1,368	1,345	0.22	6	8K	11M
1385/08/16	1,348	1,342	1,348	1,342	1.51	14	54K	72M
1385/08/15	1,331	1,322	1,331	1,322	1.30	8	46K	61M
1385/08/14	1,305	1,305	1,305	1,305	1.95	22	90K	118M
1385/08/13	1,316	1,266	1,316	1,280	(0.85)	36	149K	190M
1385/08/07	1,267	1,267	1,291	1,291	(0.08)	2	1K	2M
1385/08/06	1,267	1,267	1,292	1,292	0.0	5	410	520K
1385/07/10	1,288	1,288	1,292	1,292	0.0	2	20	26K
1385/07/09	1,270	1,270	1,292	1,292	(0.23)	2	6K	8M
1385/07/08	1,291	1,291	1,295	1,295	(0.08)	2	694	896K
1385/07/03	1,296	1,296	1,296	1,296	(0.08)	1	150	194K
1385/06/29	1,304	1,297	1,306	1,297	0.0	3	4K	5M
1385/06/27	1,306	1,280	1,306	1,297	(0.69)	12	44K	57M
1385/06/26	1,322	1,306	1,322	1,306	0.69	5	28K	36M
1385/06/22	1,322	1,297	1,322	1,297	0.0	2	810	1M
1385/06/21	1,299	1,297	1,300	1,297	0.23	10	54K	70M
1385/06/20	1,274	1,274	1,300	1,294	(0.38)	7	35K	45M
1385/06/19	1,299	1,299	1,300	1,299	0.0	3	10K	13M
1385/06/14	1,308	1,282	1,329	1,299	(0.69)	8	36K	46M
1385/06/12	1,307	1,307	1,333	1,308	0.08	3	10K	13M
1385/06/11	1,300	1,300	1,327	1,307	0.46	8	20K	26M
1385/06/08	1,295	1,295	1,327	1,301	0.0	12	50K	65M
1385/06/07	1,301	1,276	1,302	1,301	(0.08)	9	33K	43M
1385/06/05	1,300	1,300	1,321	1,302	0.23	5	20K	26M
1385/06/04	1,300	1,280	1,300	1,299	0.0	8	244K	313M
1385/05/30	1,287	1,287	1,330	1,299	(1.07)	32	230K	299M
1385/05/29	1,329	1,313	1,330	1,313	0.23	6	12K	15M
1385/05/28	1,300	1,300	1,333	1,310	(0.23)	4	148K	196M
1385/05/25	1,301	1,301	1,316	1,313	1.70	16	66K	87M
1385/05/24	1,291	1,291	1,291	1,291	1.97	16	71K	92M
1385/05/23	1,266	1,266	1,266	1,266	1.93	22	100K	127M
1385/05/22	1,264	1,242	1,264	1,242	0.16	4	7K	9M
1385/05/18	1,254	1,240	1,254	1,240	0.81	8	30K	38M
1385/05/16	1,251	1,230	1,251	1,230	0.24	6	10K	13M
1385/05/15	1,201	1,201	1,249	1,227	0.16	97	2M	2B
1385/05/14	1,225	1,225	1,225	1,225	(2.0)	7	70K	86M
1385/05/11	1,250	1,250	1,250	1,250	(1.96)	7	70K	88M
1385/05/10	1,275	1,275	1,275	1,275	(2.0)	14	70K	89M
1385/05/09	1,301	1,301	1,301	1,301	(1.96)	15	70K	91M
1385/05/08	1,324	1,324	1,327	1,327	(1.78)	13	60K	79M
1385/05/07	1,353	1,351	1,353	1,351	(1.96)	23	68K	92M
1385/05/04	1,380	1,360	1,380	1,378	1.85	44	182K	251M
1385/05/03	1,353	1,353	1,353	1,353	1.96	30	140K	189M
1385/05/02	1,327	1,327	1,327	1,327	2.00	21	70K	93M
1385/05/01	1,302	1,300	1,302	1,301	1.88	110	442K	575M
1385/04/31	1,278	1,277	1,278	1,277	1.92	17	70K	89M
1385/04/28	1,253	1,253	1,253	1,253	1.95	16	100K	125M
1385/04/27	1,224	1,224	1,272	1,229	(1.52)	31	170K	209M
1385/04/26	1,225	1,225	1,248	1,248	(0.16)	2	3K	4M
1385/04/25	1,226	1,226	1,250	1,250	(0.08)	2	2K	2M
1385/04/24	1,231	1,231	1,251	1,251	(0.4)	4	13K	16M
1385/04/20	1,239	1,239	1,256	1,256	(0.63)	10	21K	26M
1385/04/17	1,241	1,241	1,264	1,264	(0.16)	4	5K	6M
1385/04/07	1,242	1,242	1,266	1,266	(0.08)	2	2K	2M
1385/04/06	1,242	1,242	1,267	1,267	0.0	2	310	385K
1385/03/21	1,110	1,110	1,401	1,267	(35.52)	4	4K	5M
1385/02/18	1,926	1,926	1,965	1,965	0.0	2	110	212K
1385/02/16	1,926	1,926	1,965	1,965	0.0	2	110	212K
1385/02/13	1,926	1,926	1,965	1,965	0.0	3	110	212K
1385/02/11	1,927	1,927	1,965	1,965	(0.05)	7	510	983K
1385/02/03	1,927	1,927	1,966	1,966	0.0	3	320	617K
1385/01/08	1,966	1,966	1,966	1,966	(4.98)	1	500	983K
1384/09/06	2,069	2,069	2,069	2,069	(4.96)	1	500	1M
1384/06/19	2,069	2,069	2,177	2,177	0.0	2	110	229K
1384/04/27	2,084	2,084	2,177	2,177	(0.73)	2	10K	21M
1384/04/26	2,194	2,193	2,194	2,193	(5.35)	2	4K	8M
1384/04/01	2,203	2,203	2,317	2,317	(0.04)	2	510	1M
1384/03/23	2,206	2,206	2,318	2,318	(0.17)	3	2K	5M
1384/03/22	2,216	2,216	2,322	2,322	(0.43)	4	5K	12M
1384/03/18	2,220	2,220	2,332	2,332	(0.17)	2	2K	4M
1384/03/16	2,221	2,221	2,336	2,336	(0.04)	2	310	690K
1384/03/11	2,223	2,223	2,337	2,337	(0.09)	2	1K	2M
1384/03/10	2,339	2,339	2,339	2,339	0.0	1	50	117K
1384/03/09	2,245	2,241	2,346	2,339	(0.81)	14	39K	91M
1384/03/04	2,245	2,245	2,358	2,358	(0.08)	4	848	2M
1384/03/03	2,360	2,359	2,360	2,360	(0.04)	3	2K	6M
1384/03/02	2,360	2,360	2,361	2,361	(0.04)	2	510	1M
1384/03/01	2,368	2,322	2,368	2,362	3.92	24	79K	186M
1384/02/31	2,368	2,273	2,368	2,273	0.75	4	11K	26M
1384/02/27	2,357	2,256	2,357	2,256	0.49	3	7K	17M
1384/02/25	2,326	2,245	2,326	2,245	1.31	7	19K	44M
1384/02/24	2,322	2,216	2,322	2,216	0.18	2	3K	7M
1384/02/21	2,316	2,212	2,316	2,212	0.27	4	4K	9M
1384/02/20	2,230	2,206	2,230	2,206	0.05	2	4K	8M
1384/02/19	2,205	2,205	3,500	2,205	0.0	4	24M	83B
1384/02/18	2,206	2,205	2,207	2,205	0.0	4	21K	47M
1384/02/17	2,116	2,116	2,205	2,205	(0.99)	6	14K	29M
1384/02/14	2,137	2,137	2,227	2,227	(0.98)	9	14K	29M
1384/02/13	2,138	2,138	2,249	2,249	(0.04)	2	310	664K
1384/02/04	2,250	2,250	2,250	2,250	(9.35)	1	300	675K
1384/01/28	2,482	2,482	2,482	2,482	(4.98)	1	500	1M
1384/01/15	2,488	2,488	2,612	2,612	(0.23)	4	3K	8M
1384/01/14	2,618	2,618	2,618	2,618	(4.97)	1	50	131K
1383/12/26	2,620	2,620	2,755	2,755	(0.07)	2	577	2M
1383/11/26	2,623	2,623	2,757	2,757	(0.14)	2	2K	4M
1383/11/25	2,627	2,627	2,761	2,761	(0.14)	2	2K	5M
1383/11/24	2,629	2,629	2,765	2,765	(0.07)	2	1K	3M
1383/11/19	2,750	2,750	2,767	2,767	(0.04)	2	2K	4M
1383/11/12	2,700	2,700	2,768	2,768	(0.04)	2	1K	3M
1383/11/11	2,772	2,769	2,772	2,769	0.0	2	458	1M
1383/11/07	2,771	2,769	2,773	2,769	0.0	4	6K	16M
1383/11/04	2,769	2,769	2,800	2,769	0.0	3	4K	11M
1383/11/03	2,760	2,760	2,770	2,769	(0.04)	4	6K	16M
1383/10/29	2,800	2,770	2,804	2,770	0.14	7	6K	17M
1383/10/28	2,764	2,764	2,768	2,766	0.14	7	39K	107M
1383/10/26	2,762	2,762	2,762	2,762	0.0	2	5K	13M
1383/10/23	2,762	2,762	2,762	2,762	0.0	1	466	1M
1383/10/22	2,698	2,696	2,769	2,762	4.70	21	107K	296M
1383/10/21	2,638	2,638	2,638	2,638	0.0	5	14K	38M
1383/10/20	2,700	2,632	2,700	2,638	0.23	8	8K	20M
1383/10/16	2,619	2,614	2,727	2,632	0.15	6	5K	12M
1383/10/14	2,728	2,628	2,728	2,628	1.12	7	11K	30M
1383/10/13	2,599	2,599	2,599	2,599	4.97	14	47K	122M
1383/10/09	2,476	2,476	2,476	2,476	4.96	13	62K	154M
1383/10/07	2,452	2,359	2,452	2,359	0.98	7	9K	23M
1383/10/06	2,362	2,336	2,362	2,336	3.82	14	38K	88M
1383/10/05	2,361	2,250	2,361	2,250	0.04	2	485	1M
1383/10/02	2,358	2,249	2,358	2,249	0.13	3	1K	3M
1383/09/24	2,363	2,244	2,363	2,246	(4.91)	12	97K	219M
1383/09/23	2,350	2,350	2,468	2,362	0.51	6	11K	26M
1383/07/14	2,350	2,350	2,350	2,350	(0.04)	1	5K	13M
1383/07/04	2,262	2,262	2,351	2,351	(1.26)	11	3M	7B
1383/06/30	2,264	2,264	2,381	2,381	(0.08)	2	610	1M
1383/06/21	2,267	2,267	2,383	2,383	(0.08)	2	410	931K
1383/06/18	2,268	2,268	2,385	2,385	(0.08)	3	410	931K
1383/06/16	2,279	2,279	2,387	2,387	(0.46)	2	4K	9M
1383/06/15	2,283	2,283	2,398	2,398	(0.12)	2	1K	2M
1383/06/11	2,285	2,285	2,401	2,401	(0.08)	2	510	1M
1383/06/10	2,288	2,288	2,403	2,403	(0.08)	2	510	1M
1383/06/08	2,288	2,288	2,405	2,405	(0.12)	2	1K	2M
1383/05/28	2,289	2,289	2,408	2,408	(0.04)	2	310	711K
1383/05/24	2,291	2,291	2,409	2,409	(0.08)	2	610	1M
1383/05/19	2,499	2,411	2,499	2,411	0.63	6	7K	17M
1383/05/14	2,395	2,395	2,500	2,396	0.04	4	6K	15M
1383/05/11	2,395	2,395	2,395	2,395	0.0	1	210	503K
1383/05/10	2,395	2,395	2,395	2,395	0.0	2	3K	8M
1383/05/07	2,279	2,279	2,395	2,395	(0.13)	2	1K	2M
1383/04/29	2,398	2,398	2,398	2,398	0.0	1	1K	2M
1383/04/16	2,290	2,290	2,398	2,398	(0.5)	2	5K	10M
1383/04/13	2,321	2,321	2,410	2,410	(0.12)	2	1K	2M
1383/04/06	2,294	2,294	2,414	2,413	(0.04)	6	2M	5B
1383/04/03	2,294	2,294	2,414	2,414	0.0	2	3M	7B
1383/04/02	2,326	2,326	2,447	2,414	0.0	3	3M	7B
1383/04/01	2,300	2,300	2,429	2,414	(0.29)	8	3M	7B
1383/03/30	2,327	2,327	2,421	2,421	(1.14)	3	10K	24M
1383/03/27	2,449	2,449	2,449	2,449	(1.29)	1	200	490K
1383/03/26	2,481	2,481	2,481	2,481	(4.98)	2	500	1M
1383/03/25	2,611	2,611	2,611	2,611	(4.99)	3	1K	3M
1383/03/24	2,748	2,748	2,748	2,748	(4.98)	1	500	1M
1383/03/23	2,892	2,892	2,892	2,892	(4.99)	1	500	1M
1383/03/20	3,044	3,044	3,044	3,044	(4.99)	1	500	2M
1383/03/13	3,046	3,046	3,204	3,204	(0.06)	2	510	2M
1383/03/12	3,048	3,048	3,206	3,206	(0.06)	2	510	2M
1383/03/11	3,050	3,050	3,208	3,208	(0.06)	2	510	2M
1383/03/05	3,052	3,052	3,210	3,210	(0.06)	3	510	2M
1383/02/30	3,056	3,056	3,212	3,212	(0.06)	3	595	2M
1383/02/27	3,056	3,056	3,214	3,214	(0.06)	2	510	2M
1383/02/22	3,058	3,058	3,216	3,216	(0.06)	3	510	2M
1383/02/16	3,170	3,170	3,218	3,218	(0.06)	3	2K	5M
1383/02/09	3,220	3,220	3,220	3,220	(5.04)	1	500	2M
1383/02/02	3,230	3,230	3,391	3,391	(0.24)	3	2K	7M
1383/01/09	3,399	3,399	3,399	3,399	0.0	1	344	1M
1382/12/27	3,399	3,399	3,399	3,399	0.0	1	1K	5M
1382/12/20	3,399	3,399	3,399	3,399	0.0	1	876	3M
1382/12/19	3,410	3,399	3,410	3,399	0.0	2	633	2M
1382/12/18	3,500	3,399	3,500	3,399	0.0	2	60	209K
1382/12/17	3,410	3,399	3,411	3,399	0.0	4	2K	8M
1382/12/16	3,403	3,399	3,403	3,399	0.0	2	110	374K
1382/12/13	3,400	3,399	3,400	3,399	0.0	2	164	558K
1382/12/10	3,400	3,399	3,400	3,399	0.0	2	541	2M
1382/12/09	3,452	3,300	3,452	3,399	(1.56)	6	13K	42M
1382/12/06	3,451	3,451	3,453	3,453	(0.06)	5	5K	17M
1382/12/05	3,455	3,455	3,455	3,455	0.0	1	574	2M
1382/12/04	3,398	3,398	3,566	3,455	1.68	4	5K	19M
1382/12/03	3,398	3,398	3,398	3,398	(4.98)	5	12K	41M
1382/12/02	3,480	3,480	3,576	3,576	(2.38)	8	6K	19M
1382/11/29	3,600	3,600	3,663	3,663	(0.27)	4	2K	6M
1382/11/28	3,675	3,656	3,680	3,673	(1.48)	8	12K	43M
1382/11/27	3,786	3,698	3,786	3,728	(2.1)	9	14K	51M
1382/11/25	3,719	3,534	3,895	3,808	2.39	20	3M	9B
1382/11/20	3,720	3,543	3,750	3,719	0.0	29	3M	10B
1382/11/19	3,719	3,719	3,719	3,719	5.00	54	80K	296M
1382/11/18	3,542	3,542	3,542	3,542	4.98	7	22K	77M
1382/11/15	3,374	3,374	3,374	3,374	4.98	10	32K	108M
1382/11/14	3,214	3,214	3,214	3,214	5.00	20	30K	96M
1382/11/12	3,061	3,061	3,061	3,061	4.97	5	25K	77M
1382/11/11	2,916	2,916	2,916	2,916	4.97	10	18K	51M
1382/11/08	2,778	2,778	2,778	2,778	4.99	6	19K	53M
1382/11/07	2,646	2,646	2,646	2,646	5.00	3	17K	45M
1382/11/06	2,520	2,520	2,520	2,520	5.00	2	20K	50M
1382/11/05	2,400	2,400	2,400	2,400	4.99	10	35K	84M
1382/11/04	2,286	2,286	2,286	2,286	4.96	9	40K	91M
1382/11/01	2,178	2,178	2,178	2,178	4.96	12	36K	78M
1382/10/01	2,170	2,075	2,170	2,075	0.39	2	1K	2M
1382/09/30	2,161	2,067	2,161	2,067	0.39	2	1K	2M
1382/09/26	2,153	2,059	2,153	2,059	0.39	2	1K	2M
1382/09/25	2,066	2,051	2,066	2,051	4.22	2	10K	21M
1382/09/24	2,058	1,968	2,058	1,968	0.41	2	1K	2M
1382/09/23	2,049	1,960	2,049	1,960	0.41	2	1K	2M
1382/09/22	1,966	1,952	1,966	1,952	4.22	3	10K	20M
1382/09/19	1,959	1,873	1,959	1,873	0.38	2	1K	2M
1382/09/18	1,866	1,866	2,100	1,866	4.95	5	3M	7B
1382/09/15	1,851	1,778	1,851	1,778	0.85	3	2K	4M
1382/08/28	1,837	1,763	1,837	1,763	0.74	2	2K	3M
1382/08/26	1,750	1,750	1,750	1,750	(78.3)	1	1K	2M
1382/04/22	8,073	8,064	8,074	8,064	(0.02)	3	4K	36M
1382/04/21	8,066	8,066	8,066	8,066	0.41	1	1K	8M
1382/04/11	8,033	8,033	8,033	8,033	(4.99)	1	2K	14M
1382/04/09	8,455	8,455	8,455	8,455	(5.0)	1	2K	21M
1382/04/08	8,899	8,899	8,900	8,900	0.01	2	400	4M
1382/04/04	8,899	8,899	8,899	8,899	(0.01)	1	150	1M
1382/04/02	8,900	8,900	8,900	8,900	(5.0)	1	4K	36M
1382/04/01	9,368	9,368	9,368	9,368	(5.0)	3	2K	18M
1382/03/25	9,861	9,861	9,861	9,861	0.0	1	257	3M
1382/03/21	9,861	9,861	9,861	9,861	0.0	1	300	3M
1382/03/18	9,861	9,861	9,861	9,861	0.0	1	210	2M
1382/03/13	9,861	9,861	9,861	9,861	0.0	1	890	9M
1382/03/11	9,861	9,861	9,861	9,861	(0.01)	1	217	2M
1382/03/06	9,862	9,862	9,862	9,862	0.02	1	719	7M
1382/03/03	9,860	9,859	9,860	9,860	0.02	3	491	5M
1382/02/31	9,859	9,858	9,859	9,858	0.05	3	2K	19M
1382/02/30	9,854	9,853	9,854	9,853	0.02	3	1K	13M
1382/02/28	9,850	9,850	9,851	9,851	0.01	3	2K	23M
1382/02/27	9,850	9,849	9,850	9,850	0.01	5	3K	25M
1382/02/23	9,849	9,849	9,849	9,849	0.0	2	1K	10M
1382/02/22	9,861	9,849	9,861	9,849	(0.12)	7	2K	17M
1382/02/21	9,861	9,861	9,861	9,861	(4.86)	2	5K	48M
1382/02/20	10,365	10,365	10,365	10,365	(0.13)	1	382	4M
1382/02/10	10,401	10,379	10,401	10,379	(5.0)	3	861	9M
1382/02/09	10,925	10,925	10,925	10,925	(5.0)	4	3K	36M
1382/02/08	11,500	11,500	11,500	11,500	2.22	9	9K	100M
1381/12/28	11,250	11,250	11,250	11,250	(5.0)	1	2K	22M
1381/12/27	10,716	10,716	11,842	11,842	4.99	2	3K	33M
1381/12/26	11,279	11,279	11,279	11,279	(4.99)	7	3K	37M
1381/12/19	11,872	11,872	11,872	11,872	(4.99)	61	66K	780M
1381/12/18	12,496	12,496	12,496	12,496	(5.0)	1	2K	25M
1381/12/14	13,153	13,153	13,153	13,153	(5.0)	7	9K	114M
1381/12/13	13,850	13,845	13,850	13,845	(0.04)	3	4K	51M
1381/12/10	13,850	13,850	13,850	13,850	0.0	3	430	6M
1381/12/07	13,850	13,850	13,850	13,850	(0.35)	2	2K	27M
1381/11/29	13,300	13,250	13,898	13,898	(0.2)	12	5K	68M
1381/11/21	13,926	13,926	13,926	13,926	(0.38)	3	1K	14M
1381/11/09	13,920	13,920	13,997	13,979	(0.13)	21	52K	724M
1381/11/01	13,997	13,997	13,997	13,997	(0.02)	1	33	462K
1381/10/28	14,000	14,000	14,000	14,000	0.0	5	2K	34M
1381/10/25	13,951	13,951	14,000	14,000	0.0	9	11K	153M
1381/10/21	14,000	14,000	14,000	14,000	0.0	1	95	1M
1381/10/18	14,000	14,000	14,000	14,000	0.29	7	5K	69M
1381/10/17	13,960	13,960	13,960	13,960	0.0	1	74	1M
1381/10/16	13,296	13,296	13,960	13,960	4.99	15	31K	415M
1381/10/15	13,293	13,293	13,297	13,296	4.45	4	1K	15M
1381/10/14	12,730	12,730	12,730	12,730	(5.0)	1	1K	15M
1381/10/11	13,400	13,398	13,400	13,400	0.01	4	3K	34M
1381/09/12	13,400	13,398	13,400	13,398	(0.01)	2	2K	28M
1381/09/11	13,198	13,198	13,400	13,400	1.52	17	20K	263M
1381/09/09	13,001	13,001	13,200	13,200	1.53	3	2K	21M
1381/09/05	13,001	13,001	13,001	13,001	(1.51)	12	5K	67M
1381/09/04	13,200	12,500	13,200	13,200	1.53	9	13K	170M
1381/09/03	13,002	13,001	13,002	13,001	0.0	6	3K	44M
1381/08/29	13,001	13,001	13,001	13,001	0.0	4	2K	25M
1381/08/28	13,001	13,000	13,001	13,001	0.0	15	5K	60M
1381/08/27	13,002	13,001	13,002	13,001	(3.67)	2	3K	44M
1381/08/26	13,471	13,471	13,497	13,497	0.0	11	5K	67M
1381/08/20	13,000	13,000	13,497	13,497	(0.01)	2	2K	20M
1381/08/19	13,499	13,499	13,499	13,499	(0.01)	1	226	3M
1381/08/15	13,500	13,500	13,500	13,500	0.0	4	834	11M
1381/08/14	13,000	13,000	13,500	13,500	0.0	5	7K	95M
1381/08/13	13,499	13,499	13,500	13,500	0.75	6	2K	27M
1381/08/11	13,400	13,400	13,400	13,400	(0.74)	2	461	6M
1381/08/07	13,500	13,500	13,500	13,500	0.0	1	307	4M
1381/08/05	13,500	13,500	13,500	13,500	0.0	4	2K	26M
1381/08/04	13,498	13,498	13,500	13,500	2.85	4	1K	14M
1381/08/01	13,120	13,120	13,126	13,126	0.02	8	5K	68M
1381/07/29	13,124	13,124	13,124	13,124	(0.02)	3	22K	289M
1381/07/28	13,127	13,126	13,127	13,127	0.0	4	1K	13M
1381/07/23	12,502	12,502	13,127	13,127	5.00	9	6K	76M
1381/07/22	11,907	11,907	12,502	12,502	5.00	4	2K	23M
1381/07/21	11,907	11,907	11,907	11,907	0.0	1	390	5M
1381/07/20	11,907	11,907	11,907	11,907	0.0	8	8K	95M
1381/07/17	11,907	11,906	11,907	11,907	5.00	5	4K	43M
1381/07/16	11,340	11,340	11,340	11,340	5.00	3	3K	36M
1381/07/15	10,800	10,800	10,800	10,800	0.93	2	3K	29M
1381/07/14	10,700	10,700	10,700	10,700	0.0	2	1K	11M
1381/07/09	10,700	10,700	10,700	10,700	1.90	1	2K	21M
1381/07/06	9,706	9,706	10,500	10,500	2.79	10	103K	1B
1381/07/03	10,215	10,215	10,215	10,215	0.0	2	3K	31M
1381/07/02	10,215	10,215	10,215	10,215	0.0	2	2K	19M
1381/06/31	10,215	10,215	10,215	10,215	0.0	1	449	5M
1381/06/27	10,215	10,215	10,215	10,215	0.0	4	473	5M
1381/06/25	10,215	10,215	10,215	10,215	0.0	1	71	725K
1381/06/19	10,215	10,215	10,215	10,215	5.00	5	1K	11M
1381/06/16	9,729	9,729	9,729	9,729	5.00	2	1K	14M
1381/06/13	9,266	9,266	9,266	9,266	5.00	2	1K	9M
1381/06/06	8,825	8,825	8,825	8,825	5.00	6	2K	14M
1381/05/26	8,405	8,405	8,405	8,405	2.50	2	1K	8M
1381/05/22	8,200	8,200	8,200	8,200	2.50	1	1K	8M
1381/05/09	8,000	8,000	8,000	8,000	(33.96)	1	1K	8M
1381/04/23	12,113	12,113	12,113	12,113	0.99	4	2K	19M
1381/04/17	11,994	11,994	11,994	11,994	0.99	2	1K	17M
1381/04/15	11,876	11,876	11,876	11,876	0.99	1	3K	36M
1381/04/11	11,759	11,759	11,759	11,759	1.00	2	3K	41M
1381/04/10	11,643	11,643	11,643	11,643	1.00	4	2K	21M
1381/04/09	11,528	11,528	11,528	11,528	1.00	2	922	11M
1381/04/01	11,414	11,414	11,414	11,414	1.00	4	5K	53M
1381/03/29	11,301	11,301	11,301	11,301	0.99	1	5K	57M
1381/03/28	11,190	11,190	11,190	11,190	0.99	13	40K	446M
1381/03/27	11,080	11,080	11,080	11,080	0.99	10	10K	116M
1381/03/26	10,971	10,971	10,971	10,971	0.99	22	80K	879M
1381/03/25	10,863	10,863	10,863	10,863	0.99	3	5K	56M
1381/03/22	10,756	10,756	10,756	10,756	1.00	3	5K	52M
1381/03/21	10,650	10,650	10,650	10,650	1.00	12	6K	59M
1381/03/19	10,545	10,545	10,545	10,545	1.00	1	5K	50M
1381/03/18	10,441	10,441	10,441	10,441	1.00	3	5K	52M
1381/03/13	10,338	10,338	10,338	10,338	1.00	2	5K	52M
1381/03/12	10,236	10,236	10,236	10,236	1.00	4	6K	65M
1381/03/11	10,135	10,135	10,135	10,135	1.00	12	24K	246M
1381/03/08	9,934	9,934	10,035	10,035	1.00	22	30K	305M
1381/03/07	9,936	9,936	9,936	9,936	1.00	11	13K	125M
1381/03/06	9,838	9,838	9,838	9,838	1.00	6	8K	78M
1381/03/05	9,741	9,741	9,741	9,741	1.00	4	2K	20M
1381/03/04	9,645	9,645	9,645	9,645	0.99	2	2K	24M
1381/03/01	9,550	9,550	9,550	9,550	0.99	1	2K	16M
1381/02/31	9,456	9,456	9,456	9,456	0.99	2	2K	19M
1381/02/30	9,363	9,363	9,363	9,363	0.99	1	2K	19M
1381/02/29	9,271	9,271	9,271	9,271	0.99	4	18K	169M
1381/02/28	9,180	9,180	9,180	9,180	0.99	14	31K	283M
1381/02/25	9,090	9,087	9,090	9,090	1.00	39	64K	584M
1381/02/24	5,950	5,000	9,000	9,000	151.40	9	12K	82M
1380/11/08	3,580	3,580	3,580	3,580	0.99	3	268	959K
1380/11/02	3,545	3,545	3,545	3,545	1.00	1	461	2M
1380/10/25	3,510	3,510	3,510	3,510	0.98	6	2K	6M
1380/10/24	3,476	3,476	3,476	3,476	0.99	1	1K	3M
1380/10/23	3,442	3,442	3,442	3,442	1.00	5	3K	10M
1380/10/22	3,408	3,408	3,408	3,408	0.98	3	10K	34M
1380/10/18	3,375	3,375	3,375	3,375	0.99	1	1K	3M
1380/10/17	3,342	3,342	3,342	3,342	1.00	7	10K	33M
1380/10/16	3,309	3,309	3,309	3,309	0.98	3	3K	10M
1380/10/15	3,277	3,277	3,277	3,277	0.99	1	1K	3M
1380/10/12	3,245	3,245	3,245	3,245	1.00	1	1K	3M
1380/10/11	3,213	3,213	3,213	3,213	0.97	1	1K	4M
1380/10/09	3,182	3,182	3,182	3,182	0.98	1	1K	3M
1380/10/04	3,151	3,151	3,151	3,151	0.99	3	2K	6M
1380/09/28	3,120	3,120	3,120	3,120	0.97	6	36K	112M
1380/09/27	3,090	3,090	3,090	3,090	0.98	1	500	2M
1380/09/24	3,060	3,060	3,060	3,060	0.99	1	500	2M
1380/09/12	3,030	3,030	3,030	3,030	1.00	1	1K	3M
1380/09/03	2,791	2,791	3,000	3,000	2.67	3	3K	9M
1380/08/26	2,922	2,922	2,922	2,922	0.97	1	500	1M
1380/08/20	2,894	2,894	2,894	2,894	0.98	1	461	1M
1380/08/19	2,866	2,866	2,866	2,866	0.99	1	450	1M
1380/07/24	2,838	2,838	2,838	2,838	1.00	1	312	885K
1380/07/21	2,810	2,810	2,810	2,810	0.97	1	2K	6M
1380/07/14	2,783	2,783	2,783	2,783	0.98	1	800	2M
1380/07/01	2,756	2,756	2,756	2,756	0.99	11	64K	176M
1380/06/31	2,729	2,729	2,729	2,729	1.00	10	1K	3M
1380/06/27	2,702	2,702	2,702	2,702	0.0	1	450	1M
1380/06/25	2,702	2,702	2,702	2,702	0.97	1	1K	4M
1380/06/21	2,676	2,676	2,676	2,676	0.98	4	5K	13M
1380/06/20	2,650	2,650	2,650	2,650	0.99	1	1K	3M
1380/06/19	2,624	2,624	2,624	2,624	0.96	8	1K	3M
1380/06/18	2,599	2,599	2,599	2,599	0.97	1	1K	3M
1380/06/17	2,574	2,574	2,574	2,574	0.98	2	1K	3M
1380/06/07	2,549	2,549	2,549	2,549	2.49	1	2K	5M
1380/06/04	2,487	2,487	2,487	2,487	2.47	1	1K	2M
1380/06/03	2,427	2,427	2,427	2,427	2.49	2	1K	3M
1380/05/29	2,368	2,368	2,368	2,368	2.47	1	1K	2M
1380/05/28	2,311	2,311	2,311	2,311	2.48	1	2K	3M
1380/05/24	2,255	2,255	2,255	2,255	2.50	1	1K	2M
1380/05/23	1,000	1,000	2,200	2,200	15.55	10	5K	11M
1380/04/19	1,904	1,904	1,904	1,904	0.95	3	2K	3M
1380/03/13	1,886	1,886	1,886	1,886	0.96	1	500	943K
1380/03/08	1,868	1,868	1,868	1,868	2.47	1	625	1M
1380/02/30	1,823	1,823	1,823	1,823	2.47	1	625	1M
1380/02/15	1,779	1,779	1,779	1,779	2.48	2	500	890K
1380/02/12	1,736	1,736	1,736	1,736	2.48	2	500	868K
1380/02/11	1,694	1,694	1,694	1,694	2.48	3	350	593K
1380/02/09	1,653	1,653	1,653	1,653	4.95	2	513	848K
1380/02/05	1,575	1,575	1,575	1,575	5.00	1	417	657K
1380/01/28	1,500	1,500	1,500	1,500	0.0	1	500	750K