Name: لنت ترمزایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لنت‌ ترمزایران
خلنت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,270	5,270	5,390	5,280	(2.76)	459	10M	51B
1405/06/28	5,530	5,420	5,530	5,430	(2.69)	382	6M	32B
1405/06/25	5,700	5,550	5,750	5,580	(2.45)	682	9M	51B
1405/06/24	5,790	5,660	5,800	5,720	0.35	463	8M	45B
1405/06/23	5,770	5,680	5,850	5,700	(2.56)	473	8M	47B
1405/06/22	5,870	5,670	5,900	5,850	2.09	616	14M	81B
1405/06/21	5,580	5,530	5,770	5,730	2.14	565	18M	105B
1405/06/18	5,590	5,590	5,680	5,610	(2.6)	592	11M	64B
1405/06/17	5,800	5,630	5,910	5,760	0.0	691	14M	79B
1405/06/16	5,680	5,650	5,760	5,760	2.86	287	8M	48B
1405/06/15	5,560	5,460	5,670	5,600	0.90	505	8M	47B
1405/06/14	5,540	5,370	5,560	5,550	2.78	650	14M	77B
1405/06/11	5,370	5,370	5,550	5,400	(2.35)	448	8M	42B
1405/06/10	5,580	5,410	5,730	5,530	(0.72)	796	19M	105B
1405/06/09	5,550	5,550	5,660	5,570	(2.62)	1,035	26M	144B
1405/06/08	5,900	5,660	5,900	5,720	(1.89)	1,609	47M	271B
1405/06/07	5,900	5,660	5,900	5,720	(1.89)	1,609	47M	271B
1405/06/04	6,000	5,720	6,000	5,830	(0.85)	1,717	37M	216B
1405/06/03	5,890	5,770	5,890	5,880	2.80	222	8M	45B
1405/06/02	5,720	5,720	5,720	5,720	2.88	166	5M	29B
1405/06/01	5,560	5,560	5,560	5,560	2.96	245	10M	54B
1405/05/31	5,400	5,310	5,400	5,400	2.86	423	13M	68B
1405/05/28	5,290	5,130	5,370	5,250	0.0	418	9M	49B
1405/05/27	5,480	5,180	5,480	5,250	(1.69)	996	26M	136B
1405/05/26	5,350	5,220	5,350	5,340	2.69	432	9M	50B
1405/05/25	4,970	4,960	5,210	5,200	2.77	279	8M	40B
1405/05/24	5,300	5,010	5,300	5,060	(1.94)	787	16M	82B
1405/05/21	5,160	4,960	5,230	5,160	1.57	652	15M	79B
1405/05/20	5,160	4,960	5,230	5,160	1.57	652	15M	79B
1405/05/19	5,070	5,070	5,200	5,080	(2.68)	1,140	31M	156B
1405/05/18	5,390	5,090	5,390	5,220	(0.38)	470	12M	60B
1405/05/17	5,240	5,200	5,240	5,240	2.95	454	12M	65B
1405/05/14	5,090	5,090	5,090	5,090	2.83	132	5M	24B
1405/05/13	4,950	4,910	4,950	4,950	2.91	249	11M	54B
1405/05/12	4,950	4,910	4,950	4,950	2.91	249	11M	54B
1405/05/11	4,810	4,810	4,810	4,810	3.00	165	6M	31B
1405/05/10	4,660	4,600	4,680	4,670	2.64	485	14M	67B
1405/05/07	4,560	4,430	4,560	4,550	2.71	755	28M	127B
1405/05/06	4,430	4,430	4,430	4,430	2.78	196	8M	38B
1405/05/05	4,310	4,310	4,310	4,310	2.86	105	5M	20B
1405/05/04	4,190	4,190	4,190	4,190	2.95	78	4M	16B
1405/05/03	4,070	4,070	4,070	4,070	2.78	71	2M	9B
1405/04/24	4,050	3,970	4,060	4,040	2.28	316	5M	19B
1405/04/23	3,900	3,900	4,060	3,950	(1.74)	373	5M	21B
1405/04/22	4,020	4,020	4,130	4,020	(2.9)	466	15M	60B
1405/04/21	4,140	4,140	4,140	4,140	(2.82)	87	2M	6B
1405/04/20	4,260	4,260	4,340	4,260	(2.96)	306	11M	45B
1405/04/17	4,370	4,370	4,600	4,390	(2.44)	509	12M	52B
1405/04/16	4,500	4,500	4,500	4,500	2.97	165	5M	23B
1405/04/15	4,320	4,320	4,380	4,370	2.58	237	8M	34B
1405/04/14	4,320	4,320	4,380	4,370	2.58	237	8M	34B
1405/04/13	4,320	4,320	4,380	4,370	2.58	237	8M	34B
1405/04/10	4,320	4,320	4,380	4,370	2.58	237	8M	34B
1405/04/09	4,260	4,220	4,260	4,260	2.90	334	16M	67B
1405/04/08	4,060	4,060	4,300	4,140	(0.96)	578	16M	66B
1405/04/07	4,180	4,180	4,180	4,180	(2.79)	101	3M	11B
1405/04/06	4,490	4,300	4,490	4,300	(2.78)	415	10M	44B
1405/04/03	4,373	4,372	4,637	4,423	(1.86)	1,088	22M	96B
1405/04/01	4,507	4,507	4,507	4,507	(2.99)	179	4M	17B
1405/03/31	4,769	4,626	4,769	4,646	(2.58)	562	17M	81B
1405/03/30	4,832	4,570	4,832	4,769	1.64	881	24M	114B
1405/03/27	4,790	4,569	4,851	4,692	(0.38)	1,109	29M	137B
1405/03/26	4,768	4,513	4,768	4,710	1.73	893	33M	154B
1405/03/25	4,630	4,630	4,630	4,630	2.98	182	13M	58B
1405/03/24	4,502	4,390	4,502	4,496	2.86	455	16M	70B
1405/03/23	4,371	4,371	4,371	4,371	2.99	63	5M	20B
1405/03/20	4,244	4,218	4,244	4,244	2.98	321	18M	78B
1405/03/19	4,121	4,121	4,121	4,121	3.00	117	4M	15B
1405/03/18	4,080	3,958	4,080	4,001	(1.94)	556	16M	64B
1405/03/17	4,080	4,080	4,080	4,080	2.98	118	6M	25B
1405/03/16	3,974	3,800	3,975	3,962	2.64	284	5M	20B
1405/03/13	3,950	3,739	3,969	3,860	0.16	657	18M	68B
1405/03/12	3,878	3,708	3,878	3,854	2.34	340	10M	38B
1405/03/11	3,710	3,685	3,821	3,766	7.48	794	27M	102B
1405/03/10	3,504	3,504	3,504	3,504	3.00	63	3M	9B
1405/03/09	3,402	3,402	3,402	3,402	3.00	27	1M	5B
1405/03/06	3,303	3,303	3,303	3,303	2.99	37	812K	3B
1405/03/05	3,303	3,303	3,303	3,303	2.99	37	812K	3B
1405/03/04	3,207	3,207	3,207	3,207	2.99	47	2M	7B
1405/03/03	3,114	3,114	3,114	3,114	2.98	32	895K	3B
1405/03/02	3,002	3,002	3,092	3,024	11.18	142	14M	42B
1404/12/03	4,263	4,261	4,467	4,306	(1.96)	145	2M	8B
1404/12/02	4,391	4,391	4,450	4,392	(2.96)	79	900K	4B
1404/11/29	4,730	4,506	4,730	4,526	(2.56)	112	1M	5B
1404/11/28	4,682	4,596	4,750	4,645	(1.84)	97	454K	2B
1404/11/27	4,825	4,681	4,855	4,732	(1.93)	77	502K	2B
1404/11/26	4,972	4,824	4,972	4,825	(2.98)	85	1M	7B
1404/11/25	5,050	4,831	5,127	4,973	(0.14)	127	1M	7B
1404/11/21	4,950	4,930	5,040	4,980	0.61	72	803K	4B
1404/11/20	5,100	4,950	5,100	4,950	(2.94)	153	1M	7B
1404/11/19	5,140	5,070	5,290	5,100	(2.3)	165	1M	7B
1404/11/18	5,230	5,160	5,230	5,220	2.76	179	3M	17B
1404/11/14	5,220	4,970	5,250	5,080	(0.78)	154	784K	4B
1404/11/13	5,180	5,080	5,240	5,120	0.59	152	2M	9B
1404/11/12	4,970	4,950	5,250	5,090	(0.2)	171	2M	10B
1404/11/11	5,100	5,100	5,100	5,100	(2.86)	57	961K	5B
1404/11/07	5,250	5,250	5,260	5,250	(2.96)	184	4M	19B
1404/11/06	5,410	5,410	5,410	5,410	(2.87)	75	1M	6B
1404/11/05	5,570	5,570	5,570	5,570	(2.96)	124	4M	22B
1404/11/04	5,900	5,720	5,950	5,740	(2.55)	262	3M	16B
1404/11/01	5,900	5,820	5,900	5,890	2.79	398	6M	36B
1404/10/30	5,730	5,600	5,800	5,730	1.60	456	9M	49B
1404/10/29	5,710	5,570	5,720	5,640	1.26	146	2M	11B
1404/10/28	5,590	5,500	5,590	5,570	2.58	136	1M	6B
1404/10/24	5,540	5,380	5,550	5,430	(1.99)	562	5M	30B
1404/10/23	5,420	5,420	5,560	5,540	2.59	323	4M	24B
1404/10/22	5,300	5,280	5,420	5,400	2.47	217	3M	15B
1404/10/21	5,300	5,240	5,400	5,270	(2.41)	453	5M	26B
1404/10/20	5,400	5,400	5,500	5,400	(2.88)	200	6M	33B
1404/10/17	5,860	5,550	5,860	5,560	(2.8)	337	3M	18B
1404/10/16	5,720	5,660	5,730	5,720	2.69	267	5M	27B
1404/10/15	5,490	5,480	5,600	5,570	2.39	270	4M	21B
1404/10/14	5,430	5,430	5,490	5,440	(2.68)	129	2M	10B
1404/10/10	5,580	5,580	5,710	5,590	(2.78)	382	6M	33B
1404/10/09	5,770	5,740	5,770	5,750	(2.71)	120	2M	14B
1404/10/08	6,130	5,870	6,140	5,910	(2.31)	290	4M	24B
1404/10/07	6,060	5,950	6,200	6,050	(0.82)	378	4M	26B
1404/10/06	6,280	5,920	6,280	6,100	0.0	581	8M	50B
1404/10/03	5,970	5,970	6,140	6,100	2.18	426	7M	44B
1404/10/02	6,060	5,830	6,070	5,970	(0.17)	313	5M	31B
1404/10/01	6,220	5,890	6,220	5,980	(1.48)	714	9M	54B
1404/09/30	6,090	5,940	6,090	6,070	2.53	532	13M	80B
1404/09/29	5,920	5,920	5,920	5,920	2.96	94	3M	16B
1404/09/26	5,750	5,640	5,750	5,750	2.86	235	7M	37B
1404/09/25	5,590	5,590	5,590	5,590	2.95	233	6M	33B
1404/09/24	5,430	5,430	5,430	5,430	2.84	149	4M	20B
1404/09/23	5,180	5,180	5,280	5,280	2.92	186	4M	20B
1404/09/22	5,060	5,060	5,170	5,130	2.19	255	2M	12B
1404/09/19	5,088	4,995	5,088	5,020	0.38	143	1000K	5B
1404/09/18	5,052	4,986	5,104	5,001	0.56	101	1M	5B
1404/09/17	5,018	4,965	5,018	4,973	0.16	113	1M	7B
1404/09/16	4,968	4,940	5,048	4,965	1.22	169	2M	10B
1404/09/15	4,861	4,861	5,013	4,905	0.55	195	4M	19B
1404/09/12	4,865	4,790	4,940	4,878	(0.27)	164	2M	8B
1404/09/11	4,890	4,788	5,000	4,891	0.06	173	1M	7B
1404/09/10	4,960	4,813	4,960	4,888	(0.39)	150	993K	5B
1404/09/09	4,962	4,807	4,962	4,907	(0.22)	76	596K	3B
1404/09/08	4,989	4,788	4,989	4,918	(0.34)	104	1M	6B
1404/09/05	5,020	4,850	5,020	4,935	(0.4)	124	870K	4B
1404/09/04	5,025	4,930	5,035	4,955	0.55	116	1M	7B
1404/09/02	4,990	4,910	5,036	4,928	0.16	135	1M	6B
1404/09/01	4,984	4,903	5,000	4,920	0.61	530	2M	10B
1404/08/28	4,940	4,820	4,970	4,890	(0.2)	324	2M	9B
1404/08/27	4,940	4,870	5,000	4,900	(2.39)	269	3M	12B
1404/08/26	5,080	4,930	5,150	5,020	0.0	147	1M	6B
1404/08/25	4,960	4,920	5,180	5,020	(0.99)	249	3M	14B
1404/08/24	5,070	4,950	5,100	5,070	(0.2)	111	656K	3B
1404/08/21	5,100	5,020	5,150	5,080	0.0	197	898K	5B
1404/08/20	5,080	5,020	5,210	5,080	0.20	260	1M	7B
1404/08/19	5,140	5,020	5,190	5,070	(1.17)	577	3M	15B
1404/08/18	5,220	5,060	5,220	5,130	(1.54)	216	2M	9B
1404/08/17	5,320	5,090	5,320	5,210	(0.38)	180	1M	6B
1404/08/14	5,120	5,120	5,290	5,230	(0.19)	301	1M	8B
1404/08/13	5,470	5,170	5,470	5,240	(1.5)	245	2M	12B
1404/08/12	5,240	5,200	5,390	5,320	1.53	302	3M	18B
1404/08/11	5,280	5,150	5,340	5,240	0.38	176	1M	8B
1404/08/10	5,100	5,100	5,230	5,220	2.76	326	5M	26B
1404/08/07	5,100	5,000	5,130	5,080	(1.17)	227	2M	8B
1404/08/06	5,130	5,090	5,310	5,140	(0.58)	253	4M	19B
1404/08/05	5,140	5,120	5,270	5,170	0.39	205	3M	18B
1404/08/04	5,250	4,960	5,250	5,150	0.98	341	7M	34B
1404/08/03	5,040	5,040	5,190	5,100	1.05	110	1M	7B
1404/07/30	5,060	4,920	5,073	5,047	2.46	184	4M	22B
1404/07/29	4,979	4,930	5,029	4,926	0.14	77	585K	3B
1404/07/28	4,903	4,834	4,950	4,919	(0.38)	175	4M	21B
1404/07/27	4,959	4,832	5,010	4,938	(0.4)	156	2M	9B
1404/07/26	4,985	4,900	4,987	4,958	2.40	233	5M	24B
1404/07/23	4,842	4,837	4,910	4,842	(2.89)	192	3M	15B
1404/07/22	5,180	4,923	5,190	4,986	(1.75)	252	4M	19B
1404/07/21	5,090	4,980	5,090	5,075	2.69	200	3M	15B
1404/07/20	5,060	5,060	5,060	4,942	0.59	49	618K	3B
1404/07/19	4,830	4,830	4,966	4,913	1.89	122	2M	10B
1404/07/16	4,853	4,716	4,853	4,822	2.33	211	6M	29B
1404/07/15	4,712	4,712	4,712	4,712	2.99	70	4M	21B
1404/07/12	4,510	4,510	4,645	4,575	1.44	193	2M	10B
1404/07/09	4,429	4,426	4,559	4,510	(1.14)	136	1M	7B
1404/07/08	4,451	4,401	4,651	4,562	1.02	176	3M	12B
1404/07/07	4,540	4,483	4,540	4,516	2.45	155	3M	13B
1404/07/06	4,472	4,352	4,472	4,408	1.52	112	2M	8B
1404/07/05	4,151	4,151	4,407	4,342	1.47	157	2M	9B
1404/07/02	4,189	4,189	4,317	4,279	(0.9)	132	986K	4B
1404/07/01	4,555	4,301	4,556	4,318	(2.62)	266	3M	13B
1404/06/31	4,584	4,333	4,598	4,434	(0.72)	239	1M	7B
1404/06/30	4,431	4,431	4,515	4,466	(2.23)	214	2M	11B
1404/06/29	4,468	4,468	4,469	4,568	(0.83)	63	898K	4B
1404/06/26	4,420	4,377	4,647	4,606	2.08	306	5M	25B
1404/06/25	4,441	4,419	4,500	4,512	(0.73)	79	1M	5B
1404/06/24	4,662	4,445	4,678	4,545	(0.18)	102	814K	4B
1404/06/23	4,432	4,432	4,662	4,553	0.57	84	751K	3B
1404/06/22	4,646	4,449	4,650	4,527	(0.24)	76	1M	6B
1404/06/18	4,649	4,450	4,649	4,538	(0.35)	96	770K	3B
1404/06/17	4,539	4,530	4,644	4,554	1.00	168	2M	8B
1404/06/16	4,392	4,392	4,543	4,509	(0.22)	81	803K	4B
1404/06/15	4,450	4,407	4,629	4,519	(0.53)	138	756K	3B
1404/06/12	4,636	4,634	4,636	4,543	0.93	72	1M	5B
1404/06/11	4,570	4,416	4,579	4,501	1.24	111	2M	7B
1404/06/09	4,390	4,390	4,510	4,446	(1.75)	98	2M	10B
1404/06/08	4,396	4,396	4,396	4,525	(0.13)	20	153K	672M
1404/06/05	4,412	4,412	4,547	4,531	(0.37)	83	476K	2B
1404/06/04	4,447	4,447	4,570	4,548	(0.79)	71	860K	4B
1404/06/03	4,484	4,464	4,484	4,584	(0.39)	57	441K	2B
1404/06/01	4,653	4,484	4,660	4,602	(0.32)	88	477K	2B
1404/05/29	4,699	4,473	4,699	4,617	0.30	76	640K	3B
1404/05/28	4,640	4,635	4,679	4,603	0.04	39	123K	569M
1404/05/27	4,740	4,548	4,740	4,601	(0.02)	168	874K	4B
1404/05/26	4,527	4,521	4,724	4,602	0.15	73	663K	3B
1404/05/25	4,527	4,527	4,738	4,595	(1.54)	280	2M	11B
1404/05/22	4,538	4,538	4,538	4,667	(0.24)	53	251K	1B
1404/05/21	4,550	4,549	4,590	4,678	(0.23)	55	254K	1B
1404/05/20	4,573	4,572	4,599	4,689	(0.51)	67	526K	2B
1404/05/19	4,630	4,606	4,725	4,713	(0.74)	130	826K	4B
1404/05/18	4,632	4,626	4,723	4,748	(0.42)	70	579K	3B
1404/05/11	4,902	4,774	4,902	4,842	(1.38)	632	4M	21B
1404/05/08	4,860	4,860	5,100	4,910	(2.0)	287	6M	32B
1404/05/07	4,870	4,870	4,870	5,010	(0.2)	10	168K	820M
1404/05/06	4,880	4,880	5,120	5,020	(0.2)	66	233K	1B
1404/05/05	5,130	4,960	5,130	5,030	(1.57)	221	3M	13B
1404/05/04	5,060	5,010	5,180	5,110	(0.97)	185	2M	10B
1404/05/01	5,130	5,040	5,230	5,160	(0.58)	264	1M	7B
1404/04/31	5,260	5,130	5,260	5,190	(0.38)	353	2M	10B
1404/04/30	5,260	5,190	5,260	5,210	0.0	153	2M	8B
1404/04/29	5,150	5,140	5,270	5,210	0.0	270	2M	8B
1404/04/28	5,300	5,170	5,300	5,210	0.0	135	768K	4B
1404/04/25	5,130	5,090	5,310	5,210	0.19	177	2M	8B
1404/04/24	5,180	5,150	5,270	5,200	0.39	244	2M	12B
1404/04/23	5,200	5,160	5,250	5,180	0.39	157	1M	5B
1404/04/22	5,240	5,020	5,240	5,160	0.19	355	2M	13B
1404/04/21	5,140	5,090	5,290	5,150	0.19	240	2M	10B
1404/04/18	5,120	5,120	5,280	5,140	(2.47)	280	4M	20B
1404/04/17	5,150	5,140	5,160	5,270	(0.38)	39	358K	2B
1404/04/16	5,200	5,200	5,500	5,290	(1.31)	595	3M	15B
1404/04/11	5,340	5,340	5,620	5,360	(2.55)	1,842	22M	120B
1404/04/10	5,340	5,340	5,340	5,500	0.0	11	35K	187M
1404/04/09	5,500	5,500	5,500	5,500	(2.83)	46	3M	14B
1404/04/08	5,620	5,620	5,620	5,660	(2.25)	41	2M	11B
1404/04/07	5,710	5,710	5,710	5,790	(1.53)	26	1M	7B
1404/03/21	5,870	5,800	6,050	5,880	(1.01)	249	1M	8B
1404/03/20	5,800	5,800	6,080	5,940	0.34	234	1M	8B
1404/03/19	6,060	5,910	6,090	5,920	(2.79)	273	2M	15B
1404/03/18	6,390	6,050	6,390	6,090	(2.09)	295	3M	20B
1404/03/17	6,230	6,220	6,390	6,220	(2.96)	219	4M	27B
1404/03/13	6,360	6,340	6,570	6,410	(0.16)	160	2M	14B
1404/03/12	6,480	6,350	6,540	6,420	1.10	232	1M	9B
1404/03/11	6,450	6,340	6,450	6,350	(2.76)	255	3M	17B
1404/03/10	6,600	6,440	6,770	6,530	(1.51)	318	3M	22B
1404/03/07	6,610	6,580	6,670	6,630	2.00	254	2M	14B
1404/03/06	6,340	6,340	6,500	6,500	2.85	161	3M	23B
1404/03/05	6,360	6,220	6,500	6,320	(0.47)	313	3M	17B
1404/03/04	6,370	6,340	6,500	6,350	(2.76)	433	5M	30B
1404/03/03	6,620	6,420	6,760	6,530	(1.21)	468	5M	34B
1404/02/31	6,600	6,600	6,600	6,610	(2.79)	112	2M	13B
1404/02/30	6,830	6,780	6,900	6,800	(2.58)	200	3M	24B
1404/02/29	7,000	6,930	7,290	6,980	(2.24)	478	6M	43B
1404/02/28	7,080	7,010	7,290	7,140	0.0	454	5M	34B
1404/02/27	7,150	7,090	7,490	7,140	(2.19)	680	10M	74B
1404/02/24	7,610	7,280	7,610	7,300	(2.67)	661	10M	74B
1404/02/23	7,500	7,400	7,500	7,500	2.88	513	9M	70B
1404/02/22	7,370	7,370	7,370	7,290	1.82	80	1M	10B
1404/02/21	7,110	7,010	7,170	7,160	2.73	992	17M	125B
1404/02/20	6,990	6,700	6,990	6,970	2.65	651	14M	98B
1404/02/17	6,740	6,730	6,790	6,790	2.88	250	3M	20B
1404/02/16	6,510	6,470	6,780	6,600	(0.15)	552	7M	43B
1404/02/15	6,680	6,520	6,920	6,610	(1.64)	526	5M	34B
1404/02/14	6,670	6,640	6,960	6,720	(1.47)	669	3M	20B
1404/02/13	6,820	6,820	6,870	6,820	(2.99)	677	3M	21B
1404/02/10	6,990	6,880	7,040	7,030	2.78	407	6M	44B
1404/02/09	6,840	6,740	6,840	6,840	2.86	210	4M	25B
1404/02/08	6,580	6,370	6,660	6,650	2.78	282	7M	47B
1404/02/07	6,470	6,470	6,640	6,470	(2.85)	412	8M	50B
1404/02/06	6,710	6,630	6,990	6,660	(2.49)	584	8M	50B
1404/02/03	7,130	6,770	7,130	6,830	(2.01)	573	5M	36B
1404/02/02	6,800	6,630	7,030	6,970	2.05	876	13M	92B
1404/02/01	6,870	6,670	6,870	6,830	2.40	435	8M	52B
1404/01/31	6,670	6,670	6,670	6,670	2.93	85	3M	17B
1404/01/30	6,310	6,310	6,510	6,480	2.37	489	8M	51B
1404/01/27	6,290	6,290	6,470	6,330	(2.31)	735	7M	46B
1404/01/26	6,670	6,470	6,670	6,480	(2.85)	305	2M	15B
1404/01/25	6,790	6,490	6,790	6,670	1.06	610	7M	45B
1404/01/24	6,600	6,600	6,600	6,600	2.96	87	2M	15B
1404/01/23	6,430	6,400	6,500	6,410	(2.73)	368	5M	33B
1404/01/20	6,900	6,500	6,900	6,590	(1.64)	278	2M	15B
1404/01/19	6,510	6,510	6,850	6,700	0.60	123	3M	17B
1404/01/18	6,770	6,510	6,770	6,660	(0.75)	78	641K	4B
1404/01/17	6,720	6,650	6,720	6,710	2.76	286	3M	23B
1404/01/16	6,610	6,580	6,610	6,530	1.71	192	1M	9B
1404/01/10	6,510	6,350	6,510	6,420	1.42	87	1M	8B
1404/01/09	6,330	6,330	6,330	6,330	2.93	198	3M	17B
1404/01/06	6,270	6,270	6,270	6,150	0.99	83	845K	5B
1404/01/05	6,190	6,190	6,190	6,090	1.33	123	1M	7B
1403/12/28	6,090	5,910	6,090	6,010	1.52	278	2M	9B
1403/12/21	11,740	11,680	12,170	11,840	(1.66)	1,020	2M	21B
1403/12/20	11,940	11,940	12,490	12,040	(2.11)	448	3M	32B
1403/12/19	12,530	12,160	12,530	12,300	(1.84)	168	814K	10B
1403/12/15	12,750	12,040	12,750	12,530	1.05	350	1M	14B
1403/12/14	12,400	12,210	12,400	12,400	2.99	462	6M	68B
1403/12/13	11,930	11,930	12,520	12,040	(2.03)	212	2M	28B
1403/12/12	12,670	12,190	12,670	12,290	(2.15)	419	3M	37B
1403/12/11	12,510	12,510	12,870	12,560	(2.56)	364	2M	21B
1403/12/08	13,000	12,870	13,310	12,890	(2.79)	363	2M	22B
1403/12/07	13,590	12,930	13,650	13,260	(0.45)	741	3M	44B
1403/12/06	13,310	13,000	13,330	13,320	2.86	146	1M	15B
1403/12/05	12,600	12,600	12,960	12,950	2.86	214	2M	21B
1403/12/04	13,200	12,580	13,200	12,590	(2.85)	240	2M	30B
1403/12/01	13,400	12,870	13,400	12,960	(2.26)	438	2M	26B
1403/11/30	13,300	13,070	13,730	13,260	(1.49)	304	1M	19B
1403/11/29	13,450	13,450	13,850	13,460	(2.89)	417	5M	67B
1403/11/28	13,570	13,570	13,570	13,860	(0.86)	85	313K	4B
1403/11/27	14,300	13,910	14,300	13,980	(2.44)	609	1M	14B
1403/11/23	14,500	14,270	14,900	14,330	(2.58)	232	2M	25B
1403/11/21	14,500	14,390	14,810	14,710	2.29	862	4M	64B
1403/11/17	14,660	14,230	14,660	14,380	(0.96)	1,247	1M	19B
1403/11/16	14,700	14,450	14,780	14,520	0.76	191	569K	8B
1403/11/15	14,390	14,220	14,600	14,410	0.56	679	1M	15B
1403/11/14	14,160	14,160	14,480	14,330	1.34	617	2M	25B
1403/11/13	14,210	14,130	14,310	14,140	(2.88)	296	3M	40B
1403/11/10	15,000	14,320	15,000	14,560	(1.36)	1,226	3M	37B
1403/11/08	14,970	14,410	14,970	14,760	0.89	730	3M	44B
1403/11/07	14,630	14,510	14,630	14,630	2.96	523	5M	69B
1403/11/06	14,530	14,100	14,530	14,210	(2.2)	487	4M	51B
1403/11/03	14,590	14,400	14,650	14,530	2.04	344	1M	16B
1403/11/02	14,000	13,890	14,400	14,240	1.79	479	3M	42B
1403/11/01	14,110	13,710	14,110	13,990	2.12	563	4M	49B
1403/10/30	13,370	13,200	13,970	13,700	0.96	507	2M	24B
1403/10/29	13,710	13,530	13,800	13,570	(2.65)	236	1M	18B
1403/10/26	14,390	13,810	14,390	13,940	(1.34)	398	2M	25B
1403/10/24	14,130	14,110	14,380	14,130	(2.82)	744	5M	65B
1403/10/23	14,390	14,390	14,850	14,540	(1.96)	132	648K	9B
1403/10/22	15,590	14,730	15,590	14,830	(2.31)	590	4M	56B
1403/10/19	15,570	14,800	15,570	15,180	0.20	979	3M	48B
1403/10/18	14,990	14,900	15,170	15,150	2.85	623	6M	88B
1403/10/17	14,440	14,210	14,870	14,730	2.01	738	5M	81B
1403/10/16	14,470	14,120	14,530	14,440	2.34	847	6M	86B
1403/10/15	13,810	13,810	14,110	14,110	2.99	226	1M	20B
1403/10/12	13,580	13,490	14,040	13,700	(0.65)	434	2M	27B
1403/10/11	13,550	13,550	14,050	13,790	(0.51)	293	2M	22B
1403/10/10	13,640	13,570	14,070	13,860	(0.79)	274	2M	23B
1403/10/09	14,350	13,920	14,480	13,970	(2.65)	671	4M	60B
1403/10/08	14,240	14,000	14,700	14,350	(0.55)	732	6M	80B
1403/10/05	14,650	14,200	14,880	14,430	(1.37)	731	4M	60B
1403/10/04	14,310	14,310	14,640	14,630	2.88	536	6M	82B
1403/10/03	13,590	13,500	14,240	14,220	2.82	512	4M	59B
1403/10/02	13,880	13,500	14,070	13,830	0.51	502	3M	40B
1403/10/01	13,750	13,110	13,760	13,760	2.99	233	2M	27B
1403/09/28	13,330	13,330	13,800	13,360	(2.77)	715	5M	61B
1403/09/27	13,700	13,640	14,280	13,740	(2.28)	1,530	3M	46B
1403/09/26	14,460	14,050	14,460	14,060	(2.9)	726	5M	65B
1403/09/25	15,010	14,170	15,010	14,480	(0.82)	1,047	7M	102B
1403/09/24	14,600	14,600	14,600	14,600	2.96	304	3M	45B
1403/09/21	14,310	13,890	14,430	14,180	(0.91)	844	5M	64B
1403/09/20	14,990	14,230	14,990	14,310	(2.45)	951	6M	89B
1403/09/19	14,670	14,590	14,670	14,670	2.95	444	6M	82B
1403/09/18	14,250	14,250	14,500	14,250	(3.0)	498	5M	75B
1403/09/17	14,690	14,690	14,690	14,690	(2.97)	182	1M	15B
1403/09/14	15,510	14,700	15,510	15,140	0.53	2,025	15M	231B
1403/09/13	15,060	15,060	15,060	15,060	2.94	147	2M	30B
1403/09/12	14,630	14,630	14,630	14,630	2.96	124	2M	23B
1403/09/11	13,990	13,820	14,230	14,210	2.82	291	3M	40B
1403/09/10	13,870	13,500	13,870	13,820	2.60	715	7M	101B
1403/09/07	13,480	13,240	13,480	13,470	2.90	512	5M	66B
1403/09/06	13,450	12,670	13,450	13,090	0.23	857	6M	78B
1403/09/05	13,060	13,060	13,060	13,060	3.00	117	2M	23B
1403/09/04	12,680	12,680	12,680	12,680	2.92	78	1M	15B
1403/08/29	12,380	12,170	12,380	12,320	2.50	474	5M	61B
1403/08/28	12,020	12,020	12,020	12,020	3.00	149	2M	21B
1403/08/27	11,800	11,140	11,800	11,670	1.83	648	5M	64B
1403/08/26	11,570	11,570	11,570	11,460	1.96	107	873K	10B
1403/08/23	11,030	10,990	11,280	11,240	2.55	215	2M	20B
1403/08/22	10,740	10,610	11,180	10,960	0.83	238	1M	15B
1403/08/21	10,950	10,640	10,950	10,870	2.16	249	2M	21B
1403/08/20	10,810	10,810	10,810	10,640	1.33	54	651K	7B
1403/08/19	10,500	10,450	10,580	10,500	2.14	147	1M	12B
1403/08/16	10,230	10,230	10,680	10,280	(2.47)	202	2M	18B
1403/08/15	10,450	10,450	10,970	10,540	(2.14)	196	1M	11B
1403/08/14	10,480	10,480	10,480	10,770	(0.28)	28	107K	1B
1403/08/13	10,510	10,510	10,510	10,800	(0.28)	21	114K	1B
1403/08/12	10,620	10,620	11,100	10,830	(1.01)	172	865K	9B
1403/08/09	10,900	10,900	11,180	10,940	(2.58)	339	2M	23B
1403/08/08	11,420	11,040	11,420	11,230	(1.32)	113	648K	7B
1403/08/07	11,420	11,140	11,420	11,380	2.61	454	4M	46B
1403/08/06	11,200	11,200	11,200	11,090	1.93	77	929K	10B
1403/08/05	10,350	10,350	10,960	10,880	2.16	401	4M	41B
1403/08/02	10,340	10,340	10,340	10,650	0.0	8	9K	95M
1403/08/01	10,350	10,350	10,350	10,650	(0.09)	9	34K	354M
1403/07/30	10,350	10,350	10,350	10,660	0.0	8	8K	78M
1403/07/29	10,350	10,350	10,350	10,660	0.0	8	15K	153M
1403/07/28	10,360	10,360	10,360	10,660	(0.19)	16	69K	712M
1403/07/25	10,510	10,510	10,510	10,680	(1.39)	578	629K	7B
1403/07/24	10,580	10,580	10,580	10,830	(0.64)	39	289K	3B
1403/07/23	11,280	10,690	11,280	10,900	(1.09)	101	553K	6B
1403/07/22	11,250	10,920	11,490	11,020	(2.04)	2,210	2M	23B
1403/07/21	11,220	11,190	11,720	11,250	(2.43)	1,384	3M	29B
1403/07/18	11,460	11,460	11,460	11,530	(0.35)	188	519K	6B
1403/07/17	11,550	11,550	11,550	11,570	(0.77)	209	996K	12B
1403/07/16	11,550	11,550	11,550	11,660	0.0	11	25K	289M
1403/07/15	11,550	11,550	11,550	11,660	0.0	7	12K	138M
1403/07/14	11,550	11,550	11,550	11,660	0.0	10	51K	584M
1403/07/11	11,600	11,600	11,600	11,660	(0.43)	446	637K	7B
1403/07/10	11,600	11,600	11,600	11,710	0.0	9	13K	146M
1403/07/09	11,620	11,620	11,620	11,710	(0.17)	31	260K	3B
1403/07/08	11,630	11,630	11,630	11,730	(0.09)	23	95K	1B
1403/07/07	11,640	11,640	11,640	11,740	(0.09)	10	70K	814M
1403/07/04	11,990	11,590	11,990	11,750	0.69	309	1M	16B
1403/07/03	11,650	11,590	11,680	11,670	2.91	267	2M	19B
1403/07/02	11,290	10,960	11,480	11,340	1.70	357	2M	24B
1403/07/01	10,960	10,960	11,270	11,150	0.54	386	1M	13B
1403/06/28	11,150	11,020	11,170	11,090	0.27	197	1M	13B
1403/06/27	11,130	10,970	11,180	11,060	0.73	286	1M	12B
1403/06/26	10,950	10,610	11,100	10,980	1.39	399	2M	20B
1403/06/25	10,780	10,700	11,200	10,830	(1.81)	1,415	3M	32B
1403/06/24	10,930	10,850	11,200	11,030	(0.63)	408	2M	22B
1403/06/21	11,390	10,960	11,390	11,100	0.0	454	2M	19B
1403/06/20	11,140	10,820	11,140	11,100	2.59	521	5M	52B
1403/06/19	11,040	11,040	11,040	10,820	0.93	46	433K	5B
1403/06/18	10,930	10,930	10,930	10,720	0.94	75	460K	5B
1403/06/17	10,810	10,810	10,810	10,620	1.14	78	533K	6B
1403/06/13	10,610	10,580	10,610	10,500	0.86	116	695K	7B
1403/06/11	10,440	10,440	10,440	10,410	1.66	109	1M	13B
1403/06/10	10,410	10,410	10,410	10,240	0.29	31	193K	2B
1403/06/07	10,320	10,320	10,320	10,210	0.89	80	664K	7B
1403/06/06	10,200	10,180	10,210	10,120	1.10	145	820K	8B
1403/06/05	9,990	9,890	10,050	10,010	1.52	357	1M	15B
1403/06/03	9,950	9,800	10,000	9,860	0.20	144	525K	5B
1403/05/31	9,730	9,690	9,960	9,840	0.0	211	730K	7B
1403/05/30	9,880	9,720	9,990	9,840	(0.71)	630	1M	12B
1403/05/29	10,130	9,770	10,130	9,910	(0.4)	439	2M	16B
1403/05/28	9,960	9,960	9,960	9,950	1.84	117	1M	15B
1403/05/27	9,700	9,630	9,770	9,770	1.98	168	2M	17B
1403/05/24	9,590	9,560	9,600	9,580	0.74	434	3M	24B
1403/05/23	9,420	9,420	9,420	9,510	0.0	30	34K	318M
1403/05/22	9,500	9,500	9,600	9,510	(0.83)	480	2M	24B
1403/05/21	9,560	9,560	9,570	9,590	(0.62)	138	975K	9B
1403/05/20	9,640	9,640	9,680	9,650	(0.82)	137	1M	14B
1403/05/16	9,680	9,680	9,680	9,730	(0.41)	394	569K	6B
1403/05/15	9,690	9,690	9,690	9,770	(0.1)	23	201K	2B
1403/05/14	9,700	9,700	9,700	9,780	(0.1)	48	207K	2B
1403/05/13	10,030	9,740	10,030	9,790	(5.5)	179	1M	13B
1403/05/10	10,360	10,360	10,370	10,360	(5.99)	306	3M	32B
1403/05/09	11,300	10,720	11,490	11,020	(3.08)	288	1M	14B
1403/05/08	11,890	11,180	12,070	11,370	(4.37)	1,538	5M	52B
1403/05/06	11,700	11,690	12,070	11,890	0.51	350	1M	13B
1403/05/03	12,440	11,700	12,440	11,830	(2.63)	357	1M	16B
1403/05/02	12,050	11,870	12,400	12,150	0.16	295	2M	20B
1403/05/01	12,250	11,800	12,420	12,130	(1.06)	370	1M	12B
1403/04/24	11,900	11,580	12,690	12,400	2.82	583	3M	37B
1403/04/23	12,200	11,880	12,260	12,060	(1.15)	378	1M	13B
1403/04/20	12,580	12,090	12,790	12,200	(5.13)	600	3M	32B
1403/04/19	13,490	12,680	13,490	12,860	(4.6)	535	2M	30B
1403/04/18	13,350	12,890	13,710	13,480	(1.68)	423	2M	22B
1403/04/17	14,600	13,310	14,600	13,710	(2.42)	683	3M	48B
1403/04/16	14,040	13,710	14,100	14,050	5.56	251	2M	34B
1403/04/13	13,130	13,130	13,570	13,310	(2.92)	1,004	2M	32B
1403/04/12	13,770	13,340	14,190	13,710	0.51	586	2M	32B
1403/04/11	13,260	13,000	13,760	13,640	5.00	607	3M	47B
1403/04/10	13,390	12,250	13,390	12,990	2.77	952	6M	75B
1403/04/09	12,610	12,180	12,690	12,640	5.51	220	1M	16B
1403/04/06	12,010	12,010	12,130	11,980	0.67	76	418K	5B
1403/04/04	11,800	11,790	11,990	11,900	1.19	181	928K	11B
1403/04/03	11,950	11,580	11,950	11,760	0.09	294	816K	10B
1403/04/02	11,750	11,530	11,930	11,750	(0.09)	307	1M	15B
1403/03/30	11,710	11,710	11,990	11,760	(1.51)	430	3M	30B
1403/03/29	11,860	11,860	11,930	11,940	(1.32)	121	809K	10B
1403/03/27	11,930	11,930	11,930	12,100	(0.58)	45	332K	4B
1403/03/26	12,160	12,160	12,160	12,170	(1.85)	80	1M	14B
1403/03/23	12,550	12,270	12,550	12,400	(0.96)	114	579K	7B
1403/03/22	12,540	12,460	12,820	12,520	(1.49)	764	2M	26B
1403/03/21	12,670	12,530	12,780	12,710	1.44	336	1M	16B
1403/03/20	12,530	12,530	12,650	12,530	(1.96)	265	3M	32B
1403/03/19	12,610	12,610	12,610	12,780	(0.62)	45	364K	5B
1403/03/16	13,080	12,820	13,080	12,860	(1.68)	265	1M	17B
1403/03/13	13,080	13,070	13,080	13,080	(1.88)	197	1M	16B
1403/03/12	13,830	13,290	13,830	13,330	(1.7)	430	2M	27B
1403/03/09	13,570	13,380	13,570	13,560	1.88	279	2M	26B
1403/03/08	12,870	12,870	13,380	13,310	1.45	465	3M	37B
1403/03/07	12,960	12,960	12,960	13,120	(0.76)	125	443K	6B
1403/03/06	13,140	13,050	13,140	13,220	(0.68)	87	373K	5B
1403/03/05	13,490	13,140	13,660	13,310	(0.67)	574	2M	31B
1403/03/01	13,230	13,230	13,600	13,400	(0.3)	295	1M	17B
1403/02/30	14,210	13,350	14,210	13,440	(6.34)	861	5M	62B
1403/02/29	14,150	14,060	14,840	14,350	1.27	888	3M	44B
1403/02/26	14,400	13,800	14,660	14,170	(3.61)	1,117	4M	53B
1403/02/25	15,790	14,290	15,970	14,700	(4.3)	1,584	6M	95B
1403/02/24	15,810	15,290	16,190	15,360	(6.57)	1,364	6M	98B
1403/02/23	16,970	15,620	17,310	16,440	(0.48)	2,363	11M	176B
1403/02/22	15,690	15,120	16,780	16,520	5.16	1,569	10M	165B
1403/02/18	16,630	15,520	16,630	15,710	(5.82)	1,493	6M	101B
1403/02/12	16,990	16,170	17,440	16,680	0.24	1,820	7M	117B
1403/02/11	17,840	16,480	17,840	16,640	(6.04)	2,441	11M	183B
1403/02/10	17,790	17,250	18,250	17,710	0.23	1,292	5M	90B
1403/02/09	18,570	17,550	18,840	17,670	(6.36)	2,764	15M	272B
1403/02/08	19,090	18,400	19,500	18,870	(1.51)	1,303	5M	101B
1403/02/05	19,850	18,900	19,850	19,160	(0.52)	1,521	6M	122B
1403/02/04	19,210	18,740	19,780	19,260	(1.43)	1,606	6M	116B
1403/02/03	20,000	19,170	20,090	19,540	(3.46)	2,070	9M	168B
1403/02/02	20,950	19,900	20,960	20,240	2.85	1,802	9M	179B
1403/02/01	18,700	18,700	20,720	19,680	(1.89)	3,343	22M	435B
1403/01/29	20,050	20,050	20,050	20,060	(0.94)	160	644K	13B
1403/01/28	20,220	20,220	20,220	20,250	(0.83)	156	598K	12B
1403/01/27	20,110	20,110	20,510	20,420	0.54	668	6M	125B
1403/01/26	20,290	20,290	20,290	20,310	(0.88)	101	626K	13B
1403/01/25	22,000	20,110	22,340	20,490	(5.23)	1,918	12M	253B
1403/01/21	22,180	21,260	22,780	21,620	(5.42)	3,658	17M	368B
1403/01/20	23,110	22,510	24,000	22,860	(5.54)	2,167	8M	182B
1403/01/19	25,010	22,600	25,180	24,200	2.80	3,119	13M	314B
1403/01/18	23,500	22,650	23,870	23,540	5.51	3,395	17M	396B
1403/01/15	21,550	21,550	22,440	22,310	6.34	693	4M	80B
1403/01/14	21,820	20,460	21,820	20,980	(4.11)	1,542	5M	113B
1403/01/11	22,500	21,830	22,900	21,880	(6.77)	2,675	10M	227B
1403/01/08	26,210	22,790	26,210	23,470	(4.2)	3,239	19M	437B
1403/01/07	24,500	24,500	24,500	24,500	6.99	162	1M	32B
1403/01/06	23,140	23,140	23,140	22,900	5.87	119	624K	14B
1403/01/05	21,630	21,630	21,630	21,630	6.97	162	2M	45B
1402/12/28	20,220	20,210	20,220	20,220	6.98	235	3M	51B
1402/12/27	18,900	18,900	18,900	18,900	6.96	157	862K	16B
1402/12/16	36,970	34,800	36,970	35,330	0.17	1,517	5M	182B
1402/12/15	33,000	33,000	36,140	35,270	4.41	1,637	6M	198B
1402/12/14	34,200	33,220	35,310	33,780	(5.43)	1,731	5M	166B
1402/12/13	37,800	34,290	38,700	35,720	(3.12)	2,417	7M	256B
1402/12/12	36,780	35,150	37,530	36,870	5.10	1,113	3M	120B
1402/12/09	34,190	34,190	35,780	35,080	4.09	760	2M	61B
1402/12/08	33,200	33,130	34,190	33,700	1.75	770	1M	37B
1402/12/07	31,640	31,640	33,890	33,120	3.15	1,180	3M	85B
1402/12/05	35,100	31,640	35,100	32,110	(5.61)	2,075	5M	162B
1402/12/02	34,200	33,000	34,200	34,020	6.41	2,015	6M	196B
1402/12/01	30,920	30,920	34,170	31,970	(3.82)	2,199	10M	334B
1402/11/30	33,180	33,180	34,990	33,240	(6.81)	1,553	7M	234B
1402/11/29	36,350	35,590	37,850	35,670	(6.77)	1,206	6M	223B
1402/11/28	39,770	36,000	39,770	38,260	2.93	3,328	11M	436B
1402/11/25	37,170	37,170	37,170	37,170	6.99	429	2M	62B
1402/11/24	33,440	33,440	35,370	34,740	5.08	1,278	4M	148B
1402/11/23	34,350	32,300	34,360	33,060	(2.16)	1,140	3M	106B
1402/11/21	33,500	32,850	35,200	33,790	(0.94)	1,366	4M	132B
1402/11/18	33,820	33,340	34,750	34,110	1.70	1,590	5M	156B
1402/11/17	33,110	31,600	34,860	33,540	2.63	2,166	7M	219B
1402/11/16	31,200	29,750	32,880	32,680	6.35	1,956	10M	326B
1402/11/15	31,250	30,200	31,640	30,730	3.64	1,228	4M	115B
1402/11/14	28,540	27,920	29,980	29,650	5.82	953	4M	121B
1402/11/11	27,860	27,200	28,430	28,020	0.50	632	3M	73B
1402/11/10	27,160	26,830	28,590	27,880	1.83	728	2M	50B
1402/11/09	28,490	26,810	28,490	27,380	(1.93)	1,396	3M	77B
1402/11/08	27,790	27,040	28,800	27,920	3.18	998	3M	87B
1402/11/07	26,900	25,890	28,400	27,060	1.54	1,158	4M	102B
1402/11/04	25,230	25,230	26,720	26,650	6.69	686	4M	99B
1402/11/03	25,050	23,420	26,280	24,980	(0.28)	785	2M	46B
1402/11/02	25,890	24,140	26,860	25,050	(3.24)	740	2M	60B
1402/11/01	27,350	25,300	27,760	25,890	(4.82)	840	3M	79B
1402/10/30	28,000	26,790	28,700	27,200	(2.37)	776	2M	60B
1402/10/27	26,800	26,800	29,090	27,860	(0.71)	1,393	5M	144B
1402/10/26	28,100	27,760	29,480	28,060	(5.97)	1,293	3M	91B
1402/10/25	30,980	28,400	31,590	29,840	(0.63)	1,166	3M	90B
1402/10/24	29,440	28,620	31,190	30,030	(2.4)	2,531	7M	198B
1402/10/23	31,560	29,230	31,770	30,770	3.60	2,733	9M	279B
1402/10/20	28,700	28,700	29,840	29,700	6.49	690	3M	83B
1402/10/19	26,420	25,950	28,660	27,890	4.11	2,073	10M	286B
1402/10/18	27,600	26,520	27,600	26,790	(3.53)	1,605	5M	135B
1402/10/17	27,200	26,250	28,600	27,770	3.54	2,877	9M	255B
1402/10/16	27,070	26,700	28,000	26,820	(6.55)	3,466	15M	392B
1402/10/13	29,000	27,200	29,560	28,700	3.87	2,607	11M	326B
1402/10/12	27,940	27,110	28,180	27,630	4.82	135	517K	14B
1402/10/11	24,790	24,780	26,540	26,360	6.25	886	5M	125B
1402/10/10	25,900	23,780	25,960	24,810	(2.93)	2,604	10M	241B
1402/10/09	25,630	24,610	25,630	25,560	6.68	2,088	12M	311B
1402/10/06	24,000	23,030	24,070	23,960	6.49	811	6M	139B
1402/10/05	22,600	21,380	22,600	22,500	6.48	1,685	10M	228B
1402/10/04	20,440	20,190	21,230	21,130	6.45	453	3M	55B
1402/10/03	19,100	19,090	20,550	19,850	3.33	602	2M	36B
1402/10/02	19,540	18,730	19,540	19,210	(0.05)	252	979K	19B
1402/09/29	19,320	18,670	19,510	19,220	(1.49)	318	977K	19B
1402/09/28	19,190	19,140	19,800	19,510	0.88	317	1M	22B
1402/09/27	19,250	19,000	19,580	19,340	(0.57)	576	2M	34B
1402/09/25	19,340	19,130	19,800	19,450	1.83	659	2M	43B
1402/09/22	18,000	17,800	19,220	19,100	6.29	656	4M	78B
1402/09/21	17,890	17,600	18,130	17,970	(0.61)	240	746K	13B
1402/09/20	18,500	17,990	18,500	18,080	0.17	198	508K	9B
1402/09/19	17,850	17,650	18,300	18,050	0.11	279	773K	14B
1402/09/18	18,000	17,650	18,350	18,030	(0.88)	449	1M	19B
1402/09/15	18,700	18,000	18,700	18,190	(0.71)	274	622K	11B
1402/09/14	17,750	17,740	18,750	18,320	3.27	449	2M	31B
1402/09/13	17,980	17,560	18,030	17,740	1.31	299	978K	17B
1402/09/12	17,520	17,000	17,960	17,510	(1.57)	429	1M	18B
1402/09/11	18,000	17,490	18,360	17,790	0.74	384	1M	22B
1402/09/08	17,850	17,300	18,290	17,660	(1.06)	736	2M	36B
1402/09/07	17,750	17,340	18,250	17,850	3.90	739	3M	49B
1402/09/06	16,400	16,400	17,340	17,180	5.98	868	4M	70B
1402/09/05	16,350	16,020	16,390	16,210	0.56	153	566K	9B
1402/09/04	16,350	15,920	16,400	16,120	0.19	245	706K	11B
1402/09/01	16,300	16,010	16,410	16,090	0.37	194	495K	8B
1402/08/30	15,850	15,800	16,270	16,030	(0.68)	245	706K	11B
1402/08/29	15,780	15,770	16,240	16,140	(0.62)	239	446K	7B
1402/08/28	16,270	16,160	16,520	16,240	0.06	180	406K	7B
1402/08/27	16,000	16,000	16,450	16,230	(0.37)	166	629K	10B
1402/08/24	16,060	16,060	16,550	16,290	(0.49)	194	449K	7B
1402/08/23	16,040	16,040	16,510	16,370	(1.03)	253	538K	9B
1402/08/22	16,360	16,260	16,900	16,540	1.35	257	731K	12B
1402/08/21	16,300	16,000	16,580	16,320	0.12	255	702K	11B
1402/08/20	16,340	16,070	16,720	16,300	0.12	251	725K	12B
1402/08/17	16,500	16,130	16,750	16,280	0.43	232	593K	10B
1402/08/16	15,720	15,560	16,500	16,210	3.31	377	1M	22B
1402/08/15	15,250	15,250	16,100	15,690	0.90	224	645K	10B
1402/08/14	15,690	15,430	16,000	15,550	0.45	204	619K	10B
1402/08/13	15,800	15,250	15,940	15,480	2.65	281	744K	12B
1402/08/10	15,020	14,520	15,280	15,080	(1.69)	277	559K	8B
1402/08/09	15,750	15,120	15,750	15,340	0.52	336	882K	14B
1402/08/08	15,300	15,080	15,600	15,260	1.67	267	614K	9B
1402/08/07	14,940	14,750	15,440	15,010	(0.2)	332	994K	15B
1402/08/06	15,750	14,980	15,750	15,040	(6.58)	425	2M	24B
1402/08/03	16,200	15,760	16,410	16,100	(0.62)	312	813K	13B
1402/08/02	16,850	16,060	16,850	16,200	(4.2)	385	987K	16B
1402/08/01	16,930	16,800	17,100	16,910	(0.82)	288	726K	12B
1402/07/30	17,180	16,730	17,260	17,050	(0.06)	255	910K	16B
1402/07/29	16,690	16,660	17,390	17,060	0.12	270	444K	8B
1402/07/26	17,410	16,800	17,410	17,040	(5.54)	550	1M	23B
1402/07/25	18,090	17,660	18,800	18,040	(2.38)	612	1M	27B
1402/07/24	18,190	18,190	18,940	18,480	(0.05)	611	1M	28B
1402/07/23	18,890	17,650	19,250	18,490	(1.07)	838	2M	38B
1402/07/22	18,360	17,880	18,990	18,690	4.06	1,745	6M	105B
1402/07/19	16,910	16,910	18,230	17,960	5.40	503	3M	50B
1402/07/18	16,440	16,440	17,600	17,040	0.18	177	402K	7B
1402/07/17	16,100	16,100	17,440	17,010	(0.18)	318	549K	9B
1402/07/16	17,770	16,950	17,780	17,040	(6.48)	402	1M	22B
1402/07/15	18,100	17,770	18,630	18,220	0.72	238	902K	16B
1402/07/12	18,740	17,350	18,740	18,090	(1.15)	227	766K	14B
1402/07/10	18,130	18,020	18,700	18,300	0.05	192	394K	7B
1402/07/09	18,070	17,990	18,400	18,290	(0.44)	193	322K	6B
1402/07/08	18,960	18,150	19,160	18,370	(3.82)	376	1M	21B
1402/07/05	18,540	18,540	19,540	19,100	4.31	614	2M	35B
1402/07/04	17,600	17,600	18,700	18,310	2.92	318	770K	14B
1402/07/03	18,080	17,500	18,090	17,790	(0.34)	214	572K	10B
1402/07/01	17,580	17,570	18,080	17,850	0.22	205	525K	9B
1402/06/29	17,990	17,450	18,180	17,810	(0.17)	249	994K	18B
1402/06/28	17,450	17,450	17,980	17,840	(0.67)	195	553K	10B
1402/06/27	18,400	17,740	18,400	17,960	(0.55)	276	660K	12B
1402/06/26	17,780	17,780	18,630	18,060	0.50	187	381K	7B
1402/06/22	18,530	17,800	18,530	17,970	(1.8)	343	902K	16B
1402/06/21	18,080	18,080	18,690	18,300	0.16	250	494K	9B
1402/06/20	18,020	17,980	18,480	18,270	0.11	285	748K	14B
1402/06/19	17,880	17,880	18,700	18,250	(1.99)	523	2M	29B
1402/06/18	18,500	18,000	18,940	18,620	1.25	684	2M	41B
1402/06/14	18,000	18,000	18,510	18,390	4.31	514	2M	36B
1402/06/13	17,430	17,200	17,980	17,630	0.97	377	981K	17B
1402/06/12	17,800	17,280	17,800	17,460	(1.63)	364	1M	19B
1402/06/11	18,300	17,400	18,350	17,750	(0.95)	350	1M	18B
1402/06/08	17,400	17,400	18,330	17,920	0.73	338	959K	17B
1402/06/07	17,600	17,490	18,290	17,790	(1.33)	412	946K	17B
1402/06/06	17,900	17,520	18,500	18,030	0.73	332	1M	20B
1402/06/05	17,740	17,520	18,290	17,900	2.64	513	2M	34B
1402/06/04	17,480	17,100	17,520	17,440	4.49	393	1M	24B
1402/06/01	15,950	15,950	17,550	16,690	(0.42)	606	2M	33B
1402/05/31	17,800	16,670	17,800	16,760	(4.45)	398	924K	15B
1402/05/30	18,300	17,060	18,360	17,540	(2.28)	748	2M	41B
1402/05/29	18,250	17,500	18,290	17,950	(0.17)	581	1M	26B
1402/05/28	17,560	17,350	18,010	17,980	4.78	757	4M	73B
1402/05/25	17,430	16,600	17,700	17,160	(1.77)	665	2M	28B
1402/05/24	18,650	17,430	18,650	17,470	(4.74)	537	2M	26B
1402/05/23	18,690	17,970	18,770	18,340	0.66	290	508K	9B
1402/05/22	18,850	18,040	18,850	18,220	(4.0)	513	1M	21B
1402/05/21	19,810	18,930	19,810	18,980	(4.72)	433	993K	19B
1402/05/18	20,460	19,760	20,460	19,920	(2.11)	412	1M	21B
1402/05/17	20,120	19,640	20,390	20,350	(1.26)	257	391K	8B
1402/05/16	20,700	20,000	20,920	20,610	2.08	453	960K	20B
1402/05/15	20,400	19,850	20,770	20,190	(1.17)	465	1M	25B
1402/05/14	20,510	20,040	20,850	20,430	1.74	445	953K	19B
1402/05/10	20,530	19,510	20,530	20,080	0.55	247	453K	9B
1402/05/09	19,200	19,200	20,590	19,970	0.15	300	565K	11B
1402/05/08	20,350	19,860	21,160	19,940	(4.59)	634	2M	30B
1402/05/07	20,500	20,500	21,390	20,900	0.19	455	910K	19B
1402/05/04	20,580	20,240	21,260	20,860	(1.42)	447	905K	19B
1402/05/03	21,300	20,820	21,930	21,160	(0.56)	561	1M	25B
1402/05/02	20,950	20,800	21,900	21,280	(1.75)	649	2M	36B
1402/05/01	21,620	21,210	22,450	21,660	0.79	616	1M	29B
1402/04/31	20,570	20,090	21,610	21,490	4.37	1,234	4M	86B
1402/04/28	21,500	20,430	21,500	20,590	(4.5)	380	1M	21B
1402/04/24	20,590	20,590	22,690	21,720	0.51	1,145	3M	65B
1402/04/21	21,700	21,600	21,970	21,610	(4.93)	778	2M	53B
1402/04/20	23,420	22,710	23,420	22,730	(4.9)	971	4M	94B
1402/04/19	24,000	23,810	25,030	23,900	(4.63)	968	3M	65B
1402/04/18	25,420	24,710	25,890	25,060	(3.65)	1,728	4M	105B
1402/04/17	25,980	25,100	26,840	26,010	1.72	2,537	6M	148B
1402/04/14	25,550	25,020	25,630	25,570	4.75	1,540	5M	118B
1402/04/13	23,650	23,150	25,150	24,410	0.21	3,712	8M	207B
1402/04/12	25,150	23,270	25,150	24,360	1.67	3,636	10M	241B
1402/04/11	23,980	23,350	23,980	23,960	4.90	529	2M	37B
1402/04/10	22,840	22,200	22,860	22,840	4.87	950	3M	65B
1402/04/07	21,000	21,000	22,020	21,780	3.81	1,511	4M	90B
1402/04/06	20,770	20,110	21,270	20,980	3.55	1,089	3M	65B
1402/04/05	19,800	19,220	20,640	20,260	1.66	822	2M	34B
1402/04/04	19,820	19,600	20,740	19,930	0.0	482	1M	22B
1402/04/03	20,690	19,830	20,690	19,930	(4.5)	1,041	2M	43B
1402/03/31	21,210	20,100	21,870	20,870	0.10	1,175	3M	55B
1402/03/30	20,820	20,080	20,940	20,850	4.51	1,036	4M	90B
1402/03/29	19,250	19,250	19,990	19,950	4.78	518	3M	65B
1402/03/28	19,450	18,780	19,600	19,040	(3.64)	682	2M	39B
1402/03/27	20,600	19,230	20,600	19,760	(1.5)	671	1M	26B
1402/03/24	20,020	19,770	20,470	20,060	0.45	805	1M	28B
1402/03/23	21,000	19,700	21,000	19,970	(3.67)	1,103	3M	61B
1402/03/22	21,500	20,590	22,300	20,730	(4.34)	916	3M	55B
1402/03/21	21,510	21,510	22,540	21,670	(4.28)	1,256	3M	69B
1402/03/20	22,900	22,630	22,900	22,640	(4.95)	313	787K	18B
1402/03/17	23,700	23,020	24,250	23,820	2.45	1,033	3M	65B
1402/03/16	22,550	22,550	23,700	23,250	2.02	990	2M	56B
1402/03/13	23,000	22,450	23,400	22,790	(1.38)	871	2M	37B
1402/03/10	23,510	22,300	23,950	23,110	0.26	1,233	3M	68B
1402/03/09	22,000	22,000	23,210	23,050	4.25	1,419	4M	91B
1402/03/08	22,200	21,950	22,930	22,110	(4.29)	1,991	5M	103B
1402/03/07	24,260	23,010	24,260	23,100	(4.62)	700	2M	54B
1402/03/06	24,350	23,560	25,350	24,220	(1.58)	1,426	3M	68B
1402/03/03	25,510	24,320	25,510	24,610	(3.83)	2,017	4M	97B
1402/03/02	26,270	25,030	26,500	25,590	(0.66)	2,174	5M	117B
1402/03/01	26,280	25,430	26,300	25,760	2.51	2,451	5M	142B
1402/02/31	24,640	24,580	26,660	25,130	(2.86)	6,073	18M	445B
1402/02/30	27,600	25,030	27,600	25,870	(1.78)	1,969	4M	116B
1402/02/27	24,580	24,580	27,160	26,340	1.82	3,104	11M	283B
1402/02/25	25,870	25,870	25,870	25,870	(4.99)	291	900K	23B
1402/02/24	27,230	27,230	27,230	27,230	(4.99)	418	1M	37B
1402/02/23	29,860	27,020	29,860	28,660	0.77	1,354	8M	225B
1402/02/20	28,440	28,440	28,440	28,440	4.98	255	961K	27B
1402/02/19	27,090	27,090	27,090	27,090	5.00	226	1M	27B
1402/02/18	25,800	25,800	25,800	25,800	4.96	317	1M	26B
1402/02/17	24,580	24,580	24,580	24,580	5.00	203	772K	19B
1402/01/30	47,000	44,100	47,110	46,810	4.32	1,921	3M	159B
1402/01/29	44,870	44,870	44,870	44,870	4.98	573	1M	56B
1402/01/28	42,940	41,790	42,940	42,740	4.50	1,051	2M	105B
1402/01/27	41,050	40,000	41,060	40,900	4.58	836	2M	86B
1402/01/26	38,930	38,920	39,110	39,110	4.99	681	2M	81B
1402/01/22	36,900	36,050	38,100	37,250	(1.77)	1,213	2M	77B
1402/01/21	40,700	36,850	40,700	37,920	(2.22)	2,195	4M	144B
1402/01/20	37,900	37,420	39,950	38,780	1.78	1,028	1M	54B
1402/01/19	38,280	37,010	38,670	38,100	3.45	1,214	2M	73B
1402/01/16	35,920	35,060	37,760	36,830	0.96	625	1M	39B
1402/01/15	37,500	35,500	37,940	36,480	0.44	911	1M	44B
1402/01/14	35,470	33,540	36,660	36,320	4.01	1,052	2M	81B
1402/01/09	35,000	33,820	35,470	34,920	1.45	1,132	2M	71B
1402/01/08	34,800	34,190	35,470	34,420	0.91	558	923K	32B
1402/01/06	35,090	33,120	35,090	33,940	(0.12)	915	1M	48B
1402/01/05	34,360	33,000	34,410	33,980	3.66	922	2M	66B
1401/12/28	33,120	31,680	33,120	32,780	3.90	821	2M	53B
1401/12/27	31,300	31,280	31,580	31,550	4.89	351	1M	42B
1401/12/24	29,210	29,210	30,110	30,080	4.88	293	594K	18B
1401/12/23	28,210	28,210	29,250	28,680	(0.49)	524	507K	15B
1401/12/22	28,230	28,230	29,440	28,820	(0.76)	345	416K	12B
1401/12/21	29,550	28,920	29,750	29,040	(4.6)	486	679K	20B
1401/12/20	30,480	29,500	31,310	30,440	0.86	585	1M	31B
1401/12/16	30,200	29,800	30,600	30,180	2.17	607	1M	31B
1401/12/15	28,910	28,600	29,980	29,540	1.20	473	757K	22B
1401/12/14	28,600	28,600	29,760	29,190	1.35	287	411K	12B
1401/12/13	28,710	27,860	29,870	28,800	(1.2)	349	453K	13B
1401/12/10	29,500	28,710	29,700	29,150	(1.95)	516	825K	24B
1401/12/09	31,100	29,480	31,100	29,730	(1.29)	457	741K	22B
1401/12/08	29,510	29,510	30,760	30,120	0.90	682	1M	43B
1401/12/07	30,120	28,800	31,130	29,850	(0.03)	697	1M	31B
1401/12/06	28,610	28,610	30,020	29,860	4.37	531	999K	30B
1401/12/03	29,270	28,360	29,700	28,610	(4.06)	369	728K	21B
1401/12/02	30,700	28,610	30,700	29,820	1.50	420	421K	13B
1401/12/01	28,380	28,380	29,680	29,380	3.93	230	488K	14B
1401/11/30	27,630	27,630	29,000	28,270	(0.14)	202	330K	9B
1401/11/26	28,870	28,010	28,870	28,310	(0.98)	215	290K	8B
1401/11/25	28,200	28,200	29,390	28,590	(1.11)	229	440K	13B
1401/11/24	28,200	28,000	30,400	28,910	(0.79)	340	606K	18B
1401/11/23	29,690	28,470	29,700	29,140	(2.74)	272	426K	12B
1401/11/19	30,980	29,240	30,980	29,960	1.05	353	543K	16B
1401/11/18	29,430	28,320	30,040	29,650	3.64	366	893K	26B
1401/11/17	28,350	28,350	29,250	28,610	(4.12)	372	1M	31B
1401/11/16	31,810	28,790	31,810	29,840	(1.52)	730	1M	44B
1401/11/12	30,300	30,300	30,300	30,300	4.99	229	639K	19B
1401/11/11	28,900	28,000	28,930	28,860	4.72	283	569K	16B
1401/11/10	28,380	27,080	28,700	27,560	(3.3)	666	1M	37B
1401/11/09	29,490	28,440	29,930	28,500	(4.78)	356	917K	26B
1401/11/08	30,100	29,880	31,150	29,930	(4.83)	865	2M	58B
1401/11/05	32,760	31,260	33,330	31,450	(4.41)	585	1M	39B
1401/11/04	34,000	32,680	34,000	32,900	(4.36)	1,057	2M	66B
1401/11/03	35,500	33,060	36,200	34,400	(1.12)	1,157	2M	58B
1401/11/02	35,000	34,290	36,350	34,790	(3.6)	1,383	3M	93B
1401/11/01	37,950	34,720	38,360	36,090	(1.23)	1,990	3M	117B
1401/10/28	36,530	34,990	36,630	36,540	4.73	729	1M	54B
1401/10/27	34,910	34,030	34,910	34,890	4.93	1,074	3M	109B
1401/10/26	34,030	34,030	34,030	33,250	2.59	169	243K	8B
1401/10/24	30,500	30,300	33,480	32,410	1.63	1,269	3M	96B
1401/10/21	31,890	30,800	32,500	31,890	0.35	1,006	1M	44B
1401/10/20	31,860	31,000	31,860	31,780	4.71	1,009	3M	80B
1401/10/19	29,920	28,720	30,790	30,350	3.48	813	2M	71B
1401/10/18	28,960	28,370	29,800	29,330	2.88	852	1M	39B
1401/10/17	28,000	28,000	29,000	28,510	3.07	536	740K	21B
1401/10/14	28,990	27,300	28,990	27,660	(3.72)	614	1M	29B
1401/10/13	30,300	28,100	30,360	28,730	(1.34)	951	2M	53B
1401/10/12	28,000	27,880	29,370	29,120	4.07	942	2M	47B
1401/10/11	28,100	27,600	29,810	27,980	(3.68)	839	2M	45B
1401/10/10	30,050	28,980	30,050	29,050	(4.75)	839	2M	48B
1401/10/07	29,010	29,010	30,820	30,500	3.88	926	2M	56B
1401/10/05	28,570	28,150	29,780	29,360	2.69	735	1M	40B
1401/10/04	27,840	27,800	28,800	28,590	4.00	871	1M	41B
1401/10/03	27,880	27,150	27,960	27,490	0.77	713	1M	34B
1401/09/30	28,080	27,010	28,080	27,280	(1.09)	546	613K	17B
1401/09/29	27,040	26,900	27,980	27,580	0.91	510	886K	24B
1401/09/28	27,500	26,850	28,220	27,330	0.59	733	1M	35B
1401/09/27	26,600	26,600	27,400	27,170	0.74	520	704K	19B
1401/09/26	27,360	26,800	28,070	26,970	(1.43)	667	1M	39B
1401/09/23	26,690	26,690	27,880	27,360	2.55	608	1M	37B
1401/09/22	25,270	25,260	27,000	26,680	3.41	553	988K	26B
1401/09/21	25,320	25,320	26,140	25,800	0.19	326	405K	10B
1401/09/20	24,870	24,330	26,360	25,750	1.38	415	919K	24B
1401/09/19	25,870	25,270	26,950	25,400	(4.51)	660	1M	32B
1401/09/16	27,200	25,900	27,720	26,600	0.30	676	1M	27B
1401/09/15	27,000	25,850	27,300	26,520	(1.52)	839	1M	30B
1401/09/14	26,950	26,500	27,200	26,930	3.90	1,291	3M	93B
1401/09/13	25,150	24,400	26,100	25,920	4.26	741	2M	64B
1401/09/12	25,410	24,400	25,410	24,860	(0.88)	389	526K	13B
1401/09/09	24,000	24,000	25,270	25,080	4.20	828	2M	38B
1401/09/08	24,490	23,850	24,500	24,070	(0.74)	367	497K	12B
1401/09/07	24,840	23,700	24,840	24,250	0.0	440	484K	12B
1401/09/06	24,670	23,900	24,670	24,250	(0.49)	475	739K	18B
1401/09/05	24,840	23,600	25,400	24,370	(1.54)	598	1M	25B
1401/09/02	25,080	23,850	25,800	24,750	(1.36)	611	796K	20B
1401/09/01	24,620	24,540	25,380	25,090	3.76	1,373	5M	127B
1401/08/30	23,990	23,550	24,630	24,180	3.07	431	1M	31B
1401/08/29	22,280	22,280	23,990	23,460	2.67	242	434K	10B
1401/08/28	23,260	22,420	23,410	22,850	(3.18)	262	1M	23B
1401/08/25	23,980	23,100	23,980	23,600	0.04	364	440K	10B
1401/08/24	23,300	23,300	23,960	23,590	0.68	342	464K	11B
1401/08/23	23,370	23,010	23,770	23,430	(0.3)	212	243K	6B
1401/08/22	23,940	23,010	24,010	23,500	0.99	452	637K	15B
1401/08/21	23,970	23,000	23,970	23,270	1.22	290	316K	7B
1401/08/18	23,230	22,000	24,000	22,990	0.57	319	635K	15B
1401/08/17	23,340	22,450	23,340	22,860	2.83	335	593K	14B
1401/08/16	22,320	21,900	22,760	22,230	2.54	132	372K	8B
1401/08/15	21,700	21,600	22,300	21,680	1.83	276	429K	9B
1401/08/14	21,000	21,000	21,970	21,290	1.43	258	337K	7B
1401/08/11	21,010	20,800	21,300	20,990	0.0	132	146K	3B
1401/08/10	21,290	21,000	21,760	20,990	1.25	225	254K	5B
1401/08/09	20,650	20,650	21,420	20,730	0.93	195	284K	6B
1401/08/08	20,540	20,530	20,890	20,540	(4.95)	360	773K	16B
1401/08/07	21,360	20,930	22,340	21,610	(1.91)	285	344K	7B
1401/08/04	22,880	21,740	22,880	22,030	(3.72)	281	496K	11B
1401/08/03	22,510	22,330	23,170	22,880	(0.48)	211	228K	5B
1401/08/02	22,520	22,320	23,200	22,990	(0.86)	223	210K	5B
1401/08/01	23,030	22,300	23,340	23,190	(0.98)	252	226K	5B
1401/07/30	24,640	23,050	24,640	23,420	(3.14)	450	678K	16B
1401/07/27	24,250	23,610	24,250	24,180	4.68	740	2M	39B
1401/07/26	21,970	21,970	23,430	23,100	3.49	366	571K	13B
1401/07/25	21,810	21,810	22,450	22,320	(0.62)	186	227K	5B
1401/07/24	22,070	21,700	22,430	22,460	(1.06)	176	266K	6B
1401/07/23	22,200	22,180	23,170	22,700	(0.39)	150	194K	4B
1401/07/20	23,000	22,610	23,000	22,790	0.13	182	234K	5B
1401/07/19	22,050	22,040	23,300	22,760	0.35	188	293K	7B
1401/07/18	22,660	21,650	23,710	22,680	(0.18)	180	204K	5B
1401/07/17	23,220	22,660	23,220	22,720	(4.74)	291	787K	18B
1401/07/16	23,410	23,390	24,470	23,850	0.29	195	276K	7B
1401/07/12	23,900	23,200	23,900	23,780	(0.46)	156	177K	4B
1401/07/11	24,480	23,080	24,480	23,890	(0.95)	247	366K	9B
1401/07/10	24,900	23,780	24,900	24,120	(3.52)	388	719K	17B
1401/07/09	25,010	24,930	25,850	25,000	(4.73)	396	685K	17B
1401/07/06	26,280	26,000	26,500	26,240	1.35	278	441K	12B
1401/07/04	24,630	24,630	26,500	25,890	(0.04)	344	515K	13B
1401/07/02	27,280	25,640	27,280	25,900	(4.0)	305	600K	16B
1401/06/30	27,480	26,420	27,480	26,980	0.04	373	670K	18B
1401/06/29	26,470	26,470	27,210	26,970	(0.88)	247	301K	8B
1401/06/28	27,790	26,950	27,850	27,210	(2.75)	443	596K	16B
1401/06/27	27,990	27,510	28,480	27,980	(0.29)	329	349K	10B
1401/06/23	28,270	27,720	29,380	28,060	(3.37)	539	638K	18B
1401/06/22	28,010	28,010	29,500	29,040	1.36	275	427K	12B
1401/06/21	28,800	27,690	28,800	28,650	(0.9)	220	245K	7B
1401/06/20	28,320	28,000	29,340	28,910	(1.33)	256	287K	8B
1401/06/19	29,630	28,700	29,630	29,300	(2.4)	281	308K	9B
1401/06/16	30,350	29,500	30,740	30,020	(0.92)	364	414K	12B
1401/06/15	28,500	28,500	30,570	30,300	4.05	644	1M	45B
1401/06/14	29,750	28,970	29,750	29,120	0.0	247	356K	10B
1401/06/13	29,000	28,080	29,560	29,120	(0.24)	268	285K	8B
1401/06/12	30,550	28,880	31,210	29,190	(3.98)	952	2M	50B
1401/06/09	29,440	29,360	31,000	30,400	1.13	372	340K	10B
1401/06/08	29,860	29,720	30,220	30,060	(1.09)	386	390K	12B
1401/06/07	30,090	29,120	31,000	30,390	0.96	376	343K	10B
1401/06/06	31,080	29,670	31,080	30,100	(3.46)	814	1M	32B
1401/06/05	31,500	30,780	32,450	31,180	(3.74)	1,457	2M	73B
1401/06/02	32,800	31,380	32,800	32,390	3.68	699	1M	33B
1401/06/01	31,650	30,400	31,900	31,240	0.55	940	1M	34B
1401/05/31	30,200	30,200	31,350	31,070	4.05	1,714	3M	81B
1401/05/30	29,770	28,800	29,960	29,860	4.63	508	734K	22B
1401/05/29	27,510	26,880	28,770	28,540	4.16	710	1M	42B
1401/05/26	27,750	27,150	28,060	27,400	0.40	301	645K	18B
1401/05/25	28,200	26,710	28,200	27,290	(1.69)	545	686K	19B
1401/05/24	27,000	26,400	28,500	27,760	1.65	406	734K	20B
1401/05/23	28,890	26,550	28,890	27,310	(2.01)	415	648K	18B
1401/05/22	26,980	26,980	27,930	27,870	4.77	470	1M	39B
1401/05/19	27,250	26,490	27,870	26,600	(4.59)	530	1M	31B
1401/05/18	27,630	27,340	29,490	27,880	(3.09)	501	892K	25B
1401/05/15	28,000	27,660	28,890	28,770	4.54	611	1M	33B
1401/05/12	27,890	27,160	28,120	27,520	2.53	304	374K	10B
1401/05/11	27,000	26,120	27,590	26,840	0.26	276	258K	7B
1401/05/10	26,100	25,860	27,900	26,770	(1.65)	341	474K	13B
1401/05/09	26,940	26,940	27,900	27,220	(3.99)	285	423K	11B
1401/05/08	28,250	27,190	29,500	28,350	(0.91)	283	256K	7B
1401/05/05	27,430	27,430	29,100	28,610	1.27	355	380K	11B
1401/05/04	28,090	28,060	29,290	28,250	(4.33)	436	603K	17B
1401/05/03	30,980	29,180	30,980	29,530	(3.84)	273	392K	11B
1401/05/02	30,800	29,730	31,300	30,710	(1.32)	293	246K	7B
1401/05/01	30,900	30,580	31,940	31,120	(0.1)	314	286K	9B
1401/04/29	31,500	30,720	32,190	31,150	(3.65)	861	969K	30B
1401/04/28	34,350	32,160	34,350	32,330	(4.49)	360	457K	15B
1401/04/18	32,850	32,340	34,900	33,990	2.07	1,124	1M	49B
1401/04/15	32,830	32,830	34,250	33,300	(1.04)	254	307K	10B
1401/04/14	32,700	32,700	34,450	33,650	0.24	450	376K	13B
1401/04/13	33,670	32,770	34,440	33,570	1.27	398	400K	13B
1401/04/12	32,290	32,290	33,540	33,150	0.36	288	285K	9B
1401/04/11	33,570	32,260	33,890	33,030	(1.14)	276	304K	10B
1401/04/08	33,920	32,700	34,000	33,410	0.42	401	432K	14B
1401/04/07	32,900	32,490	34,480	33,270	(1.68)	561	511K	17B
1401/04/06	35,740	33,620	35,740	33,840	(4.35)	801	952K	32B
1401/04/05	36,230	33,720	36,230	35,380	2.52	1,307	2M	76B
1401/04/04	33,960	33,500	34,600	34,510	4.70	437	582K	20B
1401/04/01	32,980	31,600	33,840	32,960	1.95	558	615K	20B
1401/03/31	31,870	31,510	33,900	32,330	(1.82)	346	356K	11B
1401/03/30	33,200	32,030	34,000	32,930	(0.39)	294	356K	12B
1401/03/29	32,410	32,100	33,650	33,060	(1.02)	278	352K	12B
1401/03/28	33,100	33,100	33,850	33,400	(1.18)	198	291K	10B
1401/03/25	33,050	33,050	34,340	33,800	(2.0)	325	293K	10B
1401/03/24	34,800	32,760	35,490	34,490	1.03	434	445K	15B
1401/03/23	32,570	32,570	34,380	34,140	4.24	502	738K	25B
1401/03/22	31,800	31,610	33,570	32,750	0.83	297	260K	9B
1401/03/21	32,000	31,740	32,990	32,480	(1.84)	305	306K	10B
1401/03/18	33,600	32,510	33,600	33,090	(0.3)	271	213K	7B
1401/03/17	32,440	32,430	33,880	33,190	(2.5)	455	533K	18B
1401/03/16	36,880	33,390	36,880	34,040	(3.13)	738	1M	44B
1401/03/11	35,240	34,170	35,290	35,140	4.55	601	742K	26B
1401/03/10	32,070	31,800	34,070	33,610	3.57	578	656K	22B
1401/03/09	33,350	31,600	33,540	32,450	(1.25)	487	471K	15B
1401/03/08	33,810	32,760	33,910	32,860	(4.7)	764	1M	46B
1401/03/07	36,600	34,090	36,600	34,480	(3.9)	715	1M	40B
1401/03/04	35,890	35,000	36,530	35,880	2.84	741	529K	19B
1401/03/03	34,720	33,220	35,750	34,890	0.49	591	808K	28B
1401/03/02	34,870	33,250	35,730	34,720	0.90	1,042	1M	45B
1401/03/01	34,450	34,000	35,320	34,410	(2.24)	730	647K	22B
1401/02/31	36,700	34,900	36,700	35,200	(4.17)	1,145	1M	42B
1401/02/28	37,590	35,820	37,980	36,730	(1.32)	667	710K	26B
1401/02/27	37,510	37,010	37,790	37,220	(2.77)	832	921K	34B
1401/02/26	38,400	37,270	38,860	38,280	3.40	1,035	1M	48B
1401/02/25	36,390	35,800	38,200	37,020	(0.51)	1,077	1M	41B
1401/02/24	38,380	36,750	38,380	37,210	(2.21)	1,198	1M	51B
1401/02/21	38,010	37,130	38,890	38,050	(0.11)	957	1M	40B
1401/02/20	37,400	37,020	38,990	38,090	0.42	761	670K	26B
1401/02/19	39,190	37,340	39,190	37,930	(2.97)	959	934K	35B
1401/02/18	39,760	38,660	40,480	39,090	(3.93)	1,416	2M	59B
1401/02/17	42,530	38,800	42,530	40,690	0.20	1,848	2M	80B
1401/02/12	40,010	39,880	40,710	40,610	4.72	677	878K	36B
1401/02/11	37,580	37,000	39,000	38,780	4.39	1,131	2M	74B
1401/02/10	38,000	37,000	38,000	37,150	(1.77)	922	1M	42B
1401/02/07	38,530	37,480	38,530	37,820	(0.29)	940	1M	39B
1401/02/06	37,580	36,900	38,950	37,930	0.93	1,088	983K	37B
1401/02/05	38,800	36,900	38,800	37,580	(2.72)	1,412	1M	52B
1401/02/04	40,460	37,600	40,460	38,630	(2.28)	1,104	1M	39B
1401/01/31	38,100	38,100	40,400	39,530	2.52	1,423	2M	65B
1401/01/30	37,820	37,400	39,500	38,560	(1.28)	1,503	1M	57B
1401/01/29	40,800	38,550	41,500	39,060	(3.72)	2,823	4M	144B
1401/01/28	41,650	39,210	41,650	40,570	1.20	1,653	2M	70B
1401/01/27	38,890	38,500	40,320	40,090	4.40	1,188	2M	62B
1401/01/24	36,530	36,530	39,560	38,400	(0.13)	1,097	1M	44B
1401/01/23	40,550	38,120	40,550	38,450	(4.16)	688	695K	27B
1401/01/22	40,200	39,400	40,990	40,120	(0.96)	624	635K	25B
1401/01/21	39,560	39,500	41,790	40,510	(1.32)	1,093	922K	37B
1401/01/20	42,500	40,880	42,500	41,050	(4.6)	1,393	2M	70B
1401/01/17	45,800	42,270	45,800	43,030	(3.28)	901	770K	33B
1401/01/16	42,000	42,000	45,660	44,490	1.39	960	840K	37B
1401/01/15	43,860	42,940	45,970	43,880	(2.9)	1,361	1M	61B
1401/01/14	46,110	44,250	47,900	45,190	(2.96)	1,304	1M	55B
1401/01/10	46,000	45,000	47,950	46,570	0.06	916	776K	36B
1401/01/09	46,910	44,720	46,910	46,540	4.16	1,100	1M	62B
1401/01/08	46,050	46,050	46,050	44,680	1.87	172	132K	6B
1401/01/06	44,390	42,990	44,480	43,860	3.52	235	258K	11B
1400/12/28	42,090	41,100	42,990	42,370	3.47	513	707K	30B
1400/12/25	40,570	39,550	42,100	40,950	0.96	1,259	1M	49B
1400/12/24	41,000	39,500	42,590	40,560	(1.6)	1,221	980K	40B
1400/12/23	41,850	40,000	41,850	41,220	3.41	1,383	2M	77B
1400/12/22	40,120	38,520	40,160	39,860	4.21	403	405K	16B
1400/12/21	39,500	36,360	40,150	38,250	(0.05)	1,297	2M	60B
1400/12/18	38,480	37,070	38,880	38,270	3.35	848	768K	29B
1400/12/17	37,000	35,730	37,220	37,030	4.46	1,087	2M	57B
1400/12/16	35,530	34,500	35,530	35,450	4.76	259	586K	21B
1400/12/15	31,450	31,450	34,300	33,840	3.58	836	2M	55B
1400/12/14	33,000	31,860	34,980	32,670	(2.56)	1,154	2M	60B
1400/12/11	33,490	32,100	33,620	33,530	4.72	1,342	3M	116B
1400/12/09	32,000	31,180	32,220	32,020	4.33	667	2M	63B
1400/12/08	30,700	29,280	30,700	30,690	4.96	307	4M	108B
1400/12/07	29,890	29,890	29,890	29,240	2.70	79	286K	9B
1400/12/04	29,680	29,680	29,680	28,470	0.71	39	75K	2B
1400/12/03	29,530	29,530	29,530	28,270	0.50	31	54K	2B
1400/11/20	64,050	62,820	64,900	64,410	4.21	1,092	761K	49B
1400/11/19	59,010	59,010	62,810	61,810	3.33	426	375K	23B
1400/11/18	59,560	59,560	61,500	59,820	(4.58)	683	551K	33B
1400/11/17	62,640	62,640	65,000	62,690	(4.91)	257	294K	18B
1400/11/16	68,500	65,610	68,500	65,930	(4.53)	664	482K	32B
1400/11/13	67,010	65,010	70,900	69,060	1.08	552	344K	24B
1400/11/12	70,300	66,970	70,300	68,320	2.02	427	328K	22B
1400/11/11	63,930	63,920	70,640	66,970	(0.46)	1,306	1M	83B
1400/11/10	69,900	66,560	69,900	67,280	(3.97)	850	586K	39B
1400/11/09	70,350	67,080	70,350	70,060	4.57	572	848K	59B
1400/11/06	67,000	65,000	67,090	67,000	4.85	302	255K	17B
1400/11/05	64,290	60,000	64,340	63,900	4.28	667	722K	46B
1400/11/04	57,190	57,190	63,170	61,280	1.84	750	500K	31B
1400/11/03	63,000	60,150	63,000	60,170	(4.96)	238	248K	15B
1400/11/02	64,470	61,370	67,360	63,310	(1.98)	346	189K	12B
1400/10/29	67,490	63,000	67,490	64,590	0.48	353	170K	11B
1400/10/28	68,480	63,780	68,480	64,280	(4.25)	487	440K	28B
1400/10/27	64,820	64,180	67,280	67,130	4.76	1,021	1M	72B
1400/10/26	64,020	64,020	66,000	64,080	(4.9)	447	575K	37B
1400/10/25	66,530	66,500	71,330	67,380	(3.74)	477	422K	28B
1400/10/22	70,440	66,150	70,440	70,000	4.34	1,826	2M	170B
1400/10/21	69,730	69,730	69,730	67,090	1.02	124	49K	3B
1400/10/20	68,920	68,920	68,920	66,410	1.17	155	56K	4B
1400/10/19	66,940	66,940	66,940	65,640	2.95	93	141K	9B
1400/10/18	65,810	65,810	65,810	63,760	1.72	79	83K	5B
1400/10/15	63,650	61,630	63,650	62,680	3.40	215	175K	11B
1400/10/14	60,490	58,740	61,630	60,620	3.27	575	386K	23B
1400/10/13	60,480	58,000	60,480	58,700	1.03	258	130K	8B
1400/10/12	55,500	55,500	59,990	58,100	0.85	368	179K	10B
1400/10/11	57,360	56,660	60,200	57,610	(3.4)	320	198K	11B
1400/10/08	58,900	58,100	60,740	59,640	0.34	320	173K	10B
1400/10/07	57,000	56,900	61,300	59,440	0.05	319	165K	10B
1400/10/06	60,780	56,000	60,780	59,410	0.80	531	323K	19B
1400/10/05	61,800	58,000	61,800	58,940	(2.21)	478	265K	16B
1400/10/04	60,660	59,000	60,670	60,270	4.29	580	404K	24B
1400/10/01	58,360	58,360	58,360	57,790	3.96	81	216K	13B
1400/09/30	55,980	53,690	56,340	55,590	3.60	177	211K	12B
1400/09/29	53,100	51,530	55,900	53,660	(1.07)	752	348K	19B
1400/09/28	53,890	53,580	58,000	54,240	(3.81)	387	243K	13B
1400/09/27	52,630	52,630	57,990	56,390	1.92	352	194K	11B
1400/09/24	54,100	54,050	59,690	55,330	(2.74)	402	288K	16B
1400/09/23	56,500	56,120	58,380	56,890	(3.69)	260	176K	10B
1400/09/22	58,810	58,730	61,000	59,070	(4.45)	314	252K	15B
1400/09/21	61,340	60,460	62,790	61,820	(2.86)	204	136K	8B
1400/09/20	67,000	62,790	67,650	63,640	(3.71)	510	285K	18B
1400/09/17	65,100	61,240	67,680	66,090	2.53	713	480K	32B
1400/09/16	66,790	63,110	66,790	64,460	(0.97)	252	123K	8B
1400/09/15	65,000	63,000	68,000	65,090	(1.72)	396	239K	16B
1400/09/14	64,990	63,180	68,210	66,230	(0.36)	468	233K	15B
1400/09/13	70,980	65,290	70,980	66,470	(3.27)	288	220K	15B
1400/09/10	71,550	68,610	71,550	68,720	(4.85)	348	264K	18B
1400/09/09	74,880	71,640	74,880	72,220	(4.23)	481	276K	20B
1400/09/08	76,400	74,000	77,050	75,410	0.60	443	303K	23B
1400/09/07	77,800	72,200	77,800	74,960	(0.04)	807	428K	32B
1400/09/06	74,980	72,360	75,960	74,990	3.65	690	387K	29B
1400/09/03	68,800	68,120	75,280	72,350	0.91	1,679	1M	88B
1400/09/02	76,000	71,270	76,000	71,700	(4.43)	379	267K	19B
1400/09/01	77,510	74,680	80,990	75,020	(4.57)	1,135	720K	54B
1400/08/30	83,800	76,860	83,950	78,610	(2.71)	936	452K	36B
1400/08/29	80,950	78,960	80,960	80,800	4.79	986	656K	53B
1400/08/26	72,000	72,000	78,890	77,110	2.62	1,087	608K	47B
1400/08/25	75,100	75,030	76,950	75,140	(4.85)	591	545K	41B
1400/08/24	81,760	77,690	81,760	78,970	(3.42)	789	469K	37B
1400/08/23	80,370	80,370	86,670	81,770	(3.33)	1,497	1M	82B
1400/08/22	81,670	81,670	81,670	84,590	(1.59)	92	56K	5B
1400/08/19	83,340	81,200	88,300	85,960	1.09	1,232	714K	61B
1400/08/18	84,740	84,720	87,500	85,030	(4.64)	887	493K	42B
1400/08/17	89,450	88,580	92,320	89,170	(4.37)	890	645K	57B
1400/08/16	95,910	91,120	97,290	93,240	(2.78)	969	641K	60B
1400/08/15	96,080	93,300	96,080	95,910	4.81	933	708K	68B
1400/08/12	91,000	89,000	91,700	91,510	4.77	420	317K	29B
1400/08/11	83,350	83,340	92,000	87,340	(0.43)	2,405	2M	148B
1400/08/10	86,740	86,740	94,990	87,720	(3.92)	1,231	864K	76B
1400/08/09	91,070	90,940	93,450	91,300	(4.62)	325	196K	18B
1400/08/08	92,950	92,950	101,900	95,720	(2.17)	1,687	888K	85B
1400/08/05	96,100	96,100	96,100	97,840	(3.27)	79	92K	9B
1400/08/04	97,500	97,500	97,500	101,150	(1.44)	94	40K	4B
1400/08/03	99,320	99,320	99,320	102,630	(1.83)	78	51K	5B
1400/08/01	101,650	101,650	101,650	104,540	(2.3)	88	64K	7B
1400/07/28	106,270	106,250	109,880	107,000	(4.33)	792	317K	34B
1400/07/27	110,250	105,600	114,940	111,840	2.16	1,779	870K	97B
1400/07/19	106,600	106,600	110,220	109,470	4.28	1,385	723K	79B
1400/07/18	104,000	96,830	107,010	104,980	3.00	1,636	1M	111B
1400/07/17	99,650	99,160	107,990	101,920	(2.34)	1,248	508K	52B
1400/07/14	108,370	102,280	109,900	104,360	(3.07)	1,774	754K	79B
1400/07/12	107,000	105,000	108,610	107,660	4.08	1,897	1M	108B
1400/07/11	100,000	96,000	104,440	103,440	3.99	1,305	742K	77B
1400/07/10	100,100	97,750	106,000	99,470	(3.32)	2,395	1M	126B
1400/07/07	112,200	101,940	112,200	102,890	(4.11)	1,431	827K	85B
1400/07/06	107,000	104,600	107,620	107,300	4.68	476	349K	37B
1400/07/04	102,640	100,000	102,990	102,500	4.50	1,472	1M	105B
1400/07/03	96,330	94,710	99,090	98,090	3.93	930	493K	48B
1400/06/31	93,100	91,070	100,000	94,380	(1.54)	1,809	1M	103B
1400/06/30	102,640	92,880	102,640	95,860	(1.94)	2,203	2M	182B
1400/06/29	98,570	98,570	98,570	97,760	4.13	170	144K	14B
1400/06/28	93,880	93,780	93,880	93,880	5.00	294	286K	27B
1400/06/27	89,800	85,920	90,200	89,410	4.07	1,351	973K	87B
1400/06/24	85,910	82,700	85,910	85,910	5.00	477	391K	34B
1400/06/23	81,830	81,350	81,830	81,820	4.98	247	218K	18B
1400/06/22	73,610	73,610	81,350	77,940	0.59	1,491	1M	102B
1400/06/21	77,820	76,640	80,700	77,480	(3.95)	536	296K	23B
1400/06/20	86,500	79,670	86,500	80,670	(3.8)	1,160	839K	68B
1400/06/17	81,510	80,010	86,700	83,860	1.55	1,411	1M	90B
1400/06/16	81,830	77,660	85,400	82,580	1.03	1,017	533K	44B
1400/06/15	81,200	80,530	81,830	81,740	4.88	628	603K	49B
1400/06/14	75,000	72,870	80,530	77,940	1.62	1,495	2M	119B
1400/06/13	82,000	74,230	82,000	76,700	(1.83)	1,899	1M	89B
1400/06/10	78,270	76,200	78,270	78,130	4.80	815	739K	58B
1400/06/09	73,300	72,820	75,290	74,550	3.96	752	633K	47B
1400/06/08	66,350	66,350	73,300	71,710	2.72	1,438	1M	87B
1400/06/07	71,400	65,110	71,410	69,810	2.65	1,129	950K	66B
1400/06/06	66,790	65,600	68,950	68,010	3.56	880	775K	53B
1400/06/03	67,970	63,300	67,970	65,670	(0.55)	904	671K	44B
1400/06/02	67,230	64,200	68,480	66,030	(1.8)	1,418	899K	59B
1400/06/01	71,290	64,510	71,290	67,240	(0.97)	1,957	2M	147B
1400/05/31	68,840	68,840	68,840	67,900	3.55	116	163K	11B
1400/05/24	66,240	66,240	66,240	65,570	3.93	163	190K	13B
1400/05/23	58,970	58,970	65,170	63,090	1.64	1,297	2M	146B
1400/05/20	60,710	60,710	60,710	62,070	(2.86)	145	141K	9B
1400/05/19	63,330	63,320	65,290	63,900	(4.13)	630	535K	34B
1400/05/18	70,610	63,890	70,610	66,650	(0.89)	2,442	3M	176B
1400/05/17	67,260	66,500	67,260	67,250	4.98	245	299K	20B
1400/05/16	64,050	64,050	64,060	64,060	5.00	184	358K	23B
1400/05/13	61,090	58,510	61,090	61,010	4.85	398	386K	24B
1400/05/12	58,240	57,240	58,250	58,190	4.88	356	299K	17B
1400/05/11	53,850	53,850	55,660	55,480	4.66	335	312K	17B
1400/05/10	53,820	52,250	53,820	53,010	3.41	267	208K	11B
1400/05/09	50,630	49,020	52,240	51,260	3.01	188	198K	10B
1400/05/06	45,590	45,590	50,230	49,760	4.01	412	338K	17B
1400/05/05	47,810	47,810	49,690	47,840	(4.93)	322	377K	18B
1400/05/04	52,360	49,750	52,360	50,320	0.02	32	16K	799M
1400/04/26	52,180	47,380	52,180	50,600	1.81	1,050	1M	51B
1400/04/23	51,220	51,220	51,220	49,700	1.87	94	130K	7B
1400/04/22	50,440	50,440	50,440	48,790	1.56	103	108K	5B
1400/04/21	49,410	49,410	49,410	48,040	2.08	174	145K	7B
1400/04/20	47,400	46,000	47,630	47,060	3.72	222	273K	13B
1400/04/19	43,980	43,100	45,660	45,370	4.32	456	345K	16B
1400/04/16	42,930	42,930	43,980	43,490	1.33	338	271K	12B
1400/04/15	43,720	42,000	43,730	42,920	(1.51)	371	311K	13B
1400/04/14	43,040	42,500	44,940	43,580	(1.04)	271	167K	7B
1400/04/13	42,080	42,080	45,300	44,040	(0.56)	238	131K	6B
1400/04/12	44,120	43,060	44,990	44,290	(2.27)	288	182K	8B
1400/04/09	46,720	44,510	46,720	45,320	(0.31)	201	100K	5B
1400/04/08	44,120	44,120	46,800	45,460	0.26	334	168K	8B
1400/04/07	46,980	43,910	46,980	45,340	(1.84)	337	176K	8B
1400/04/06	47,830	45,060	47,830	46,190	(0.06)	448	295K	14B
1400/04/05	46,970	43,400	47,700	46,220	1.40	659	397K	18B
1400/04/02	47,730	45,250	47,730	45,580	(4.3)	683	531K	24B
1400/04/01	49,950	47,340	49,950	47,630	(4.42)	595	431K	21B
1400/03/31	52,200	48,570	52,200	49,830	(2.52)	732	483K	24B
1400/03/30	47,240	47,240	52,200	51,120	2.82	688	612K	31B
1400/03/29	47,280	47,280	47,280	49,720	(0.08)	9	5K	239M
1400/03/26	47,320	47,320	47,320	49,760	(0.1)	16	6K	267M
1400/03/25	48,460	48,440	50,000	49,810	(2.3)	140	129K	6B
1400/03/24	50,540	50,540	53,850	50,980	(4.15)	554	455K	23B
1400/03/23	50,610	50,610	50,610	53,190	(0.15)	15	9K	437M
1400/03/22	51,300	51,300	51,300	53,270	(1.33)	31	74K	4B
1400/03/19	51,430	51,430	51,430	53,990	(0.26)	19	14K	698M
1400/03/18	52,870	52,870	57,110	54,130	(2.73)	578	383K	21B
1400/03/17	53,100	53,100	53,100	55,650	(0.43)	31	23K	1B
1400/03/12	53,380	53,380	53,380	55,890	(0.52)	50	25K	1B
1400/03/11	54,130	54,130	56,880	56,180	(1.39)	276	82K	4B
1400/03/10	55,690	55,140	57,000	56,970	(1.84)	124	93K	5B
1400/03/09	57,110	57,110	61,950	58,040	(3.44)	864	842K	49B
1400/03/08	58,260	58,260	58,260	60,110	(1.97)	41	96K	6B
1400/03/04	58,260	58,260	58,260	61,320	0.0	2	321	19M
1400/03/03	58,260	58,260	58,260	61,320	0.0	1	102	6M
1400/03/02	58,260	58,260	58,260	61,320	0.0	1	110	6M
1400/03/01	58,260	58,260	58,260	61,320	0.0	2	257	15M
1400/02/29	58,260	58,260	58,260	61,320	0.0	1	171	10M
1400/02/28	58,260	58,260	58,260	61,320	0.0	4	200	12M
1400/02/27	58,260	58,260	58,260	61,320	0.0	2	226	13M
1400/02/26	58,260	58,260	58,260	61,320	0.0	2	207	12M
1400/02/25	58,380	58,380	58,380	61,320	(0.21)	21	11K	621M
1400/02/22	60,820	60,820	66,000	61,450	(1.99)	412	707K	43B
1400/02/20	60,820	60,820	60,820	62,700	0.0	1	100	6M
1400/02/13	60,820	60,820	60,820	62,700	0.0	1	95	6M
1400/02/11	60,820	60,820	60,820	62,700	0.0	6	714	43M
1400/02/08	60,840	60,840	60,840	62,700	(0.03)	9	10K	591M
1400/02/07	60,840	60,840	60,840	62,720	0.0	1	98	6M
1400/02/06	60,840	60,840	60,840	62,720	0.0	1	100	6M
1400/02/04	60,840	60,840	60,840	62,720	0.0	3	714	43M
1400/02/01	60,840	60,840	60,840	62,720	0.0	2	187	11M
1400/01/31	61,490	61,490	61,490	62,720	(0.03)	16	7K	455M
1400/01/21	91,590	91,590	91,590	93,390	(0.06)	61	16K	1B
1400/01/18	91,590	91,590	91,590	93,450	0.0	12	1K	118M
1400/01/17	91,600	91,600	91,600	93,450	(0.01)	8	2K	160M
1400/01/16	91,620	91,620	91,620	93,460	(0.02)	10	5K	483M
1400/01/15	91,620	91,620	91,620	93,480	0.0	3	591	54M
1400/01/14	91,630	91,630	91,630	93,480	(0.01)	8	2K	212M
1400/01/11	91,630	91,630	91,630	93,490	(0.01)	21	4K	356M
1400/01/10	91,710	91,710	91,710	93,500	(0.09)	56	22K	2B
1400/01/08	91,740	91,740	91,740	93,580	(0.03)	31	9K	847M
1400/01/07	91,820	91,820	91,820	93,610	(0.09)	52	22K	2B
1399/12/27	91,850	91,850	91,850	93,690	(0.03)	26	9K	861M
1399/12/26	91,880	91,880	91,880	93,720	(0.03)	11	7K	657M
1399/12/25	91,880	91,880	91,880	93,750	0.0	6	1K	129M
1399/12/24	91,980	91,980	91,980	93,750	(0.11)	24	29K	3B
1399/12/23	91,990	91,990	91,990	93,850	(0.01)	13	3K	253M
1399/12/20	92,000	92,000	92,000	93,860	(0.01)	12	3K	252M
1399/12/19	92,070	92,070	92,070	93,870	(0.07)	16	19K	2B
1399/12/18	92,070	92,070	92,070	93,940	0.0	8	753	69M
1399/12/17	92,080	92,080	92,080	93,940	(0.01)	8	2K	167M
1399/12/16	92,110	92,110	92,110	93,950	(0.03)	14	8K	742M
1399/12/13	92,130	92,130	92,130	93,980	(0.03)	13	9K	822M
1399/12/12	92,220	92,220	92,220	94,010	(0.1)	23	25K	2B
1399/12/11	92,460	92,460	92,460	94,100	(0.25)	38	67K	6B
1399/12/10	92,470	92,470	92,470	94,340	(0.01)	16	3K	301M
1399/12/09	93,000	92,690	95,450	94,350	(0.24)	277	75K	7B
1399/12/06	92,380	92,380	99,580	94,580	0.34	487	133K	13B
1399/12/05	92,540	92,540	95,000	94,260	(0.17)	158	68K	6B
1399/12/04	92,980	92,970	93,500	94,420	(0.46)	232	124K	12B
1399/12/03	93,360	93,350	95,240	94,860	(0.41)	262	112K	10B
1399/12/02	96,030	93,620	99,490	95,250	(0.29)	574	208K	20B
1399/11/29	99,090	93,000	99,090	95,530	0.99	645	221K	21B
1399/11/28	92,730	92,730	97,650	94,590	(0.03)	365	164K	15B
1399/11/27	93,860	93,070	93,860	94,620	(0.36)	225	93K	9B
1399/11/26	97,680	93,860	97,680	94,960	(0.85)	384	231K	22B
1399/11/25	101,000	93,960	101,000	95,770	(0.09)	859	320K	31B
1399/11/21	90,860	90,500	99,480	95,860	0.74	1,114	470K	45B
1399/11/20	101,990	94,430	101,990	95,160	(4.27)	918	620K	59B
1399/11/19	97,140	97,140	106,980	99,400	(2.79)	1,109	561K	56B
1399/11/18	98,340	98,290	102,000	102,250	(1.17)	253	114K	11B
1399/11/15	108,050	102,730	108,050	103,460	(4.32)	760	570K	59B
1399/11/14	108,050	108,050	111,400	108,130	(4.92)	864	827K	89B
1399/11/13	111,990	111,440	114,300	113,730	(3.04)	494	258K	29B
1399/11/12	120,000	113,990	123,500	117,300	(2.23)	1,312	1M	121B
1399/11/11	118,630	117,410	128,000	119,980	(2.91)	2,615	2M	182B
1399/11/08	121,970	121,970	129,000	123,580	(3.74)	2,622	2M	248B
1399/11/07	128,000	128,000	132,660	128,380	(4.71)	545	463K	59B
1399/11/06	139,780	126,560	139,880	134,730	1.13	4,325	2M	334B
1399/11/05	123,130	123,130	136,090	133,220	2.79	3,935	3M	385B
1399/11/04	123,440	123,440	123,440	129,610	(0.25)	49	19K	2B
1399/11/01	124,440	124,440	124,440	129,930	(0.8)	71	60K	7B
1399/10/30	125,490	125,490	125,490	130,980	(0.84)	94	62K	8B
1399/10/29	128,640	128,640	128,640	132,090	(2.45)	110	181K	23B
1399/10/24	135,810	123,000	135,810	135,410	4.68	395	547K	74B
1399/10/23	133,700	133,700	133,700	129,350	1.58	175	138K	18B
1399/10/22	130,790	130,790	130,790	127,340	2.22	132	194K	25B
1399/10/21	126,440	126,440	126,440	124,570	3.45	139	301K	38B
1399/10/20	120,460	115,590	120,460	120,420	4.96	585	468K	56B
1399/10/17	114,900	113,350	115,580	114,730	4.22	626	443K	51B
1399/10/16	112,800	108,260	113,350	110,080	1.96	567	234K	26B
1399/10/15	110,000	103,000	110,860	107,960	2.24	1,271	812K	88B
1399/10/14	105,540	97,000	106,510	105,590	4.09	770	524K	55B
1399/10/13	102,230	99,000	102,240	101,440	4.17	1,093	682K	69B
1399/10/10	91,310	89,870	98,350	97,380	3.96	542	659K	64B
1399/10/09	96,890	90,300	96,890	93,670	(0.56)	433	139K	13B
1399/10/08	97,310	88,170	97,310	94,200	1.64	344	222K	21B
1399/10/07	95,020	91,500	95,030	92,680	2.40	608	324K	31B
1399/10/06	84,700	84,700	93,420	90,510	1.72	754	375K	34B
1399/10/03	90,000	85,350	91,390	88,980	(0.19)	269	173K	15B
1399/10/02	91,700	87,270	92,000	89,150	0.62	316	164K	15B
1399/10/01	86,100	84,620	90,900	88,600	0.10	238	126K	11B
1399/09/30	91,540	86,510	92,500	88,510	0.11	351	155K	14B
1399/09/29	85,110	84,150	91,340	88,410	1.62	478	277K	25B
1399/09/26	82,850	82,850	91,000	87,000	(0.22)	443	262K	23B
1399/09/25	85,000	84,000	87,990	87,190	(1.39)	390	199K	17B
1399/09/24	89,350	85,000	89,350	88,420	3.90	729	553K	49B
1399/09/23	88,340	88,340	88,340	85,100	1.14	117	139K	12B
1399/09/22	85,700	85,000	86,010	84,140	2.71	351	343K	29B
1399/09/19	80,510	80,510	84,040	81,920	0.09	325	110K	9B
1399/09/18	78,160	78,160	85,510	81,850	0.50	350	153K	13B
1399/09/17	84,560	78,060	84,560	81,440	0.02	364	148K	12B
1399/09/16	83,230	80,020	83,230	81,420	2.71	462	357K	30B
1399/09/15	79,790	76,610	81,990	79,270	1.51	498	280K	23B
1399/09/12	75,000	74,540	80,500	78,090	(0.47)	453	240K	19B
1399/09/11	81,000	76,420	81,400	78,460	(2.46)	454	468K	36B
1399/09/10	83,000	78,010	84,390	80,440	(0.12)	582	392K	32B
1399/09/09	78,990	78,050	81,950	80,540	3.19	683	474K	39B
1399/09/08	74,730	74,720	81,200	78,050	(0.76)	666	443K	34B
1399/09/05	75,620	75,620	77,770	78,650	(1.18)	303	159K	12B
1399/09/04	81,470	76,180	81,470	79,590	(0.74)	302	122K	9B
1399/09/03	77,790	77,790	81,200	80,180	(2.08)	512	334K	26B
1399/09/02	78,660	78,660	82,190	81,880	(1.11)	189	138K	11B
1399/09/01	80,600	80,100	85,500	82,800	(1.79)	415	270K	22B
1399/08/28	81,810	81,810	89,000	84,310	(2.09)	762	563K	47B
1399/08/27	82,560	82,560	82,560	86,110	(0.91)	145	102K	8B
1399/08/26	82,580	82,580	82,580	86,900	(0.02)	16	3K	224M
1399/08/25	82,750	82,750	85,810	86,920	(0.21)	60	24K	2B
1399/08/24	84,730	84,720	86,970	87,100	(2.32)	545	300K	26B
1399/08/21	87,080	87,080	94,500	89,170	(2.72)	590	414K	37B
1399/08/20	87,090	87,090	87,090	91,660	(0.01)	13	1K	129M
1399/08/19	87,140	87,140	87,140	91,670	(0.05)	7	6K	541M
1399/08/18	87,200	87,200	87,200	91,720	(0.07)	13	7K	604M
1399/08/17	87,210	87,210	87,210	91,780	(0.02)	14	2K	203M
1399/08/14	87,220	87,220	87,220	91,800	(0.01)	8	1K	90M
1399/08/12	87,230	87,230	87,230	91,810	(0.01)	6	818	71M
1399/08/11	87,260	87,260	87,260	91,820	(0.03)	9	3K	267M
1399/08/10	87,420	87,420	87,420	91,850	(0.18)	24	20K	2B
1399/08/07	87,480	87,480	87,480	92,020	(0.07)	18	7K	584M
1399/08/06	87,550	87,550	87,550	92,080	(0.08)	18	9K	767M
1399/08/05	87,590	87,590	87,590	92,150	(0.05)	4	6K	487M
1399/08/03	87,650	87,650	87,650	92,200	(0.07)	8	7K	635M
1399/07/30	87,920	87,920	94,990	92,260	(0.3)	105	35K	3B
1399/07/29	88,750	88,750	88,750	92,540	(0.94)	56	99K	9B
1399/07/28	88,780	88,780	88,780	93,420	(0.03)	14	4K	348M
1399/07/27	90,330	90,330	91,000	93,450	(1.71)	109	180K	16B
1399/07/23	91,910	90,970	91,910	95,080	(0.7)	139	74K	7B
1399/07/22	91,920	91,920	96,750	95,750	(1.03)	186	109K	10B
1399/07/21	92,510	92,510	94,000	96,750	(0.64)	139	66K	6B
1399/07/20	97,000	92,000	101,130	97,370	1.09	651	397K	39B
1399/07/19	97,000	92,360	97,900	96,320	(0.93)	335	141K	13B
1399/07/16	93,010	93,010	99,660	97,220	2.42	475	273K	27B
1399/07/15	91,450	91,450	101,070	94,920	(1.39)	277	179K	17B
1399/07/14	91,450	91,450	91,450	96,260	0.0	2	110	10M
1399/07/13	91,470	91,470	91,470	96,260	(0.02)	15	2K	219M
1399/07/12	91,810	91,810	91,810	96,280	(0.37)	60	39K	4B
1399/07/09	92,210	92,210	92,210	96,640	(0.43)	27	44K	4B
1399/07/08	92,220	92,220	92,220	97,060	(0.01)	7	1K	95M
1399/07/07	92,220	92,220	92,220	97,070	0.0	2	130	12M
1399/07/06	92,220	92,220	92,220	97,070	0.0	2	164	15M
1399/07/05	92,260	92,260	92,260	97,070	(0.04)	4	4K	356M
1399/07/02	92,370	92,370	92,370	97,110	(0.12)	12	12K	1B
1399/07/01	92,380	92,380	92,380	97,230	(0.01)	8	1K	134M
1399/06/31	92,400	92,400	92,400	97,240	(0.02)	7	2K	179M
1399/06/30	92,460	92,460	92,460	97,260	(0.06)	14	6K	569M
1399/06/29	92,600	92,600	92,600	97,320	(0.15)	14	16K	1B
1399/06/26	94,360	94,360	94,860	97,470	(1.86)	306	185K	17B
1399/06/25	94,770	94,770	94,770	99,320	(0.43)	94	43K	4B
1399/06/24	94,820	94,820	94,820	99,750	(0.06)	24	6K	606M
1399/06/23	94,870	94,870	94,870	99,810	(0.05)	17	5K	469M
1399/06/22	95,740	95,740	97,600	99,860	(0.9)	114	91K	9B
1399/06/19	95,900	95,900	95,900	100,770	(0.17)	47	16K	2B
1399/06/18	95,910	95,910	95,910	100,940	(0.01)	7	1K	118M
1399/06/17	96,040	96,040	96,040	100,950	(0.14)	50	13K	1B
1399/06/16	96,150	96,150	96,150	101,090	(0.12)	59	12K	1B
1399/06/15	97,490	97,490	97,500	101,210	(1.37)	118	134K	13B
1399/06/12	97,540	97,540	97,540	102,620	(0.05)	15	5K	464M
1399/06/11	97,600	97,600	97,600	102,670	(0.06)	41	6K	569M
1399/06/10	108,000	98,240	108,000	102,730	(0.66)	202	97K	10B
1399/06/05	97,720	97,720	106,600	103,410	0.53	711	265K	28B
1399/06/04	100,310	100,310	104,990	102,860	(2.58)	422	254K	26B
1399/06/03	100,530	100,530	100,530	105,580	(0.23)	86	21K	2B
1399/06/02	100,720	100,720	100,720	105,820	(0.19)	66	18K	2B
1399/06/01	101,960	101,700	107,000	106,020	(0.96)	203	94K	10B
1399/05/29	103,000	101,960	104,000	107,050	(0.25)	105	23K	2B
1399/05/28	109,990	102,640	112,000	107,320	(0.66)	574	170K	18B
1399/05/27	114,000	103,520	114,000	108,030	(0.59)	424	151K	16B
1399/05/26	105,000	104,510	110,000	108,670	(1.22)	370	115K	12B
1399/05/25	111,500	105,870	117,000	110,010	(1.28)	557	186K	20B
1399/05/22	115,920	105,000	115,950	111,440	0.91	691	211K	24B
1399/05/21	103,550	103,550	114,450	110,430	1.31	991	544K	60B
1399/05/20	115,200	104,240	115,200	109,000	(0.66)	1,473	497K	54B
1399/05/19	110,470	105,210	110,470	109,720	4.29	1,213	508K	56B
1399/05/15	105,210	104,200	105,210	105,210	5.00	1,537	911K	96B
1399/05/14	100,680	100,680	100,680	100,200	4.49	491	467K	47B
1399/05/13	99,670	99,670	99,670	95,890	1.01	192	105K	10B
1399/05/12	96,550	87,370	96,550	94,930	3.23	622	372K	36B
1399/05/11	91,450	91,440	94,400	91,960	(4.46)	1,360	642K	59B
1399/05/08	93,880	93,850	98,750	96,250	(2.56)	621	253K	24B
1399/05/07	96,540	96,540	103,500	98,780	(2.79)	710	336K	33B
1399/05/06	101,610	101,610	102,980	101,620	(4.98)	740	639K	65B
1399/05/05	104,320	104,280	107,000	106,950	(2.56)	349	226K	24B
1399/05/04	120,000	109,340	120,840	109,760	(4.63)	587	508K	56B
1399/04/28	117,000	110,000	117,000	115,210	3.39	1,279	456K	53B
1399/04/25	104,980	104,980	116,020	111,430	0.84	1,234	585K	65B
1399/04/24	110,500	109,740	114,600	110,500	(4.34)	1,113	1M	114B
1399/04/23	117,500	108,790	119,000	115,510	0.88	1,123	445K	51B
1399/04/22	115,120	115,000	115,120	114,500	4.43	785	391K	45B
1399/04/21	107,850	107,850	118,000	109,640	(3.42)	1,397	766K	84B
1399/04/18	116,400	105,320	116,400	113,520	2.40	1,333	849K	96B
1399/04/17	111,110	106,000	111,110	110,860	4.76	1,342	2M	219B
1399/04/16	106,560	106,560	106,560	105,820	4.27	750	461K	49B
1399/04/15	101,000	97,430	101,670	101,490	4.81	841	854K	87B
1399/04/14	97,260	90,000	97,260	96,830	4.53	1,298	972K	94B
1399/04/11	93,380	87,680	93,520	92,630	4.00	1,140	767K	71B
1399/04/10	84,200	84,200	89,830	89,070	4.10	962	531K	47B
1399/04/09	84,200	82,690	84,970	85,560	(1.7)	696	216K	18B
1399/04/08	89,990	84,160	89,990	87,040	(1.74)	778	309K	26B
1399/04/07	90,000	87,100	90,190	88,580	0.41	755	301K	27B
1399/04/04	91,900	88,110	91,900	88,220	0.70	540	214K	19B
1399/04/03	86,600	85,600	89,490	87,610	2.53	1,244	722K	63B
1399/04/02	86,000	83,150	86,270	85,450	0.0	701	227K	19B
1399/04/01	86,910	83,510	86,990	85,450	(1.09)	807	269K	23B
1399/03/31	87,000	85,710	88,000	86,390	0.63	1,015	391K	34B
1399/03/27	85,450	83,550	86,980	85,850	0.41	718	251K	22B
1399/03/26	87,400	83,180	87,400	85,500	(2.34)	977	403K	34B
1399/03/25	90,000	85,000	90,270	87,550	(1.56)	601	287K	25B
1399/03/24	90,000	86,000	90,820	88,940	0.56	841	559K	50B
1399/03/21	87,501	86,000	92,000	88,445	(1.99)	769	513K	45B
1399/03/20	94,114	87,682	94,114	90,238	(2.23)	619	412K	37B
1399/03/19	90,800	88,354	92,771	92,296	4.46	1,141	930K	86B
1399/03/18	84,659	84,659	88,889	88,354	4.37	1,025	1M	123B
1399/03/17	87,957	82,000	87,957	84,657	(1.66)	612	317K	26B
1399/03/13	88,819	82,500	88,835	86,088	1.75	493	338K	29B
1399/03/12	79,500	79,272	87,616	84,605	1.39	638	503K	43B
1399/03/11	84,448	80,735	84,500	83,444	(1.81)	421	245K	20B
1399/03/10	88,959	81,106	88,959	84,984	(0.3)	374	167K	14B
1399/03/07	80,977	80,977	88,795	85,240	0.0	395	154K	13B
1399/03/06	82,170	82,170	84,977	85,238	(1.38)	348	174K	14B
1399/03/03	83,000	82,965	83,500	86,494	(0.96)	299	110K	9B
1399/02/31	91,484	84,591	91,484	87,331	(1.92)	469	265K	23B
1399/02/30	93,065	86,500	93,065	89,043	0.45	599	259K	23B
1399/02/29	85,536	85,536	91,114	88,643	2.15	717	403K	36B
1399/02/28	84,233	84,233	88,073	86,776	(2.13)	568	277K	24B
1399/02/27	97,340	88,073	97,340	88,666	(4.36)	582	513K	45B
1399/02/24	85,650	85,650	94,664	92,708	2.83	1,063	945K	88B
1399/02/23	87,063	82,710	91,416	90,157	(1.62)	306	184K	16B
1399/02/20	91,600	90,219	91,657	91,645	4.99	579	715K	66B
1399/02/17	83,501	83,495	90,500	87,293	(0.68)	812	304K	26B
1399/02/16	92,000	85,224	92,500	87,889	(2.03)	980	404K	35B
1399/02/15	92,000	84,742	92,843	89,709	0.57	1,147	488K	44B
1399/02/14	90,602	90,001	90,602	89,202	3.38	783	409K	37B
1399/02/13	86,806	83,061	86,806	86,288	4.37	1,355	795K	69B
1399/02/10	79,204	79,204	83,068	82,673	4.50	1,182	706K	58B
1399/02/09	80,897	77,000	80,897	79,113	(2.16)	1,019	394K	31B
1399/02/08	83,300	79,502	83,300	80,856	(1.78)	842	373K	30B
1399/02/07	85,500	79,708	85,500	82,318	(1.86)	1,287	484K	40B
1399/02/06	80,051	80,050	84,999	83,877	1.35	1,521	586K	49B
1399/02/03	86,000	80,902	86,000	82,761	(0.46)	843	278K	23B
1399/02/02	86,000	83,342	86,000	83,147	1.52	652	234K	20B
1399/02/01	84,000	82,000	84,337	81,905	1.97	578	281K	24B
1399/01/31	82,326	81,200	82,326	80,321	2.44	915	324K	27B
1399/01/30	78,940	76,070	79,852	78,406	3.10	1,012	517K	41B
1399/01/27	75,851	75,060	79,290	76,050	0.26	589	231K	18B
1399/01/26	72,974	72,974	76,000	75,851	(1.25)	673	204K	15B
1399/01/25	80,214	73,400	80,214	76,814	(0.41)	474	176K	13B
1399/01/24	79,554	77,000	79,554	77,129	1.80	654	280K	22B
1399/01/23	78,302	78,302	78,302	75,766	1.60	315	214K	17B
1399/01/20	77,199	77,199	77,199	74,574	1.43	376	196K	15B
1399/01/19	73,786	69,993	75,951	73,523	1.64	1,322	538K	40B
1399/01/18	72,299	69,519	72,299	72,335	(1.15)	652	193K	14B
1399/01/17	75,499	71,850	75,499	73,177	(0.14)	484	180K	13B
1399/01/16	75,999	73,265	75,999	73,278	0.50	722	202K	15B
1399/01/11	75,900	69,500	75,900	72,914	(0.25)	363	135K	10B
1399/01/10	76,053	72,000	76,053	73,098	0.92	615	220K	16B
1399/01/09	74,985	71,501	74,986	72,432	1.42	731	289K	21B
1399/01/06	71,000	71,000	73,639	71,416	1.83	660	289K	21B
1399/01/05	71,000	68,000	71,490	70,133	(0.07)	350	117K	8B
1398/12/28	72,998	67,001	72,998	70,183	(0.46)	484	119K	8B
1398/12/27	73,750	67,435	73,750	70,504	(0.68)	316	102K	7B
1398/12/26	70,755	68,100	73,989	70,984	0.32	415	177K	13B
1398/12/25	68,451	68,442	71,445	70,755	(1.79)	397	242K	17B
1398/12/24	71,753	71,753	73,577	72,044	(4.61)	594	611K	44B
1398/12/21	73,435	73,435	75,777	75,529	(2.29)	922	315K	23B
1398/12/20	73,634	73,634	73,634	77,300	(0.27)	83	35K	3B
1398/12/14	80,000	76,964	80,000	77,509	(4.33)	1,739	719K	56B
1398/12/13	83,000	80,504	83,357	81,014	(4.4)	1,882	882K	71B
1398/12/12	87,305	81,001	87,305	84,741	1.92	1,093	434K	37B
1398/12/11	83,000	83,000	83,163	83,148	4.98	232	138K	11B
1398/12/10	75,075	75,075	82,500	79,203	0.22	959	625K	49B
1398/12/07	81,998	76,769	82,000	79,026	(2.21)	1,804	844K	67B
1398/12/06	78,805	78,805	83,223	80,809	(2.54)	1,526	571K	46B
1398/12/05	87,351	79,040	87,351	82,917	(0.33)	1,536	701K	58B
1398/12/04	83,192	83,000	83,192	83,192	5.00	485	286K	24B
1398/12/03	74,854	74,854	82,732	79,231	0.56	1,169	878K	70B
1398/11/30	84,287	76,261	84,287	78,793	(1.84)	2,560	1M	114B
1398/11/27	80,274	80,274	80,274	80,274	5.00	35	45K	4B
1398/11/26	76,452	76,452	76,452	76,452	5.00	141	191K	15B
1398/11/23	72,812	72,812	72,812	72,812	5.00	107	73K	5B
1398/11/21	69,680	66,362	69,680	69,345	4.50	1,015	1M	76B
1398/11/20	66,362	66,362	66,362	66,362	5.00	132	93K	6B
1398/11/19	63,202	63,202	63,202	63,202	5.00	196	159K	10B
1398/11/16	59,997	59,206	60,384	60,193	4.67	445	393K	24B
1398/11/15	59,816	56,829	59,816	57,509	(3.86)	1,032	576K	33B
1398/11/14	60,819	58,500	60,819	59,819	3.27	986	472K	28B
1398/11/13	58,200	56,298	58,299	57,923	4.32	566	305K	18B
1398/11/12	54,000	54,000	55,650	55,523	4.76	953	590K	33B
1398/11/08	50,800	50,701	53,480	53,000	4.06	572	482K	26B
1398/11/07	52,490	50,157	52,490	50,934	(1.8)	383	248K	13B
1398/11/06	53,000	50,055	53,000	51,870	(1.11)	620	281K	15B
1398/11/05	52,000	51,800	52,870	52,452	1.38	548	280K	15B
1398/11/02	52,888	50,500	52,888	51,737	(0.6)	417	245K	13B
1398/11/01	52,000	51,320	52,644	52,049	1.49	421	173K	9B
1398/10/30	52,996	50,310	52,996	51,284	0.28	489	233K	12B
1398/10/29	52,898	50,000	53,400	51,143	(2.26)	427	183K	9B
1398/10/28	52,300	51,500	53,614	52,325	(1.1)	1,048	538K	28B
1398/10/25	53,000	51,012	53,924	52,909	0.24	473	267K	14B
1398/10/24	53,895	51,339	53,895	52,784	2.81	532	427K	23B
1398/10/23	51,339	51,339	51,339	51,339	5.00	149	73K	4B
1398/10/22	49,515	49,515	49,515	48,895	3.68	53	26K	1B
1398/10/21	47,158	47,158	47,158	47,158	2.00	74	136K	6B
1398/10/18	45,491	45,491	45,491	46,234	(0.4)	21	7K	320M
1398/10/17	46,419	46,419	46,419	46,419	(5.0)	83	52K	2B
1398/10/15	48,488	48,488	48,488	48,862	(4.27)	86	30K	1B
1398/10/14	49,266	49,266	49,266	51,039	(1.58)	50	11K	548M
1398/10/11	51,987	51,055	52,498	51,858	2.18	636	250K	13B
1398/10/10	52,999	49,705	52,999	50,754	(2.99)	632	265K	13B
1398/10/09	53,500	51,721	54,892	52,319	(1.38)	716	379K	20B
1398/10/08	53,900	51,901	54,474	53,050	0.74	516	233K	12B
1398/10/07	52,600	51,801	53,152	52,660	4.03	726	427K	22B
1398/10/04	51,880	49,286	53,000	50,621	(2.43)	808	375K	19B
1398/10/03	53,888	51,226	53,888	51,880	(3.79)	619	240K	12B
1398/10/02	57,400	52,030	57,400	53,922	(1.54)	858	540K	29B
1398/10/01	54,768	54,768	54,768	54,768	5.00	241	167K	9B
1398/09/30	51,000	48,901	54,047	52,160	1.33	1,229	758K	40B
1398/09/27	51,300	49,410	52,704	51,474	0.74	519	216K	11B
1398/09/26	50,519	48,950	53,500	51,098	(0.75)	893	446K	23B
1398/09/25	53,700	50,519	53,700	51,484	(3.18)	1,700	1M	55B
1398/09/24	53,605	49,050	53,605	53,177	4.16	860	831K	44B
1398/09/23	51,053	51,053	51,053	51,053	5.00	196	91K	5B
1398/09/20	49,022	46,688	49,022	48,622	4.14	759	641K	31B
1398/09/19	46,688	46,688	46,688	46,688	5.00	231	168K	8B
1398/09/18	44,465	44,450	44,465	44,465	5.00	323	285K	13B
1398/09/17	41,101	40,330	43,046	42,348	3.30	440	378K	16B
1398/09/16	41,969	40,201	41,969	40,997	(0.08)	436	229K	9B
1398/09/13	41,200	40,000	41,989	41,031	(0.38)	459	228K	9B
1398/09/12	41,225	40,541	42,350	41,189	(2.81)	372	156K	6B
1398/09/11	44,000	41,011	44,000	42,381	(0.48)	341	108K	5B
1398/09/10	43,150	41,210	43,751	42,587	0.81	442	230K	10B
1398/09/09	41,997	41,410	42,899	42,243	3.10	488	245K	10B
1398/09/06	39,353	39,230	41,191	40,971	4.44	373	302K	12B
1398/09/05	40,000	38,800	40,000	39,230	(2.01)	297	109K	4B
1398/09/04	40,432	39,050	40,432	40,036	1.44	263	71K	3B
1398/09/03	38,500	38,005	40,500	39,469	0.57	248	95K	4B
1398/09/02	40,595	38,683	40,596	39,246	(0.34)	218	74K	3B
1398/08/29	38,150	38,150	40,000	39,378	(0.86)	181	85K	3B
1398/08/28	40,596	38,821	40,596	39,720	2.08	116	45K	2B
1398/08/27	37,000	37,000	39,499	38,912	2.33	220	105K	4B
1398/08/26	38,124	37,999	40,398	38,025	(4.93)	182	80K	3B
1398/08/25	41,129	39,001	41,129	39,998	(0.33)	303	159K	6B
1398/08/22	40,830	39,010	41,130	40,130	(1.71)	350	163K	7B
1398/08/21	40,829	40,829	40,829	40,829	5.00	169	112K	5B
1398/08/20	38,360	36,611	39,133	38,885	4.33	268	175K	7B
1398/08/19	38,300	37,214	38,888	37,270	(4.86)	390	167K	6B
1398/08/18	39,999	38,331	41,500	39,172	(2.91)	383	123K	5B
1398/08/14	40,998	40,004	40,998	40,348	(1.31)	263	96K	4B
1398/08/13	42,134	40,020	42,134	40,885	1.87	408	151K	6B
1398/08/12	40,390	38,250	40,461	40,134	4.15	257	97K	4B
1398/08/11	38,842	37,324	38,842	38,535	4.17	412	256K	10B
1398/08/08	36,900	36,800	37,072	36,993	4.78	117	94K	3B
1398/08/06	34,776	34,776	37,000	35,307	(3.55)	802	567K	20B
1398/08/04	36,606	36,606	36,606	36,606	(5.0)	138	95K	3B
1398/08/01	39,450	38,298	40,249	38,532	(4.42)	377	292K	11B
1398/07/30	39,628	39,628	43,190	40,313	(3.36)	995	800K	32B
1398/07/29	40,329	40,329	40,329	41,713	(1.74)	37	12K	494M
1398/07/28	40,727	40,727	40,727	42,451	(0.98)	31	7K	280M
1398/07/24	41,318	41,318	41,318	42,870	(1.43)	36	10K	416M
1398/07/23	41,817	41,817	41,817	43,492	(1.19)	37	8K	351M
1398/07/22	43,210	43,210	43,210	44,017	(3.23)	82	23K	981M
1398/07/21	46,500	45,426	46,500	45,484	(4.88)	190	85K	4B
1398/07/20	49,215	46,200	49,215	47,816	2.01	900	446K	21B
1398/07/17	44,063	44,063	48,600	46,872	1.16	1,127	705K	33B
1398/07/16	46,972	42,500	46,972	46,334	3.57	1,226	1M	51B
1398/07/15	44,620	43,541	44,819	44,736	4.80	640	465K	21B
1398/07/14	42,333	41,100	43,120	42,685	3.94	879	504K	22B
1398/07/13	40,895	40,700	41,108	41,067	4.89	371	332K	14B
1398/07/10	39,000	38,230	40,900	39,151	(2.71)	431	233K	9B
1398/07/09	40,780	39,301	40,780	40,242	0.0	434	254K	10B
1398/07/08	41,770	39,009	41,770	40,241	(1.15)	422	188K	8B
1398/07/07	42,000	40,000	42,310	40,708	(1.91)	488	300K	12B
1398/07/06	40,100	40,001	41,800	41,499	4.01	510	272K	11B
1398/07/03	38,707	38,707	40,740	39,898	(1.28)	336	129K	5B
1398/07/02	41,490	39,397	41,979	40,416	(2.54)	422	236K	10B
1398/07/01	41,002	40,501	41,960	41,470	2.56	353	141K	6B
1398/06/31	38,205	38,205	41,299	40,435	2.60	407	164K	7B
1398/06/30	40,000	38,176	40,799	39,411	(1.93)	416	215K	8B
1398/06/27	41,868	39,998	41,998	40,185	(4.56)	381	178K	7B
1398/06/26	43,626	41,800	43,626	42,103	(1.4)	406	205K	9B
1398/06/25	42,549	40,552	43,500	42,701	0.52	646	377K	16B
1398/06/24	43,400	41,656	43,400	42,479	0.20	446	208K	9B
1398/06/23	42,200	41,000	43,198	42,393	2.90	832	391K	17B
1398/06/20	42,740	40,502	42,740	41,199	(1.68)	654	315K	13B
1398/06/17	41,505	41,051	43,000	41,901	(1.47)	468	198K	8B
1398/06/16	42,923	41,555	42,999	42,525	0.88	303	127K	5B
1398/06/13	41,000	40,152	42,705	42,153	3.63	437	207K	9B
1398/06/12	41,100	40,152	41,776	40,678	(3.75)	557	301K	12B
1398/06/11	44,900	41,776	44,900	42,265	(3.89)	498	253K	11B
1398/06/10	41,053	41,053	44,999	43,974	1.82	573	295K	13B
1398/06/09	43,700	40,707	44,900	43,186	0.79	498	227K	10B
1398/06/06	42,800	41,477	45,411	42,849	(1.86)	721	412K	18B
1398/06/05	43,758	41,800	43,758	43,659	4.76	557	418K	18B
1398/06/04	41,677	41,100	41,677	41,675	4.99	145	72K	3B
1398/06/03	38,997	37,002	40,388	39,693	3.19	814	707K	28B
1398/06/02	39,000	37,620	39,000	38,465	1.61	525	296K	11B
1398/05/30	39,100	37,300	39,100	37,855	0.23	398	169K	6B
1398/05/28	39,300	37,400	39,300	37,767	(3.82)	579	233K	9B
1398/05/27	40,030	38,700	40,030	39,265	2.98	547	259K	10B
1398/05/26	36,950	36,850	38,212	38,127	4.76	423	269K	10B
1398/05/23	36,750	36,000	37,200	36,393	0.41	307	132K	5B
1398/05/22	36,700	35,300	36,700	36,245	2.27	355	100K	4B
1398/05/20	36,900	34,974	36,900	35,442	(0.89)	360	131K	5B
1398/05/19	37,000	35,075	37,000	35,762	(3.13)	398	160K	6B
1398/05/16	38,150	36,111	38,707	36,919	(2.74)	560	229K	8B
1398/05/15	37,709	35,900	38,698	37,959	2.91	841	346K	13B
1398/05/14	36,600	36,001	37,111	36,887	4.37	370	177K	7B
1398/05/13	35,447	34,500	35,449	35,344	4.69	411	306K	11B
1398/05/12	33,998	32,703	34,338	33,761	3.24	404	197K	7B
1398/05/09	33,750	32,454	34,300	32,703	(4.27)	984	538K	18B
1398/05/08	33,999	33,750	34,997	34,162	(0.95)	325	97K	3B
1398/05/07	36,184	34,050	36,184	34,491	(3.77)	369	171K	6B
1398/05/06	37,681	35,000	37,681	35,842	(2.29)	376	263K	9B
1398/05/05	37,500	35,700	37,500	36,681	1.87	308	123K	5B
1398/05/02	36,100	34,001	36,998	36,008	2.04	351	127K	5B
1398/04/25	36,350	35,272	36,350	35,324	(4.86)	243	119K	4B
1398/04/24	38,000	36,390	38,000	37,128	(1.5)	401	180K	7B
1398/04/23	37,328	37,300	39,200	37,693	(1.57)	768	253K	10B
1398/04/22	40,980	37,326	40,980	38,296	(2.53)	665	272K	10B
1398/04/19	37,112	37,112	39,780	39,290	3.71	620	405K	16B
1398/04/18	40,490	37,070	40,490	37,886	(2.9)	742	724K	27B
1398/04/17	38,000	37,505	39,245	39,019	4.39	1,098	932K	36B
1398/04/16	38,100	37,274	39,234	37,377	(4.74)	1,138	682K	26B
1398/04/15	40,900	38,962	41,996	39,235	(4.33)	964	543K	21B
1398/04/12	39,839	39,839	43,500	41,012	(2.2)	1,929	2M	68B
1398/04/11	41,935	41,935	41,935	41,935	(5.0)	173	57K	2B
1398/04/10	43,222	43,222	43,222	44,142	(2.98)	117	21K	906M
1398/04/09	45,493	45,493	46,004	45,496	(4.99)	241	116K	5B
1398/04/05	51,580	46,967	51,580	47,887	(3.14)	1,332	710K	34B
1398/04/04	46,915	46,915	51,800	49,438	0.11	1,451	1M	50B
1398/04/03	49,384	49,384	49,384	49,384	(5.0)	295	85K	4B
1398/04/02	50,338	50,338	50,338	51,983	(1.89)	79	13K	671M
1398/04/01	52,691	52,691	52,691	52,987	(4.47)	41	31K	2B
1398/03/29	53,843	53,843	53,843	55,464	(2.14)	51	15K	811M
1398/03/28	59,000	56,029	59,000	56,676	(3.9)	189	61K	3B
1398/03/27	63,963	57,873	63,963	58,977	(3.19)	1,811	1M	63B
1398/03/26	60,990	58,086	60,990	60,918	4.88	536	329K	20B
1398/03/25	58,086	58,086	58,086	58,086	5.00	72	47K	3B
1398/03/22	55,336	54,200	55,336	55,320	4.97	397	255K	14B
1398/03/21	52,739	52,000	52,743	52,701	4.92	663	405K	21B
1398/03/20	49,274	48,550	50,625	50,232	4.18	454	283K	14B
1398/03/19	47,010	47,000	50,370	48,215	(1.45)	1,350	532K	26B
1398/03/18	48,150	48,150	52,327	48,926	(3.47)	1,839	1M	61B
1398/03/13	50,000	47,500	52,500	50,684	56.27	1,453	1M	69B
1398/03/12	32,781	32,781	32,781	32,434	3.89	9	27K	898M
1398/03/11	31,859	31,859	31,859	31,220	2.89	22	20K	649M
1398/03/08	30,342	30,342	30,342	30,342	5.00	24	35K	1B
1398/03/07	29,173	29,173	29,173	28,898	4.01	14	28K	824M
1398/03/05	27,784	27,784	27,784	27,784	5.00	15	55K	2B
1398/03/04	27,393	27,393	27,393	26,461	1.43	17	10K	275M
1398/03/01	26,748	26,748	26,748	26,089	2.41	14	17K	454M
1398/02/31	25,475	25,475	25,475	25,475	5.00	15	43K	1B
1398/02/30	24,843	24,843	24,843	24,262	2.54	11	18K	445M
1398/02/29	23,660	23,660	23,660	23,660	5.00	15	54K	1B
1398/02/25	22,545	22,545	23,672	22,534	4.95	20	17K	404M
1398/02/21	21,472	21,472	21,472	21,472	5.00	31	84K	2B
1398/02/18	20,450	20,450	20,450	20,450	5.00	13	79K	2B
1398/02/17	19,673	17,900	19,673	19,477	3.95	234	503K	10B
1398/02/16	18,737	18,737	18,737	18,737	5.00	34	100K	2B
1398/02/15	17,845	17,845	17,845	17,845	5.00	13	68K	1B
1398/02/14	16,996	16,996	16,996	16,996	5.00	20	42K	710M
1398/02/11	16,468	16,468	16,468	16,187	3.21	8	26K	424M
1398/02/10	15,684	15,684	15,684	15,684	4.99	83	158K	2B
1398/02/09	15,443	15,443	15,443	14,938	1.56	16	13K	194M
1398/02/08	14,675	14,675	15,408	14,708	5.23	22	21K	320M
1398/02/04	13,977	13,977	13,977	13,977	5.00	7	42K	586M
1398/02/03	13,813	13,813	13,813	13,312	1.19	10	10K	131M
1398/02/02	13,156	13,156	13,156	13,156	5.00	25	46K	604M
1398/01/31	13,075	13,075	13,075	12,530	0.62	6	5K	65M
1398/01/28	12,456	12,100	12,456	12,453	4.97	223	771K	10B
1398/01/27	11,878	11,878	11,878	11,863	4.86	13	50K	591M
1398/01/26	11,313	11,313	11,313	11,313	4.99	19	92K	1B
1398/01/25	10,775	10,775	10,775	10,775	5.00	17	77K	830M
1398/01/24	10,262	10,262	10,262	10,262	4.99	38	136K	1B
1398/01/21	9,634	9,045	9,926	9,774	3.38	147	318K	3B
1398/01/20	8,906	8,906	9,676	9,454	2.58	140	342K	3B
1398/01/19	9,400	8,831	9,759	9,216	(0.85)	283	870K	8B
1398/01/18	9,354	8,535	9,354	9,295	4.33	208	594K	6B
1398/01/17	8,490	8,490	8,914	8,909	10.18	62	185K	2B
1398/01/07	8,086	8,086	8,086	8,086	5.00	28	106K	860M
1398/01/06	7,963	7,963	7,963	7,701	1.54	29	20K	163M
1398/01/05	7,150	7,150	7,902	7,584	0.77	230	534K	4B
1397/12/28	7,587	6,865	7,587	7,526	4.15	180	401K	3B
1397/12/27	7,274	7,274	7,274	7,226	4.30	24	68K	498M
1397/12/26	6,928	6,926	6,928	6,928	4.99	71	154K	1B
1397/12/25	6,600	6,600	6,600	6,599	4.98	29	79K	523M
1397/12/22	6,200	5,785	6,393	6,286	3.24	220	716K	4B
1397/12/21	6,090	5,960	6,090	6,089	4.98	125	537K	3B
1397/12/20	5,801	5,550	5,801	5,800	4.98	174	1M	7B
1397/12/19	5,420	5,390	5,655	5,525	2.58	28	58K	327M
1397/12/18	4,972	5,210	5,410	5,386	4.52	52	179K	963M
1397/12/15	5,299	4,961	5,299	5,153	(0.1)	10	53K	273M
1397/12/14	5,052	4,985	5,052	5,158	(1.7)	24	35K	176M
1397/12/13	5,301	5,200	5,298	5,247	(0.02)	13	28K	149M
1397/12/12	5,418	5,111	5,418	5,248	(0.38)	21	26K	137M
1397/12/11	5,460	5,254	5,460	5,268	1.04	25	35K	186M
1397/12/08	5,534	5,108	5,534	5,214	(1.1)	39	81K	423M
1397/12/07	5,499	5,115	5,499	5,272	0.0	3	890	5M
1397/12/06	4,949	4,948	5,400	5,272	1.33	23	47K	250M
1397/12/05	5,220	5,195	5,301	5,203	(4.85)	80	225K	1B
1397/12/04	5,253	5,253	5,600	5,468	(0.92)	23	38K	205M
1397/12/01	5,599	5,599	5,687	5,519	0.07	5	3K	18M
1397/11/30	5,600	5,580	5,600	5,515	0.04	3	2K	13M
1397/11/29	5,450	5,450	5,535	5,513	0.04	15	8K	45M
1397/11/28	5,586	5,269	5,586	5,511	(0.63)	17	12K	61M
1397/11/27	5,612	5,434	5,613	5,546	(3.03)	34	55K	300M
1397/11/24	5,750	5,490	5,750	5,719	(0.14)	8	3K	19M
1397/11/23	5,732	5,491	5,750	5,727	(0.07)	10	8K	45M
1397/11/21	5,500	5,500	5,600	5,731	(0.78)	13	15K	83M
1397/11/17	6,052	5,601	6,052	5,776	(0.14)	11	7K	37M
1397/11/16	5,580	5,543	5,867	5,784	(0.86)	22	15K	84M
1397/11/15	5,700	5,571	5,896	5,834	(0.51)	16	13K	76M
1397/11/14	6,063	5,598	6,063	5,864	(0.48)	23	16K	94M
1397/11/13	5,825	5,825	5,851	5,892	(3.9)	32	64K	373M
1397/11/10	6,000	5,875	6,003	6,131	(0.79)	18	17K	103M
1397/11/09	6,527	5,969	6,527	6,180	(0.75)	27	18K	111M
1397/11/08	5,780	5,780	6,386	6,227	2.38	66	85K	531M
1397/11/07	6,000	5,900	6,197	6,082	(0.15)	32	46K	280M
1397/11/06	6,339	5,972	6,339	6,091	(3.09)	51	109K	665M
1397/11/03	6,565	6,199	6,565	6,285	(3.68)	55	82K	516M
1397/11/02	6,500	6,500	6,999	6,525	(4.63)	88	353K	2B
1397/11/01	6,583	6,583	6,583	6,842	(1.26)	13	19K	126M
1397/10/30	7,267	6,575	7,267	6,929	0.12	128	334K	2B
1397/10/29	6,921	6,921	6,921	6,921	4.99	15	87K	600M
1397/10/26	6,592	6,592	6,592	6,592	4.98	35	1M	7B
1397/10/25	6,278	6,275	6,279	6,279	5.00	82	1M	6B
1397/10/24	5,980	5,980	5,980	5,980	4.99	101	2M	12B
1397/10/23	5,555	5,555	5,710	5,696	4.73	33	131K	746M
1397/10/22	5,460	5,349	5,498	5,439	3.86	32	85K	463M
1397/10/19	5,031	5,027	5,297	5,237	(1.02)	22	23K	115M
1397/10/18	5,051	5,051	5,103	5,291	(0.15)	8	3K	16M
1397/10/17	5,062	5,061	5,202	5,299	(0.3)	19	10K	49M
1397/10/16	5,076	5,075	5,157	5,315	(0.41)	20	9K	48M
1397/10/15	5,155	5,155	5,285	5,337	(0.09)	12	5K	28M
1397/10/12	5,132	5,132	5,597	5,342	(0.02)	30	20K	106M
1397/10/11	5,092	5,092	5,498	5,343	(0.3)	18	17K	91M
1397/10/10	5,251	5,251	5,300	5,359	(0.09)	10	6K	31M
1397/10/09	5,097	5,097	5,480	5,364	0.0	9	7K	37M
1397/10/08	5,108	5,108	5,271	5,364	(0.13)	3	4K	22M
1397/10/05	5,400	5,102	5,500	5,371	0.02	10	6K	30M
1397/10/04	5,599	5,101	5,616	5,370	0.39	18	19K	102M
1397/10/03	5,400	5,400	5,499	5,349	2.12	22	45K	246M
1397/10/02	4,790	4,790	5,287	5,238	4.01	18	83K	438M
1397/10/01	5,059	4,805	5,059	5,036	(0.42)	8	9K	45M
1397/09/28	5,380	5,044	5,380	5,057	(4.75)	18	97K	491M
1397/09/27	5,050	5,050	5,050	5,309	(0.06)	3	1K	5M
1397/09/26	5,117	5,115	5,117	5,312	(0.17)	3	4K	22M
1397/09/25	5,087	5,087	5,090	5,321	(0.62)	10	11K	57M
1397/09/24	5,174	5,174	5,176	5,354	(1.69)	23	31K	161M
1397/09/21	5,308	5,260	5,699	5,446	(1.63)	27	40K	214M
1397/09/20	5,796	5,247	5,796	5,536	0.27	15	14K	81M
1397/09/19	5,550	5,500	5,572	5,521	4.03	19	85K	473M
1397/09/18	5,300	5,200	5,318	5,307	4.78	45	236K	1B
1397/09/17	5,000	4,802	5,147	5,065	3.33	86	228K	1B
1397/09/14	4,992	4,803	4,997	4,902	1.51	35	149K	733M
1397/09/13	4,666	4,666	4,710	4,829	(1.67)	17	37K	172M
1397/09/12	5,099	4,740	5,099	4,911	(1.5)	17	32K	153M
1397/09/11	4,999	4,998	5,000	4,986	0.14	12	32K	162M
1397/09/10	5,000	4,744	5,000	4,979	(0.14)	6	3K	16M
1397/09/07	4,998	4,929	5,000	4,986	1.44	28	150K	747M
1397/09/06	4,980	4,890	4,980	4,915	0.0	6	5K	25M
1397/09/05	4,910	4,665	4,980	4,915	0.10	39	89K	437M
1397/09/03	4,788	4,788	4,970	4,910	3.72	27	151K	740M
1397/08/30	4,470	4,470	4,800	4,734	0.62	32	169K	802M
1397/08/29	4,798	4,496	4,798	4,705	(0.57)	13	17K	79M
1397/08/28	4,900	4,558	4,900	4,732	(1.36)	15	34K	157M
1397/08/26	4,752	4,666	4,752	4,797	(2.32)	21	52K	244M
1397/08/23	4,756	4,750	4,757	4,911	(0.55)	8	15K	72M
1397/08/22	4,755	4,755	4,800	4,938	(0.12)	3	3K	17M
1397/08/21	5,000	4,800	5,000	4,944	(0.24)	11	27K	130M
1397/08/20	4,999	4,999	5,000	4,956	0.49	11	36K	182M
1397/08/19	5,000	5,000	5,000	4,932	0.0	1	742	4M
1397/08/15	4,975	4,799	4,999	4,932	1.25	17	54K	271M
1397/08/14	4,700	4,654	4,999	4,871	(0.55)	35	73K	354M
1397/08/13	4,701	4,701	4,723	4,898	(0.14)	9	4K	17M
1397/08/12	4,965	4,702	4,999	4,905	(0.28)	15	63K	309M
1397/08/09	4,799	4,733	5,100	4,919	(1.26)	42	91K	446M
1397/08/07	5,110	4,877	5,110	4,982	(1.77)	20	52K	256M
1397/08/06	5,130	5,000	5,130	5,072	0.02	5	10K	52M
1397/08/05	5,026	4,800	5,188	5,071	2.09	40	172K	874M
1397/08/02	4,980	4,800	5,010	4,967	(0.26)	36	114K	569M
1397/08/01	4,780	4,780	4,780	4,980	(1.01)	18	20K	94M
1397/07/30	5,026	4,808	5,026	5,031	(0.59)	14	12K	57M
1397/07/29	4,951	4,863	4,951	5,061	(1.11)	18	23K	113M
1397/07/28	5,267	5,000	5,270	5,118	(0.81)	15	48K	243M
1397/07/25	4,930	4,930	5,250	5,160	(0.44)	21	35K	180M
1397/07/24	4,771	4,771	5,264	5,183	3.31	34	108K	562M
1397/07/23	5,109	4,847	5,109	5,017	(1.65)	78	204K	1B
1397/07/22	4,984	4,984	5,130	5,101	4.23	8	93K	477M
1397/07/21	5,182	4,743	5,183	4,894	(1.96)	81	198K	971M
1397/07/18	4,869	4,665	5,100	4,992	2.63	47	190K	951M
1397/07/17	4,530	4,530	5,005	4,864	2.03	46	209K	1B
1397/07/16	4,722	4,722	4,950	4,767	(4.08)	36	111K	531M
1397/07/15	4,956	4,954	5,100	4,970	(4.68)	71	187K	930M
1397/07/14	4,864	4,864	5,376	5,214	1.84	103	364K	2B
1397/07/11	5,125	5,116	5,178	5,120	(4.92)	88	538K	3B
1397/07/10	5,663	5,125	5,663	5,385	(0.17)	109	453K	2B
1397/07/09	5,441	4,923	5,441	5,394	4.09	64	371K	2B
1397/07/08	5,364	5,364	5,364	5,182	1.43	11	29K	154M
1397/07/07	5,253	5,253	5,253	5,109	2.12	11	42K	223M
1397/07/04	5,003	5,003	5,003	5,003	4.99	30	164K	822M
1397/07/03	4,873	4,870	4,873	4,765	2.67	35	61K	299M
1397/07/02	4,590	4,450	4,758	4,641	2.41	99	344K	2B
1397/07/01	4,737	4,287	4,737	4,532	0.44	49	91K	414M
1397/06/31	4,596	4,596	4,596	4,512	3.06	33	70K	322M
1397/06/27	4,443	4,443	4,443	4,378	3.45	35	86K	383M
1397/06/26	3,901	3,900	4,272	4,232	4.01	100	242K	1B
1397/06/25	4,099	3,913	4,099	4,069	(0.76)	25	30K	119M
1397/06/24	4,170	4,024	4,170	4,100	2.30	77	288K	1B
1397/06/21	3,900	3,900	4,123	4,008	(1.81)	196	564K	2B
1397/06/20	4,075	3,951	4,075	4,082	(1.19)	27	49K	196M
1397/06/19	4,330	4,000	4,330	4,131	0.12	29	27K	111M
1397/06/18	3,942	3,942	4,140	4,126	4.64	93	239K	984M
1397/06/17	3,982	3,900	3,982	3,943	1.99	48	120K	474M
1397/06/14	3,990	3,840	3,990	3,866	0.70	49	40K	156M
1397/06/13	3,900	3,858	3,900	3,839	0.79	26	57K	222M
1397/06/12	3,800	3,800	3,892	3,809	2.70	58	89K	343M
1397/06/11	3,580	3,580	3,850	3,709	(0.8)	81	138K	512M
1397/06/10	3,928	3,610	3,928	3,739	(0.08)	25	22K	82M
1397/06/07	3,571	3,571	3,870	3,742	(0.32)	49	84K	314M
1397/06/06	3,789	3,560	3,880	3,754	0.94	56	93K	349M
1397/06/05	3,748	3,551	3,899	3,719	(0.48)	50	131K	486M
1397/06/04	3,688	3,600	3,748	3,737	4.68	71	227K	848M
1397/06/03	3,528	3,528	3,650	3,570	1.62	37	109K	391M
1397/05/30	3,500	3,471	3,599	3,513	2.15	59	120K	424M
1397/05/29	3,450	3,341	3,450	3,439	(0.23)	9	12K	42M
1397/05/28	3,435	3,435	3,549	3,447	0.50	28	87K	301M
1397/05/27	3,450	3,405	3,576	3,430	0.70	22	30K	105M
1397/05/24	3,362	3,357	3,680	3,406	(3.59)	44	115K	387M
1397/05/23	3,788	3,439	3,788	3,533	(2.38)	50	91K	315M
1397/05/22	3,754	3,401	3,754	3,619	1.20	41	78K	284M
1397/05/21	3,594	3,460	3,595	3,576	4.44	74	220K	787M
1397/05/20	3,513	3,213	3,513	3,424	2.33	135	482K	2B
1397/05/17	3,346	3,346	3,346	3,346	4.99	36	139K	465M
1397/05/16	3,088	3,088	3,412	3,187	(1.94)	152	773K	2B
1397/05/15	3,250	3,250	3,250	3,250	(5.0)	39	407K	1B
1397/05/14	3,420	3,420	3,590	3,421	(4.95)	90	591K	2B
1397/05/13	3,594	3,594	3,703	3,599	(4.86)	66	179K	643M
1397/05/10	3,621	3,621	3,621	3,783	(0.73)	8	18K	65M
1397/05/09	3,704	3,704	3,704	3,811	(2.23)	15	54K	201M
1397/05/08	3,866	3,866	3,866	3,898	(4.2)	12	102K	394M
1397/05/07	3,894	3,894	3,894	4,069	(0.71)	12	17K	66M
1397/05/06	4,344	3,932	4,344	4,098	(0.97)	108	423K	2B
1397/05/03	4,138	4,138	4,138	4,138	5.00	20	127K	526M
1397/05/02	3,821	3,820	4,009	3,941	3.19	59	224K	885M
1397/04/26	3,646	3,646	3,828	3,819	9.96	154	901K	3B
1397/04/25	3,509	3,509	3,509	3,473	3.92	19	128K	450M
1397/04/24	3,342	3,342	3,342	3,342	5.00	31	233K	780M
1397/04/23	3,110	3,107	3,205	3,183	4.26	102	514K	2B
1397/04/20	3,037	2,940	3,135	3,053	0.89	128	324K	990M
1397/04/19	2,993	2,921	3,037	3,026	4.60	103	255K	771M
1397/04/17	2,805	2,805	2,929	2,893	3.69	111	299K	864M
1397/04/16	2,878	2,825	2,878	2,790	0.14	10	14K	40M
1397/04/13	2,739	2,739	2,900	2,786	(1.14)	69	234K	651M
1397/04/12	2,850	2,736	2,850	2,818	(0.35)	23	48K	134M
1397/04/11	2,749	2,749	2,756	2,828	(0.32)	9	18K	50M
1397/04/10	2,733	2,728	2,879	2,837	(0.49)	13	24K	66M
1397/04/09	2,800	2,800	2,890	2,851	0.07	13	22K	62M
1397/04/06	2,850	2,771	2,880	2,849	(1.69)	30	78K	217M
1397/04/05	2,813	2,800	2,850	2,898	(0.75)	17	38K	107M
1397/04/04	3,030	2,840	3,030	2,920	(1.05)	34	79K	228M
1397/04/03	2,913	2,913	3,043	2,951	(2.7)	51	245K	723M
1397/04/02	2,900	2,900	3,050	3,033	4.41	66	194K	589M
1397/03/30	2,890	2,823	2,900	2,905	(1.02)	33	79K	228M
1397/03/29	3,044	2,880	3,044	2,935	(0.51)	31	91K	266M
1397/03/28	3,050	2,851	3,051	2,950	(1.21)	31	89K	259M
1397/03/27	3,000	2,931	3,050	2,986	2.79	60	204K	610M
1397/03/23	2,838	2,838	2,928	2,905	4.16	49	152K	444M
1397/03/22	2,739	2,670	2,878	2,789	(0.43)	37	162K	452M
1397/03/21	2,715	2,713	2,864	2,801	(1.89)	29	74K	203M
1397/03/20	2,821	2,790	2,880	2,855	(2.53)	25	108K	305M
1397/03/19	2,926	2,805	2,926	2,929	(0.58)	14	23K	63M
1397/03/13	2,812	2,812	3,029	2,946	(0.44)	22	24K	70M
1397/03/12	3,000	2,998	3,000	2,959	0.03	8	6K	18M
1397/03/09	2,971	2,970	3,038	2,958	1.54	34	76K	231M
1397/03/08	2,782	2,781	2,948	2,913	3.74	59	175K	510M
1397/03/07	2,727	2,727	2,928	2,808	0.65	26	101K	285M
1397/03/06	2,740	2,740	2,880	2,790	0.69	28	68K	191M
1397/03/05	2,828	2,800	2,884	2,771	0.87	26	34K	97M
1397/03/02	2,780	2,710	2,830	2,747	1.89	39	106K	294M
1397/03/01	2,670	2,666	2,884	2,696	(3.92)	63	152K	408M
1397/02/31	2,857	2,768	2,857	2,806	(3.67)	65	200K	561M
1397/02/30	2,966	2,882	3,068	2,913	(0.31)	49	184K	537M
1397/02/29	2,862	2,860	3,080	2,922	(2.86)	62	207K	604M
1397/02/26	2,990	2,895	3,059	3,008	(1.28)	34	43K	126M
1397/02/25	3,105	2,916	3,149	3,047	(0.72)	31	60K	182M
1397/02/24	3,030	3,030	3,099	3,069	3.96	47	200K	613M
1397/02/23	3,008	2,920	3,066	2,952	(3.75)	41	163K	480M
1397/02/22	3,089	2,937	3,089	3,067	(0.32)	11	15K	46M
1397/02/19	3,136	2,960	3,136	3,077	0.0	7	3K	9M
1397/02/18	2,993	2,993	3,139	3,077	2.81	89	208K	641M
1397/02/16	2,865	2,856	2,880	2,993	(0.43)	7	14K	41M
1397/02/15	3,020	2,962	3,030	3,006	0.10	39	86K	260M
1397/02/11	3,000	2,940	3,039	3,003	0.0	28	31K	95M
1397/02/10	2,874	2,871	3,030	3,003	(0.2)	22	26K	76M
1397/02/09	2,870	2,870	3,054	3,009	(0.2)	34	47K	141M
1397/02/08	2,882	2,882	3,119	3,015	(0.53)	16	24K	69M
1397/02/05	3,000	3,000	3,122	3,031	1.85	40	101K	312M
1397/02/04	2,850	2,850	3,000	2,976	4.13	50	203K	604M
1397/02/03	2,758	2,758	2,931	2,858	2.36	48	93K	271M
1397/02/02	2,863	2,863	2,864	2,792	2.35	46	89K	256M
1397/02/01	2,649	2,649	2,790	2,728	2.63	33	102K	285M
1397/01/29	2,775	2,700	2,775	2,658	0.08	8	6K	15M
1397/01/28	2,711	2,650	2,766	2,656	0.42	34	26K	72M
1397/01/27	2,527	2,527	2,740	2,645	(0.53)	25	27K	69M
1397/01/26	2,745	2,588	2,859	2,659	(2.39)	32	89K	230M
1397/01/22	2,740	2,669	2,750	2,724	(3.03)	53	114K	305M
1397/01/21	2,800	2,727	2,929	2,809	(0.67)	51	134K	376M
1397/01/20	2,940	2,741	2,943	2,828	(0.25)	25	44K	122M
1397/01/19	2,830	2,734	2,895	2,835	(1.46)	35	71K	196M
1397/01/18	2,954	2,890	2,954	2,877	0.42	13	69K	201M
1397/01/15	2,752	2,750	2,969	2,865	(0.07)	11	13K	36M
1397/01/14	2,990	2,821	2,990	2,867	(0.03)	13	18K	52M
1397/01/08	2,907	2,885	2,990	2,868	0.17	19	26K	77M
1397/01/07	2,820	2,820	2,965	2,863	1.38	32	60K	176M
1397/01/06	2,943	2,751	2,944	2,824	0.21	16	13K	38M
1397/01/05	2,940	2,936	2,940	2,818	0.18	7	8K	23M
1396/12/28	2,850	2,830	2,940	2,813	0.25	17	21K	59M
1396/12/27	2,705	2,705	2,800	2,806	(0.28)	17	34K	94M
1396/12/26	2,765	2,763	2,765	2,814	(3.23)	45	111K	308M
1396/12/23	2,855	2,855	2,930	2,908	(0.03)	7	10K	28M
1396/12/22	2,812	2,810	2,953	2,909	(0.14)	10	8K	23M
1396/12/21	2,875	2,865	2,890	2,913	(1.19)	26	81K	234M
1396/12/20	3,080	2,920	3,080	2,948	0.31	14	23K	70M
1396/12/19	2,980	2,850	3,000	2,939	1.03	70	419K	1B
1396/12/16	2,820	2,820	2,990	2,909	0.59	41	80K	236M
1396/12/15	2,902	2,866	2,905	2,892	(4.11)	65	251K	726M
1396/12/14	3,105	2,991	3,105	3,016	(2.77)	65	207K	624M
1396/12/13	3,200	3,062	3,200	3,102	(3.75)	190	462K	1B
1396/12/12	3,207	3,115	3,229	3,223	4.78	172	442K	1B
1396/12/09	3,000	2,961	3,108	3,076	3.92	233	959K	3B
1396/12/08	2,900	2,870	2,972	2,960	4.56	151	591K	2B
1396/12/07	2,740	2,740	2,870	2,831	1.25	74	188K	532M
1396/12/06	2,856	2,770	2,857	2,796	(2.03)	70	180K	503M
1396/12/05	2,873	2,730	3,000	2,854	3.67	133	289K	825M
1396/12/02	2,689	2,689	2,757	2,753	4.84	93	431K	1B
1396/11/30	2,530	2,523	2,607	2,626	(1.02)	21	55K	142M
1396/11/29	2,697	2,550	2,697	2,653	(1.15)	34	54K	139M
1396/11/28	2,670	2,601	2,717	2,684	(1.94)	37	86K	225M
1396/11/25	2,802	2,653	2,802	2,737	(1.23)	42	94K	254M
1396/11/24	2,887	2,687	2,900	2,771	(2.02)	74	150K	415M
1396/11/23	2,700	2,700	2,843	2,828	4.43	135	533K	2B
1396/11/21	2,602	2,602	2,792	2,708	0.59	55	94K	255M
1396/11/18	2,525	2,525	2,716	2,692	4.06	58	215K	579M
1396/11/17	2,621	2,513	2,647	2,587	(1.3)	45	86K	220M
1396/11/16	2,535	2,535	2,730	2,621	0.46	38	43K	115M
1396/11/15	2,510	2,510	2,628	2,609	4.23	58	318K	830M
1396/11/14	2,460	2,451	2,565	2,503	(0.2)	18	58K	145M
1396/11/11	2,500	2,442	2,500	2,508	(0.67)	15	56K	137M
1396/11/10	2,515	2,444	2,600	2,525	0.44	43	103K	261M
1396/11/09	2,424	2,424	2,621	2,514	(0.28)	24	40K	100M
1396/11/08	2,565	2,500	2,633	2,521	0.08	41	46K	117M
1396/11/07	2,431	2,424	2,645	2,519	(0.32)	43	75K	188M
1396/11/04	2,440	2,438	2,451	2,527	(0.24)	8	14K	33M
1396/11/03	2,475	2,439	2,545	2,533	(1.13)	34	71K	175M
1396/11/02	2,500	2,469	2,570	2,562	(1.39)	34	61K	152M
1396/11/01	2,600	2,505	2,619	2,598	0.0	5	2K	5M
1396/10/30	2,610	2,505	2,697	2,598	(0.04)	21	17K	45M
1396/10/27	2,487	2,486	2,559	2,599	(0.38)	12	18K	46M
1396/10/26	2,500	2,500	2,510	2,609	(0.11)	5	5K	12M
1396/10/25	2,525	2,518	2,525	2,612	(1.43)	27	55K	139M
1396/10/24	2,552	2,547	2,553	2,650	(1.16)	13	44K	113M
1396/10/23	2,680	2,621	2,749	2,681	(0.26)	12	23K	61M
1396/10/20	2,703	2,686	2,790	2,688	(4.92)	71	380K	1B
1396/10/19	2,867	2,734	2,867	2,827	3.52	71	310K	875M
1396/10/18	2,730	2,720	2,731	2,731	5.00	36	331K	905M
1396/10/17	2,542	2,542	2,652	2,601	2.97	37	126K	334M
1396/10/16	2,410	2,410	2,591	2,526	2.35	39	140K	358M
1396/10/13	2,411	2,409	2,469	2,468	(2.64)	32	103K	250M
1396/10/12	2,456	2,455	2,639	2,535	(1.9)	28	81K	200M
1396/10/11	2,551	2,550	2,700	2,584	(3.73)	80	221K	570M
1396/10/10	2,560	2,560	2,560	2,684	(0.37)	8	13K	34M
1396/10/09	2,695	2,578	2,695	2,694	(0.66)	24	39K	103M
1396/10/06	2,672	2,672	2,782	2,712	(1.42)	35	196K	531M
1396/10/05	2,751	2,672	2,855	2,751	(2.17)	36	107K	291M
1396/10/04	2,790	2,751	2,800	2,812	(0.07)	15	14K	39M
1396/10/03	2,830	2,800	2,896	2,814	0.04	18	35K	98M
1396/10/02	2,737	2,737	2,830	2,813	0.0	9	17K	48M
1396/09/29	2,790	2,729	2,790	2,813	(1.37)	24	59K	161M
1396/09/28	2,940	2,790	2,940	2,852	(1.72)	29	180K	512M
1396/09/27	2,900	2,871	2,999	2,902	(0.07)	32	77K	222M
1396/09/26	2,988	2,900	2,988	2,904	0.07	7	8K	25M
1396/09/25	2,950	2,895	3,028	2,902	0.45	48	68K	200M
1396/09/22	2,850	2,850	2,930	2,889	0.94	41	94K	274M
1396/09/21	2,849	2,765	2,941	2,862	2.18	85	226K	647M
1396/09/20	2,730	2,730	2,838	2,801	3.63	80	163K	460M
1396/09/19	2,680	2,666	2,800	2,703	0.15	15	17K	47M
1396/09/18	2,700	2,700	2,700	2,699	0.0	7	10K	28M
1396/09/14	2,670	2,670	2,769	2,699	0.04	18	70K	189M
1396/09/13	2,700	2,680	2,719	2,698	(0.22)	15	59K	158M
1396/09/12	2,700	2,661	2,701	2,704	(0.18)	26	54K	146M
1396/09/11	2,750	2,652	2,750	2,709	(1.02)	31	88K	236M
1396/09/08	2,711	2,669	2,799	2,737	(1.23)	28	102K	277M
1396/09/07	2,800	2,721	2,800	2,771	(0.96)	28	105K	290M
1396/09/05	2,800	2,770	2,844	2,798	(0.11)	13	52K	144M
1396/09/04	2,782	2,771	2,782	2,801	(0.11)	12	23K	63M
1396/09/01	2,931	2,774	2,931	2,804	0.29	17	44K	124M
1396/08/30	2,772	2,766	2,892	2,796	(0.29)	20	43K	118M
1396/08/29	2,800	2,769	2,900	2,804	0.14	22	83K	234M
1396/08/27	2,760	2,760	2,813	2,800	0.0	14	11K	30M
1396/08/24	2,812	2,750	2,855	2,800	(0.64)	30	84K	234M
1396/08/23	2,869	2,740	2,869	2,818	(0.04)	13	27K	75M
1396/08/22	2,784	2,731	2,870	2,819	(0.91)	33	72K	201M
1396/08/21	2,900	2,726	2,950	2,845	(0.21)	61	81K	229M
1396/08/20	2,850	2,833	2,958	2,851	(4.39)	100	566K	2B
1396/08/17	2,898	2,865	2,898	2,982	(1.09)	21	38K	109M
1396/08/16	2,923	2,896	2,923	3,015	(1.08)	18	37K	107M
1396/08/15	3,129	2,943	3,134	3,048	(0.75)	30	47K	140M
1396/08/14	3,085	3,032	3,150	3,071	0.16	25	37K	115M
1396/08/13	3,001	2,948	3,147	3,066	(1.19)	39	66K	198M
1396/08/10	3,075	3,000	3,160	3,103	2.58	84	137K	428M
1396/08/09	3,049	2,920	3,051	3,025	4.09	93	356K	1B
1396/08/08	2,763	2,763	2,950	2,906	3.34	91	169K	493M
1396/08/07	2,913	2,761	2,920	2,812	(0.88)	66	84K	233M
1396/08/06	2,820	2,817	3,040	2,837	(4.32)	95	261K	741M
1396/07/30	3,230	2,936	3,230	2,965	(4.05)	74	280K	831M
1396/07/29	3,200	3,037	3,200	3,090	(3.32)	49	144K	445M
1396/07/26	3,200	3,160	3,264	3,196	(0.06)	10	14K	46M
1396/07/25	3,064	3,063	3,310	3,198	(0.03)	25	20K	63M
1396/07/24	3,320	3,202	3,320	3,199	0.44	20	25K	82M
1396/07/23	3,270	3,155	3,270	3,185	0.09	17	18K	56M
1396/07/22	3,017	3,017	3,327	3,182	0.41	34	34K	111M
1396/07/19	3,264	3,100	3,264	3,169	(0.06)	2	5K	17M
1396/07/18	3,016	3,014	3,311	3,171	0.35	72	103K	326M
1396/07/17	3,134	3,131	3,200	3,160	(4.1)	71	124K	388M
1396/07/16	3,200	3,192	3,200	3,295	(1.93)	32	57K	182M
1396/07/15	3,264	3,208	3,275	3,360	(0.47)	16	16K	51M
1396/07/12	3,340	3,290	3,370	3,376	(0.09)	13	8K	27M
1396/07/11	3,312	3,306	3,440	3,379	(0.32)	33	54K	181M
1396/07/10	3,497	3,253	3,512	3,390	(0.21)	42	51K	171M
1396/07/05	3,479	3,360	3,480	3,397	2.47	61	74K	258M
1396/07/04	3,170	3,124	3,429	3,315	1.50	132	385K	1B
1396/07/03	3,303	3,172	3,333	3,266	(2.16)	49	102K	332M
1396/07/02	3,320	3,300	3,361	3,338	(0.92)	36	93K	308M
1396/07/01	3,329	3,316	3,491	3,369	(3.41)	63	227K	766M
1396/06/29	3,439	3,439	3,512	3,488	4.09	63	188K	657M
1396/06/28	3,252	3,252	3,463	3,351	0.12	34	57K	190M
1396/06/27	3,325	3,250	3,449	3,347	0.60	61	233K	778M
1396/06/26	3,330	3,321	3,495	3,327	(4.81)	70	292K	972M
1396/06/25	3,552	3,463	3,555	3,495	(4.12)	37	141K	493M
1396/06/22	3,499	3,498	3,780	3,645	(1.0)	23	32K	114M
1396/06/21	3,777	3,564	3,777	3,682	0.16	12	10K	38M
1396/06/20	3,725	3,540	3,725	3,676	(0.84)	20	36K	129M
1396/06/19	3,782	3,586	3,782	3,707	(1.7)	32	53K	191M
1396/06/15	3,910	3,767	3,920	3,771	(4.89)	42	144K	542M
1396/06/14	4,007	3,787	4,160	3,965	(0.53)	40	118K	468M
1396/06/13	3,980	3,980	3,986	3,986	4.98	37	132K	526M
1396/06/12	3,751	3,694	3,970	3,797	(2.34)	51	103K	389M
1396/06/11	3,999	3,851	3,999	3,888	(4.07)	37	218K	848M
1396/06/08	3,952	3,950	4,088	4,053	(2.13)	36	92K	369M
1396/06/07	4,150	4,090	4,180	4,141	2.02	51	201K	833M
1396/06/06	4,050	3,973	4,150	4,059	0.74	74	373K	2B
1396/06/05	4,139	3,920	4,139	4,029	(0.27)	65	106K	427M
1396/06/04	4,030	3,954	4,145	4,040	0.22	40	50K	204M
1396/06/01	3,977	3,760	4,098	4,031	3.28	267	1M	4B
1396/05/31	4,029	3,845	4,100	3,903	(3.56)	168	861K	3B
1396/05/30	4,335	4,028	4,335	4,047	(4.55)	242	1M	5B
1396/05/29	4,615	4,239	4,615	4,240	(4.98)	142	772K	3B
1396/05/28	4,705	4,459	4,890	4,462	(4.92)	232	1M	6B
1396/05/25	4,334	4,334	4,790	4,693	2.87	160	1M	5B
1396/05/24	4,445	4,445	4,773	4,562	(2.48)	23	49K	219M
1396/05/23	4,637	4,637	4,940	4,678	(4.16)	123	657K	3B
1396/05/22	4,893	4,879	4,997	4,881	(4.95)	31	126K	616M
1396/05/21	5,057	5,057	5,568	5,135	(3.53)	51	349K	2B
1396/05/18	5,200	5,200	5,353	5,323	4.39	61	303K	2B
1396/05/17	5,234	5,019	5,299	5,099	(3.48)	31	169K	860M
1396/05/16	5,282	5,282	5,283	5,283	(4.98)	17	116K	611M
1396/05/15	5,920	5,361	5,920	5,560	(1.42)	47	157K	874M
1396/05/11	5,600	5,400	5,658	5,640	4.66	86	597K	3B
1396/05/10	5,101	5,095	5,600	5,389	0.48	121	887K	5B
1396/05/09	5,589	5,209	5,598	5,363	(0.15)	26	70K	376M
1396/05/08	5,371	5,370	5,371	5,371	4.98	101	1M	6B
1396/05/07	5,116	5,116	5,116	5,116	4.99	67	1M	7B
1396/05/04	4,700	4,700	4,935	4,873	11.08	37	383K	2B
1396/04/21	4,281	4,278	4,690	4,387	(2.58)	43	424K	2B
1396/04/20	4,567	4,240	4,567	4,503	3.52	45	404K	2B
1396/04/19	4,350	4,349	4,350	4,350	5.00	24	141K	611M
1396/04/18	4,000	4,000	4,162	4,143	4.52	31	235K	972M
1396/04/17	3,840	3,700	3,981	3,964	4.54	32	167K	663M
1396/04/14	3,798	3,631	3,798	3,792	4.81	28	144K	546M
1396/04/13	3,792	3,792	3,792	3,618	0.17	5	5K	19M
1396/04/12	3,500	3,445	3,802	3,612	(0.25)	73	743K	3B
1396/04/11	3,640	3,500	3,640	3,621	(0.08)	12	93K	338M
1396/04/10	3,500	3,500	3,671	3,624	3.63	25	167K	604M
1396/04/07	3,450	3,443	3,600	3,497	(3.5)	40	200K	700M
1396/04/04	3,640	3,505	3,640	3,624	4.53	43	271K	983M
1396/04/03	3,520	3,500	3,520	3,467	3.40	19	105K	369M
1396/03/31	3,353	3,353	3,353	3,353	4.98	29	204K	684M
1396/03/30	3,124	3,124	3,206	3,194	4.58	29	195K	624M
1396/03/29	2,900	2,900	3,094	3,054	3.63	45	442K	1B
1396/03/28	3,047	2,830	3,047	2,947	(1.04)	9	42K	121M
1396/03/27	2,980	2,823	2,980	2,978	4.90	32	212K	633M
1396/03/24	2,798	2,798	2,840	2,839	4.95	45	201K	571M
1396/03/23	2,730	2,690	2,799	2,705	0.45	8	48K	131M
1396/03/22	2,571	2,571	2,571	2,693	(0.48)	10	17K	44M
1396/03/21	2,622	2,622	2,690	2,706	(1.92)	10	75K	199M
1396/03/20	2,622	2,622	2,622	2,759	(0.04)	2	2K	4M
1396/03/17	2,635	2,635	2,635	2,760	(0.07)	1	2K	6M
1396/03/16	2,699	2,633	2,699	2,762	(0.32)	5	13K	34M
1396/03/13	2,659	2,659	2,685	2,771	(0.61)	6	24K	63M
1396/03/10	2,830	2,670	2,830	2,788	(0.78)	14	28K	76M
1396/03/09	2,680	2,680	2,701	2,810	(0.39)	8	14K	38M
1396/03/08	2,737	2,704	2,899	2,821	(0.88)	11	36K	97M
1396/03/07	2,737	2,737	2,743	2,846	(1.21)	29	42K	116M
1396/03/06	2,775	2,742	2,775	2,881	(0.07)	4	3K	9M
1396/02/26	2,967	2,881	2,967	2,883	0.03	5	23K	67M
1396/02/25	2,749	2,748	2,749	2,882	(0.28)	2	10K	27M
1396/02/24	2,890	2,890	2,890	2,890	0.0	1	1K	3M
1396/02/23	2,900	2,900	2,900	2,890	0.0	1	400	1M
1396/02/20	3,011	2,792	3,011	2,890	(1.63)	27	82K	234M
1396/02/18	2,977	2,805	2,977	2,938	(0.41)	4	14K	41M
1396/02/17	2,852	2,818	3,000	2,950	(0.51)	10	51K	150M
1396/02/16	2,930	2,853	3,028	2,965	(0.4)	13	22K	64M
1396/02/13	2,862	2,860	3,097	2,977	(0.43)	12	37K	109M
1396/02/12	2,849	2,849	3,000	2,990	(0.2)	6	18K	53M
1396/02/11	3,070	2,864	3,076	2,996	(0.6)	8	21K	60M
1396/02/10	2,900	2,900	3,057	3,014	(0.36)	3	15K	45M
1396/02/09	2,896	2,896	3,000	3,025	(0.75)	38	73K	218M
1396/02/06	2,933	2,933	3,049	3,048	(1.26)	14	47K	137M
1396/02/04	3,129	2,957	3,129	3,087	(0.68)	7	22K	66M
1396/02/03	3,011	3,011	3,141	3,108	(1.92)	12	61K	185M
1396/02/02	3,200	3,199	3,260	3,169	0.13	15	19K	62M
1396/01/30	3,126	3,126	3,225	3,165	3.03	35	105K	338M
1396/01/29	3,112	3,010	3,112	3,072	3.64	47	123K	384M
1396/01/28	2,880	2,871	2,985	2,964	(0.47)	17	30K	87M
1396/01/27	3,001	2,912	3,099	2,978	(1.94)	36	116K	343M
1396/01/26	2,990	2,885	3,150	3,037	1.23	50	140K	427M
1396/01/23	3,100	2,915	3,100	3,000	(0.2)	8	26K	78M
1396/01/21	3,049	2,860	3,070	3,006	(0.1)	49	195K	586M
1396/01/20	2,990	2,990	3,015	3,009	4.77	42	216K	651M
1396/01/19	2,844	2,844	2,912	2,872	3.53	45	151K	436M
1396/01/16	2,682	2,682	2,711	2,774	(0.22)	4	12K	32M
1396/01/15	2,711	2,680	2,898	2,780	(1.35)	17	58K	158M
1396/01/09	2,949	2,945	2,949	2,818	0.04	2	1K	4M
1396/01/08	2,893	2,891	2,893	2,817	2.21	33	83K	241M
1396/01/07	2,847	2,847	2,860	2,756	1.17	13	47K	134M
1396/01/06	2,725	2,725	2,781	2,724	2.83	36	114K	315M
1396/01/05	2,604	2,604	2,718	2,649	0.0	17	33K	88M
1395/12/25	2,601	2,600	2,601	2,649	0.0	4	1K	3M
1395/12/24	2,700	2,691	2,700	2,649	0.26	8	25K	68M
1395/12/23	2,630	2,612	2,723	2,642	1.15	36	84K	227M
1395/12/22	2,630	2,600	2,650	2,612	0.42	19	78K	206M
1395/12/21	2,584	2,552	2,630	2,601	0.97	67	219K	568M
1395/12/18	2,528	2,522	2,550	2,576	(1.3)	22	82K	208M
1395/12/17	2,522	2,501	2,639	2,610	(0.5)	8	25K	62M
1395/12/16	2,665	2,511	2,665	2,623	(0.15)	8	7K	18M
1395/12/15	2,650	2,502	2,745	2,627	0.27	72	239K	628M
1395/12/14	2,600	2,500	2,660	2,620	(0.27)	16	59K	153M
1395/12/11	2,665	2,530	2,675	2,627	0.50	23	65K	172M
1395/12/10	2,537	2,537	2,690	2,614	(2.1)	61	101K	259M
1395/11/23	2,709	2,560	2,750	2,670	(0.85)	38	85K	224M
1395/11/20	2,693	2,690	2,693	2,693	4.99	77	340K	914M
1395/11/19	2,574	2,450	2,574	2,565	4.61	43	188K	484M
1395/11/18	2,430	2,430	2,500	2,452	(0.08)	19	48K	117M
1395/11/17	2,452	2,425	2,478	2,454	(3.84)	59	167K	407M
1395/11/16	2,589	2,451	2,589	2,552	(0.93)	13	51K	125M
1395/11/13	2,550	2,485	2,560	2,576	(0.39)	14	25K	63M
1395/11/12	2,683	2,570	2,690	2,586	(0.08)	11	58K	149M
1395/11/11	2,540	2,530	2,690	2,588	0.19	21	66K	172M
1395/11/10	2,510	2,509	2,590	2,583	(1.37)	28	86K	218M
1395/11/09	2,710	2,567	2,710	2,619	(3.07)	45	128K	332M
1395/11/06	2,720	2,710	2,749	2,702	3.17	47	133K	364M
1395/11/05	2,669	2,641	2,700	2,619	0.92	36	71K	189M
1395/11/04	2,591	2,586	2,680	2,595	(4.67)	60	236K	612M
1395/11/03	2,610	2,608	2,720	2,722	(0.84)	25	43K	115M
1395/11/02	2,829	2,612	2,829	2,745	0.62	15	63K	175M
1395/10/29	2,660	2,660	2,740	2,728	4.52	55	322K	877M
1395/10/28	2,483	2,483	2,648	2,610	3.49	52	179K	468M
1395/10/27	2,427	2,427	2,599	2,522	(0.12)	26	111K	279M
1395/10/26	2,513	2,512	2,639	2,525	(4.5)	93	415K	1B
1395/10/25	2,600	2,600	2,691	2,644	0.0	6	24K	65M
1395/10/22	2,587	2,587	2,600	2,644	(2.9)	31	101K	261M
1395/10/20	2,598	2,598	2,604	2,723	(0.4)	11	14K	37M
1395/10/19	2,726	2,726	2,744	2,734	(4.71)	14	164K	448M
1395/10/18	2,745	2,745	2,745	2,869	(0.69)	4	24K	67M
1395/10/15	2,748	2,748	2,748	2,889	(0.1)	1	3K	8M
1395/10/14	2,750	2,750	2,750	2,892	(0.07)	2	2K	7M
1395/10/13	2,830	2,794	2,830	2,894	(1.6)	21	55K	153M
1395/10/12	2,846	2,846	2,847	2,941	(1.8)	27	61K	173M
1395/10/11	2,864	2,858	2,900	2,995	(0.43)	9	15K	43M
1395/10/08	2,865	2,865	3,000	3,008	(0.23)	10	13K	37M
1395/10/07	2,922	2,886	2,922	3,015	(0.72)	12	25K	72M
1395/10/06	2,930	2,928	3,150	3,037	(1.46)	32	59K	175M
1395/10/05	2,933	2,932	3,120	3,082	(0.13)	14	5K	15M
1395/10/04	2,995	2,995	3,155	3,086	(2.09)	36	85K	257M
1395/10/01	3,120	3,108	3,255	3,152	(3.64)	70	123K	386M
1395/09/30	3,250	3,186	3,360	3,271	(2.45)	66	100K	324M
1395/09/29	3,431	3,120	3,431	3,353	2.60	201	703K	2B
1395/07/28	3,431	3,431	3,431	3,268	0.0	2	300	1M
1395/07/27	3,383	3,383	3,383	3,268	1.43	13	49K	166M
1395/07/26	3,249	3,249	3,249	3,222	4.10	14	141K	458M
1395/07/25	3,211	3,211	3,211	3,095	1.18	20	41K	131M
1395/07/24	3,073	3,073	3,073	3,059	4.51	13	154K	474M
1395/07/19	3,055	3,055	3,055	2,927	0.58	3	20K	61M
1395/07/18	3,045	3,045	3,045	2,910	0.34	3	11K	34M
1395/07/17	3,045	3,045	3,045	2,900	0.0	1	130	396K
1395/07/14	3,013	3,013	3,013	2,900	1.05	11	40K	121M
1395/07/13	2,989	2,989	2,989	2,870	0.81	7	31K	92M
1395/07/12	2,969	2,969	2,969	2,847	0.67	13	26K	78M
1395/07/11	2,880	2,880	2,880	2,828	3.10	22	119K	342M
1395/07/10	2,681	2,681	2,746	2,743	4.85	49	307K	841M
1395/07/07	2,610	2,610	2,610	2,616	0.0	1	2K	5M
1395/07/06	2,567	2,567	2,569	2,616	(1.1)	10	71K	183M
1395/07/05	2,580	2,540	2,695	2,645	(0.19)	7	11K	29M
1395/07/04	2,760	2,540	2,760	2,650	(0.23)	6	19K	49M
1395/07/03	2,630	2,630	2,763	2,656	0.91	26	42K	116M
1395/06/31	2,581	2,534	2,610	2,632	(1.31)	16	58K	148M
1395/06/29	2,602	2,579	2,651	2,667	(0.04)	5	5K	13M
1395/06/28	2,748	2,602	2,748	2,668	(0.11)	6	10K	27M
1395/06/27	2,580	2,580	2,586	2,671	(0.04)	5	3K	7M
1395/06/24	2,659	2,659	2,676	2,672	(0.04)	6	19K	50M
1395/06/20	2,677	2,542	2,677	2,673	(0.04)	8	4K	11M
1395/06/16	2,600	2,600	2,600	2,674	0.0	3	750	2M
1395/06/15	2,584	2,584	2,585	2,674	(1.66)	15	61K	157M
1395/06/14	2,586	2,586	2,586	2,719	(0.11)	2	4K	11M
1395/06/13	2,650	2,633	2,652	2,722	(1.77)	25	67K	178M
1395/06/09	2,800	2,661	2,800	2,771	0.0	4	2K	4M
1395/06/08	2,650	2,647	2,700	2,771	(0.54)	10	20K	52M
1395/06/07	2,800	2,700	2,801	2,786	(1.97)	34	73K	198M
1395/06/06	2,900	2,830	2,950	2,842	0.04	7	5K	14M
1395/06/03	2,605	2,605	2,879	2,841	3.61	78	397K	1B
1395/06/02	2,865	2,593	2,865	2,742	0.48	41	198K	544M
1395/06/01	2,835	2,833	2,835	2,729	1.07	14	41K	117M
1395/05/31	2,768	2,750	2,795	2,700	1.43	11	59K	166M
1395/05/30	2,570	2,570	2,737	2,662	2.11	30	93K	253M
1395/05/26	2,660	2,517	2,660	2,607	0.0	2	1K	4M
1395/05/25	2,502	2,502	2,721	2,607	0.54	16	35K	94M
1395/05/24	2,570	2,485	2,571	2,593	(0.12)	12	17K	44M
1395/05/23	2,515	2,501	2,598	2,596	(0.04)	4	2K	6M
1395/05/20	2,516	2,515	2,599	2,597	(0.23)	10	29K	75M
1395/05/19	2,478	2,477	2,520	2,603	(0.15)	7	7K	17M
1395/05/18	2,586	2,505	2,610	2,607	(0.84)	19	48K	121M
1395/05/17	2,652	2,582	2,652	2,629	(0.04)	7	6K	16M
1395/05/16	2,620	2,558	2,639	2,630	(0.04)	7	12K	32M
1395/05/12	2,611	2,525	2,678	2,631	(0.04)	22	31K	82M
1395/05/11	2,610	2,610	2,621	2,632	(0.15)	14	38K	99M
1395/05/10	2,682	2,611	2,728	2,636	0.08	13	60K	160M
1395/05/06	2,747	2,745	2,747	2,634	0.04	2	860	2M
1395/05/05	2,752	2,634	2,752	2,633	0.46	10	20K	54M
1395/04/28	2,634	2,615	2,676	2,621	(4.76)	60	183K	479M
1395/04/27	2,800	2,650	2,800	2,752	(0.51)	4	22K	58M
1395/04/26	2,629	2,629	2,629	2,766	(0.04)	1	1K	3M
1395/04/23	2,711	2,710	2,711	2,767	(0.07)	5	5K	15M
1395/04/22	2,710	2,710	2,828	2,769	(0.11)	9	8K	21M
1395/04/21	2,730	2,713	2,788	2,772	(0.14)	9	13K	37M
1395/04/20	2,840	2,727	2,881	2,776	(3.28)	27	121K	331M
1395/04/15	2,850	2,753	2,850	2,870	(0.38)	7	16K	45M
1395/04/13	2,850	2,785	2,900	2,881	(1.71)	12	63K	176M
1395/04/12	2,778	2,778	3,019	2,931	0.27	8	32K	96M
1395/04/09	3,036	2,943	3,036	2,923	1.07	14	42K	127M
1395/04/08	2,710	2,700	2,910	2,892	4.33	61	193K	559M
1395/04/06	2,750	2,643	2,770	2,772	(0.32)	16	24K	65M
1395/04/05	2,900	2,712	2,900	2,781	(2.56)	30	92K	250M
1395/04/02	2,840	2,713	2,955	2,854	0.53	51	83K	237M
1395/04/01	2,839	2,838	2,985	2,839	(4.95)	70	222K	630M
1395/03/31	3,128	2,845	3,128	2,987	(0.23)	10	15K	45M
1395/03/30	3,007	2,900	3,007	2,994	4.54	126	307K	919M
1395/03/29	2,987	2,987	2,987	2,864	0.67	16	24K	72M
1395/03/26	2,980	2,980	2,980	2,845	0.21	6	7K	22M
1395/03/25	2,966	2,966	2,966	2,839	0.50	21	18K	55M
1395/03/24	2,942	2,942	2,942	2,825	0.82	16	30K	87M
1395/03/23	2,937	2,937	2,937	2,802	0.14	5	5K	13M
1395/03/22	2,909	2,909	2,909	2,798	0.97	25	35K	101M
1395/03/19	2,620	2,616	2,889	2,771	0.65	47	100K	279M
1395/03/18	2,635	2,635	2,760	2,753	(0.04)	6	8K	21M
1395/03/17	2,799	2,798	2,799	2,754	0.0	2	762	2M
1395/03/16	2,657	2,657	2,799	2,754	0.0	4	2K	5M
1395/03/12	2,653	2,652	2,655	2,754	(1.33)	7	46K	123M
1395/03/11	2,750	2,676	2,750	2,791	(0.89)	13	33K	87M
1395/03/10	2,730	2,700	2,730	2,816	(0.81)	12	31K	83M
1395/03/09	2,710	2,710	2,710	2,839	(0.04)	1	686	2M
1395/02/29	2,896	2,767	2,897	2,840	(0.11)	5	9K	25M
1395/02/28	2,707	2,707	2,898	2,843	(0.21)	7	10K	29M
1395/02/26	2,900	2,730	2,900	2,849	(0.84)	15	34K	94M
1395/02/25	2,889	2,884	2,900	2,873	0.07	11	22K	63M
1395/02/22	2,900	2,744	2,900	2,871	(0.21)	6	9K	23M
1395/02/21	2,736	2,736	2,948	2,877	0.0	2	540	2M
1395/02/20	2,780	2,768	2,900	2,877	(1.17)	20	49K	137M
1395/02/19	2,780	2,780	2,986	2,911	(0.44)	6	22K	61M
1395/02/18	3,074	2,810	3,074	2,924	(0.98)	15	41K	115M
1395/02/15	3,045	3,045	3,045	2,953	0.0	1	330	1M
1395/02/14	2,832	2,832	2,890	2,953	(0.94)	9	42K	121M
1395/01/29	2,860	2,856	3,099	2,981	(0.83)	10	29K	84M
1395/01/28	3,000	2,875	3,000	3,006	(0.66)	8	25K	72M
1395/01/25	2,915	2,905	2,915	3,026	(0.98)	11	33K	96M
1395/01/24	2,952	2,952	3,000	3,056	(0.13)	6	8K	25M
1395/01/23	2,911	2,911	2,950	3,060	(0.1)	3	4K	11M
1395/01/22	2,920	2,920	3,000	3,063	(0.1)	4	4K	13M
1395/01/21	3,080	2,930	3,080	3,066	0.0	4	7K	20M
1395/01/18	2,929	2,929	3,100	3,066	(0.55)	16	81K	248M
1395/01/17	2,943	2,941	3,061	3,083	(0.39)	8	21K	62M
1395/01/16	3,080	2,955	3,080	3,095	(0.06)	3	3K	10M
1395/01/14	3,055	3,055	3,080	3,097	(0.1)	5	13K	38M
1395/01/11	3,050	3,050	3,201	3,100	0.45	23	56K	175M
1395/01/10	3,006	3,006	3,100	3,086	(2.47)	30	85K	256M
1395/01/08	3,014	3,014	3,014	3,164	(0.25)	3	8K	25M
1395/01/07	3,031	3,028	3,031	3,172	(0.47)	5	15K	44M
1394/12/26	3,051	3,050	3,061	3,187	(0.65)	8	22K	67M
1394/12/24	3,067	3,067	3,146	3,208	(0.19)	4	13K	42M
1394/12/22	3,066	3,066	3,300	3,214	(0.12)	9	23K	75M
1394/12/19	3,079	3,078	3,079	3,218	(0.37)	3	12K	37M
1394/12/18	3,111	3,086	3,111	3,230	(0.25)	4	10K	31M
1394/12/17	3,200	3,123	3,200	3,238	(0.92)	3	32K	100M
1394/12/16	3,234	3,131	3,394	3,268	1.05	20	69K	229M
1394/12/15	3,250	3,152	3,250	3,234	(1.16)	15	88K	283M
1394/12/12	3,274	3,200	3,274	3,272	(0.06)	9	36K	119M
1394/12/11	3,274	3,274	3,275	3,274	0.0	2	11K	36M
1394/12/10	3,276	3,123	3,276	3,274	(0.18)	3	7K	21M
1394/12/09	3,130	3,125	3,130	3,280	(0.24)	4	7K	23M
1394/12/05	3,147	3,147	3,160	3,288	(0.72)	9	22K	69M
1394/12/04	3,477	3,477	3,477	3,312	0.0	1	300	1M
1394/12/03	3,410	3,257	3,410	3,312	1.25	14	50K	170M
1394/12/02	3,154	3,153	3,160	3,271	(1.42)	10	44K	137M
1394/11/28	3,157	3,155	3,487	3,318	(0.09)	32	95K	314M
1394/11/27	3,189	3,187	3,250	3,321	(0.98)	13	31K	98M
1394/11/26	3,381	3,266	3,500	3,354	(2.41)	34	89K	295M
1394/11/25	3,283	3,283	3,300	3,437	(0.52)	14	15K	50M
1394/11/24	3,475	3,287	3,475	3,455	(0.14)	5	6K	20M
1394/11/21	3,302	3,302	3,475	3,460	(0.43)	24	51K	175M
1394/11/20	3,446	3,446	3,618	3,475	0.84	17	28K	101M
1394/11/19	3,398	3,398	3,566	3,446	1.44	16	48K	171M
1394/11/18	3,219	3,219	3,398	3,397	4.94	37	176K	599M
1394/11/17	3,163	3,163	3,330	3,237	2.05	12	70K	232M
1394/11/14	3,141	3,100	3,259	3,172	2.19	29	92K	297M
1394/11/13	3,165	3,165	3,213	3,104	1.44	17	51K	162M
1394/11/12	2,950	2,950	3,150	3,060	1.49	40	70K	219M
1394/11/11	2,950	2,926	2,950	3,015	(0.59)	7	30K	87M
1394/11/10	2,930	2,929	2,970	3,033	(0.36)	6	19K	57M
1394/11/07	3,110	2,931	3,110	3,044	0.13	8	20K	60M
1394/11/06	3,105	2,900	3,105	3,040	2.77	56	132K	405M
1394/11/05	2,995	2,995	3,003	2,958	3.43	26	121K	362M
1394/11/04	2,900	2,831	2,901	2,860	0.18	9	23K	68M
1394/11/03	2,733	2,733	2,900	2,855	(0.73)	21	66K	186M
1394/10/30	3,019	2,800	3,019	2,876	(0.28)	15	42K	121M
1394/10/29	2,968	2,968	2,971	2,884	1.91	10	68K	201M
1394/10/28	2,825	2,825	2,915	2,830	0.18	5	20K	56M
1394/10/27	2,774	2,774	2,963	2,825	(0.11)	24	117K	330M
1394/10/26	2,725	2,725	2,870	2,828	(0.07)	5	4K	11M
1394/10/23	2,810	2,770	2,850	2,830	(0.11)	10	11K	31M
1394/10/22	2,820	2,800	2,919	2,833	(0.21)	17	41K	114M
1394/10/21	2,890	2,801	2,900	2,839	0.35	20	54K	155M
1394/10/20	2,690	2,690	2,730	2,829	0.0	4	353	950K
1394/10/19	2,750	2,750	2,840	2,829	(0.95)	16	66K	184M
1394/10/16	2,846	2,800	2,950	2,856	(0.1)	11	18K	51M
1394/10/15	2,976	2,800	2,979	2,859	0.74	17	54K	158M
1394/10/14	2,700	2,699	2,860	2,838	(0.11)	9	15K	41M
1394/10/12	2,729	2,727	2,729	2,841	(1.01)	27	35K	96M
1394/10/09	2,753	2,752	2,754	2,870	(0.83)	13	28K	76M
1394/10/07	2,777	2,775	2,990	2,894	(0.89)	23	56K	158M
1394/10/06	2,970	2,811	2,970	2,920	(0.41)	7	24K	68M
1394/10/05	2,943	2,924	3,094	2,932	(4.71)	52	232K	679M
1394/10/02	2,943	2,943	2,943	3,077	(0.65)	14	22K	64M
1394/10/01	3,056	2,960	3,076	3,097	(0.58)	17	29K	87M
1394/09/30	3,100	3,100	3,250	3,115	0.52	10	22K	72M
1394/09/29	3,085	3,085	3,231	3,099	0.68	28	23K	76M
1394/09/28	3,168	3,040	3,168	3,078	1.99	32	70K	220M
1394/09/25	3,141	3,141	3,141	3,018	0.87	9	31K	96M
1394/09/24	3,070	3,070	3,113	2,992	0.91	23	33K	102M
1394/09/23	3,045	3,040	3,069	2,965	1.44	23	52K	158M
1394/09/22	3,045	2,900	3,045	2,923	0.79	23	36K	108M
1394/09/18	2,985	2,985	3,008	2,900	1.22	9	44K	132M
1394/09/17	2,899	2,899	2,973	2,865	1.17	8	44K	131M
1394/09/16	2,800	2,800	2,969	2,832	0.14	17	42K	120M
1394/09/15	2,846	2,716	2,855	2,828	0.07	6	18K	51M
1394/09/14	2,967	2,700	2,967	2,826	(0.07)	3	2K	6M
1394/09/10	2,958	2,958	2,958	2,828	0.35	8	14K	40M
1394/09/09	2,929	2,929	2,929	2,818	1.00	4	38K	110M
1394/09/08	2,899	2,899	2,899	2,790	1.05	7	38K	111M
1394/09/07	2,849	2,849	2,849	2,761	1.73	9	65K	184M
1394/09/04	2,714	2,714	2,715	2,714	(1.6)	8	308K	837M
1394/09/01	2,621	2,621	2,621	2,758	0.0	6	91	239K
1394/08/26	2,628	2,628	2,628	2,758	(0.29)	5	10K	26M
1394/08/25	2,680	2,680	2,680	2,766	0.0	2	1K	3M
1394/08/24	2,670	2,634	2,670	2,766	(0.22)	5	11K	29M
1394/08/11	2,635	2,635	2,635	2,772	(0.04)	1	2K	4M
1394/07/28	2,653	2,653	2,653	2,773	(0.32)	4	13K	34M
1394/07/26	2,670	2,653	2,900	2,782	(0.29)	12	23K	62M
1394/07/14	2,662	2,662	2,662	2,790	(0.43)	3	15K	41M
1394/07/13	2,701	2,701	2,701	2,802	(1.44)	8	51K	138M
1394/07/12	2,800	2,800	2,800	2,843	(0.04)	1	2K	6M
1394/07/07	2,960	2,738	2,960	2,844	(1.32)	5	45K	123M
1394/07/05	2,850	2,850	2,850	2,882	(0.48)	3	51K	145M
1394/06/25	2,755	2,753	2,755	2,896	(0.03)	2	1K	3M
1394/06/24	2,860	2,800	2,860	2,897	(0.62)	7	51K	145M
1394/06/21	2,870	2,860	2,870	2,915	(0.1)	3	8K	23M
1394/06/18	2,870	2,870	2,870	2,918	0.0	1	142	408K
1394/06/16	3,043	3,001	3,043	2,918	0.0	2	360	1M
1394/06/15	2,870	2,860	2,870	2,918	(0.48)	3	33K	95M
1394/06/14	2,870	2,870	2,870	2,932	0.0	2	990	3M
1394/06/11	3,000	3,000	3,039	2,932	0.0	3	345	1M
1394/06/09	2,860	2,860	2,860	2,932	(0.1)	1	7K	21M
1394/06/08	2,860	2,860	2,860	2,935	(0.1)	1	7K	21M
1394/06/07	2,911	2,910	2,911	2,938	(0.17)	3	28K	81M
1394/06/04	2,910	2,910	2,910	2,943	(0.17)	8	23K	68M
1394/06/03	2,910	2,910	2,910	2,948	0.0	1	350	1M
1394/06/02	2,828	2,828	2,828	2,948	(0.94)	12	31K	88M
1394/05/31	3,000	2,927	3,000	2,976	(3.41)	9	120K	353M
1394/05/28	3,000	3,000	3,038	3,081	(0.29)	5	17K	50M
1394/05/26	2,965	2,965	2,965	3,090	(0.99)	6	32K	95M
1394/05/25	2,967	2,967	2,967	3,121	(0.06)	2	2K	5M
1394/05/24	2,972	2,972	2,972	3,123	(0.16)	7	5K	15M
1394/05/19	2,986	2,985	2,986	3,128	(0.45)	10	14K	41M
1394/05/18	2,990	2,990	3,100	3,142	(0.06)	4	3K	8M
1394/05/17	3,009	3,009	3,009	3,144	(0.63)	10	20K	61M
1394/05/12	3,014	3,014	3,014	3,164	(0.25)	3	8K	24M
1394/05/11	3,031	3,030	3,031	3,172	(0.53)	7	17K	52M
1394/05/10	3,040	3,038	3,070	3,189	(0.25)	10	10K	31M
1394/05/07	3,078	3,078	3,390	3,197	(1.33)	10	50K	154M
1394/05/06	3,081	3,081	3,081	3,240	(0.09)	2	3K	8M
1394/05/04	3,136	3,136	3,140	3,243	(1.76)	10	54K	169M
1394/05/03	3,310	3,145	3,310	3,301	(0.18)	11	53K	175M
1394/04/23	3,191	3,189	3,192	3,350	(0.18)	6	5K	17M
1394/04/20	3,200	3,200	3,200	3,356	0.0	1	100	320K
1394/04/16	3,280	3,260	3,280	3,356	(0.03)	2	1K	5M
1394/04/15	3,200	3,200	3,200	3,357	0.0	1	350	1M
1394/04/13	3,350	3,320	3,350	3,357	0.0	2	2K	5M
1394/04/10	3,256	3,253	3,400	3,357	(0.09)	16	25K	84M
1394/04/09	3,390	3,390	3,510	3,360	0.0	2	500	2M
1394/04/08	3,217	3,217	3,218	3,360	(0.77)	6	22K	72M
1394/04/07	3,244	3,244	3,244	3,386	(0.82)	2	24K	78M
1394/04/03	3,400	3,252	3,400	3,414	(0.26)	6	8K	26M
1394/04/02	3,275	3,275	3,275	3,423	0.0	1	200	655K
1394/04/01	3,537	3,275	3,537	3,423	(0.7)	6	20K	67M
1394/03/31	3,292	3,292	3,292	3,447	(0.52)	6	15K	49M
1394/03/30	3,346	3,345	3,350	3,465	(1.59)	10	45K	152M
1394/03/27	3,435	3,432	3,560	3,521	(2.52)	25	70K	239M
1394/03/25	3,438	3,437	3,438	3,612	(0.14)	4	4K	13M
1394/03/24	3,685	3,683	3,685	3,617	0.0	2	800	3M
1394/03/23	3,457	3,457	3,457	3,617	(0.58)	7	16K	55M
1394/03/20	3,470	3,470	3,740	3,638	(0.38)	17	11K	37M
1394/03/19	3,502	3,485	3,502	3,652	(0.44)	10	12K	43M
1394/03/18	3,454	3,454	3,810	3,668	0.91	44	75K	276M
1394/03/17	3,635	3,635	3,636	3,635	(4.99)	35	454K	2B
1394/03/16	3,635	3,635	3,635	3,826	0.0	1	50	182K
1394/03/11	3,636	3,636	3,636	3,826	(0.03)	3	377	1M
1394/03/06	3,653	3,653	3,653	3,827	(0.47)	9	12K	44M
1394/03/05	3,994	3,795	3,994	3,845	16.34	5	6K	23M
1394/02/30	3,388	3,388	3,388	3,305	1.44	7	58K	197M
1394/02/29	3,330	3,330	3,330	3,258	1.75	6	70K	234M
1394/02/28	3,234	3,234	3,234	3,202	2.96	14	119K	385M
1394/02/27	3,234	3,234	3,234	3,110	0.0	1	100	323K
1394/02/23	3,222	3,222	3,222	3,110	0.35	2	14K	47M
1394/02/21	3,215	3,215	3,215	3,099	0.23	2	9K	29M
1394/02/20	3,211	3,211	3,211	3,092	0.13	4	5K	15M
1394/02/19	3,211	3,211	3,211	3,088	0.0	2	324	1M
1394/02/16	3,150	3,150	3,150	3,088	1.95	5	81K	256M
1394/02/14	3,135	3,135	3,135	3,029	0.46	10	19K	59M
1394/02/09	3,134	3,134	3,134	3,015	0.03	2	2K	6M
1394/02/08	3,131	3,131	3,131	3,014	0.10	3	4K	11M
1394/02/07	3,130	3,130	3,130	3,011	0.03	2	2K	6M
1394/02/06	3,130	3,130	3,130	3,010	0.0	2	11	34K
1394/02/05	3,127	3,127	3,127	3,010	0.10	2	5K	15M
1394/02/02	3,125	3,125	3,125	3,007	0.07	4	3K	8M
1394/01/29	3,122	3,122	3,122	3,005	0.10	3	4K	12M
1394/01/26	3,099	3,099	3,109	3,002	0.40	4	18K	56M
1394/01/25	3,086	3,086	3,086	2,990	0.74	2	31K	96M
1394/01/24	3,086	3,086	3,086	2,968	0.0	2	430	1M
1394/01/23	3,052	3,052	3,052	2,968	1.12	8	48K	145M
1394/01/22	3,052	3,052	3,052	2,935	0.0	1	452	1M
1394/01/19	3,030	3,030	3,044	2,935	0.27	4	12K	37M
1394/01/18	2,919	2,919	3,035	2,927	0.27	4	13K	39M
1394/01/17	3,011	3,011	3,011	2,919	0.79	14	35K	106M
1394/01/16	3,011	3,011	3,011	2,896	0.0	2	59	178K
1394/01/15	3,007	3,007	3,007	2,896	0.14	4	6K	18M
1394/01/11	3,002	3,002	3,002	2,892	0.17	2	8K	24M
1394/01/10	2,994	2,994	2,994	2,887	0.28	5	12K	36M
1394/01/09	2,986	2,986	2,986	2,879	0.24	2	10K	30M
1394/01/08	2,979	2,979	2,979	2,872	0.24	5	10K	31M
1394/01/05	2,977	2,977	2,977	2,865	0.07	5	4K	11M
1393/12/27	2,747	2,747	2,974	2,863	0.10	8	11K	32M
1393/12/25	2,973	2,747	2,973	2,860	0.0	6	2K	5M
1393/12/06	3,029	2,797	3,029	2,860	(1.82)	20	107K	303M
1393/12/05	2,931	2,808	3,042	2,913	(0.41)	16	31K	88M
1393/11/29	2,921	2,850	2,930	2,925	3.80	53	78K	229M
1393/11/28	2,880	2,713	2,870	2,818	(0.04)	11	13K	37M
1393/11/27	2,751	2,751	2,751	2,819	(0.07)	2	2K	6M
1393/11/26	2,751	2,751	2,979	2,821	(1.54)	27	103K	291M
1393/11/25	2,940	2,828	2,940	2,865	0.0	6	3K	9M
1393/11/21	2,800	2,793	2,930	2,865	(1.51)	9	28K	79M
1393/11/19	2,913	2,800	2,913	2,909	(0.14)	5	4K	11M
1393/11/18	2,850	2,850	2,850	2,913	(0.58)	5	15K	44M
1393/11/14	2,885	2,881	2,885	2,930	(1.91)	17	38K	109M
1393/11/13	3,002	2,885	3,002	2,987	(0.47)	6	9K	27M
1393/11/12	2,885	2,885	2,893	3,001	(0.07)	2	1K	4M
1393/11/11	2,910	2,910	3,024	3,003	3.27	29	155K	465M
1393/11/08	2,898	2,898	3,000	2,908	(3.64)	15	80K	232M
1393/11/07	2,900	2,900	2,900	3,018	(0.07)	1	1K	3M
1393/10/29	3,020	3,020	3,100	3,020	(3.97)	15	87K	263M
1393/10/28	3,291	3,041	3,291	3,145	(0.69)	4	18K	54M
1393/10/27	3,061	3,061	3,061	3,167	(0.44)	2	8K	24M
1393/10/24	3,148	3,148	3,148	3,181	(2.99)	6	53K	166M
1393/10/23	3,159	3,159	3,159	3,279	(0.33)	3	6K	19M
1393/10/22	3,300	3,262	3,530	3,290	(3.15)	29	122K	403M
1393/10/20	3,536	3,264	3,536	3,397	(0.09)	3	2K	8M
1393/10/17	3,300	3,299	3,300	3,400	(0.35)	3	8K	25M
1393/10/15	3,301	3,300	3,301	3,412	(0.73)	4	13K	42M
1393/10/14	3,500	3,434	3,500	3,437	0.09	6	9K	32M
1393/10/13	3,551	3,550	3,552	3,434	0.53	5	10K	34M
1393/10/10	3,376	3,282	3,376	3,416	(0.06)	2	2K	7M
1393/10/09	3,400	3,400	3,400	3,418	0.0	1	286	972K
1393/10/08	3,500	3,500	3,548	3,418	0.06	2	2K	6M
1393/10/07	3,609	3,378	3,609	3,416	(1.58)	10	45K	152M
1393/10/06	3,400	3,378	3,560	3,471	(0.29)	7	15K	52M
1393/10/03	3,377	3,377	3,560	3,481	0.32	16	38K	133M
1393/10/01	3,600	3,430	3,600	3,470	(2.69)	23	72K	250M
1393/09/29	3,515	3,515	3,520	3,566	(2.59)	9	46K	162M
1393/09/25	3,549	3,549	3,600	3,661	(0.95)	10	17K	59M
1393/09/19	3,668	3,550	3,668	3,696	(0.03)	3	1K	5M
1393/09/18	3,858	3,563	3,775	3,697	(0.35)	12	16K	60M
1393/09/17	3,703	3,703	3,995	3,710	(3.81)	13	69K	257M
1393/09/16	3,726	3,726	3,726	3,857	(0.62)	1	11K	41M
1393/09/15	3,803	3,803	3,995	3,881	(2.02)	15	37K	139M
1393/09/12	4,010	3,830	4,020	3,961	(0.7)	16	24K	94M
1393/09/11	4,000	3,878	4,018	3,989	3.23	45	98K	392M
1393/09/10	3,790	3,790	3,874	3,864	3.73	34	76K	293M
1393/09/09	3,754	3,526	3,815	3,725	1.53	52	188K	701M
1393/09/08	3,669	3,669	3,669	3,669	4.00	32	131K	481M
1393/09/05	3,490	3,490	3,568	3,528	2.83	36	59K	210M
1393/09/04	3,376	3,376	3,470	3,431	(2.42)	23	73K	251M
1393/09/03	3,475	3,475	3,522	3,516	3.81	51	183K	645M
1393/09/02	3,368	3,300	3,391	3,387	3.86	62	259K	877M
1393/09/01	3,280	3,220	3,280	3,261	(0.4)	11	29K	95M
1393/08/28	3,300	3,178	3,350	3,274	(0.52)	12	26K	83M
1393/08/27	3,282	3,282	3,333	3,291	(2.69)	62	75K	246M
1393/08/26	3,400	3,275	3,405	3,382	(0.53)	34	78K	264M
1393/08/25	3,399	3,399	3,510	3,400	(3.95)	36	92K	313M
1393/08/24	3,450	3,447	3,452	3,540	(1.39)	16	25K	86M
1393/08/21	3,550	3,531	3,620	3,590	(0.31)	30	65K	233M
1393/08/20	3,680	3,582	3,680	3,601	1.21	24	45K	162M
1393/08/19	3,540	3,481	3,620	3,558	(1.5)	35	74K	263M
1393/08/18	3,500	3,500	3,625	3,612	3.61	47	100K	359M
1393/08/17	3,657	3,477	3,657	3,486	(3.73)	34	70K	245M
1393/08/14	3,647	3,502	3,703	3,621	(0.71)	58	126K	456M
1393/07/30	3,602	3,602	3,760	3,647	(2.8)	76	395K	1B
1393/07/29	3,651	3,645	3,766	3,752	(1.16)	14	29K	106M
1393/07/28	3,750	3,750	3,870	3,796	1.47	76	282K	1B
1393/07/27	3,759	3,699	3,767	3,741	3.26	91	438K	2B
1393/07/26	3,600	3,590	3,630	3,623	3.78	75	356K	1B
1393/07/23	3,500	3,334	3,546	3,491	2.38	80	396K	1B
1393/07/22	3,395	3,301	3,424	3,410	3.55	75	203K	692M
1393/07/20	3,370	3,250	3,370	3,293	(0.27)	41	56K	186M
1393/07/19	3,280	3,267	3,349	3,302	0.09	32	42K	138M
1393/07/16	3,253	3,253	3,380	3,299	(0.06)	10	12K	40M
1393/07/15	3,271	3,232	3,399	3,301	(1.93)	19	49K	162M
1393/07/14	3,471	3,332	3,471	3,366	(3.0)	47	121K	408M
1393/07/12	3,536	3,469	3,536	3,470	0.03	4	3K	12M
1393/07/09	3,402	3,283	3,537	3,469	1.97	75	192K	667M
1393/07/08	3,390	3,351	3,445	3,402	0.68	76	210K	714M
1393/07/07	3,500	3,284	3,500	3,379	(1.2)	124	287K	970M
1393/07/06	3,421	3,380	3,421	3,420	3.95	138	495K	2B
1393/07/05	3,290	3,267	3,304	3,290	3.56	126	338K	1B
1393/07/02	3,070	3,070	3,195	3,177	3.38	149	455K	1B
1393/07/01	3,100	2,960	3,100	3,073	(0.19)	7	4K	13M
1393/06/31	3,000	3,000	3,018	3,079	(0.45)	7	12K	36M
1393/06/30	3,100	3,000	3,100	3,093	(0.61)	17	47K	145M
1393/06/29	3,119	2,941	3,119	3,112	1.60	17	367K	1B
1393/06/26	3,100	2,983	3,100	3,063	(1.42)	9	28K	85M
1393/06/25	3,000	3,000	3,156	3,107	2.37	33	110K	343M
1393/06/24	3,120	3,100	3,134	3,035	0.70	14	14K	44M
1393/06/23	3,050	3,000	3,050	3,014	0.0	7	2K	6M
1393/06/22	2,957	2,955	2,957	3,014	(2.08)	10	37K	109M
1393/06/19	2,989	2,989	3,110	3,078	(1.12)	5	22K	67M
1393/06/18	3,100	3,001	3,100	3,113	(0.42)	12	11K	34M
1393/06/17	3,170	3,110	3,170	3,126	0.10	9	72K	224M
1393/06/16	2,965	2,965	3,128	3,123	3.82	37	104K	324M
1393/06/15	3,180	2,959	3,180	3,008	(2.4)	38	49K	146M
1393/06/12	3,075	3,075	3,200	3,082	(3.78)	31	118K	365M
1393/06/11	3,160	3,149	3,310	3,203	(2.35)	59	120K	383M
1393/06/10	3,294	3,170	3,294	3,280	3.54	80	216K	708M
1393/06/09	3,178	3,178	3,178	3,168	3.66	20	65K	206M
1393/06/08	3,056	3,054	3,056	3,056	3.98	35	193K	590M
1393/06/05	2,959	2,959	2,959	2,939	3.27	15	58K	172M
1393/06/04	2,846	2,846	2,846	2,846	3.98	17	70K	201M
1393/06/03	2,737	2,737	2,737	2,737	3.99	13	112K	306M
1393/06/02	2,688	2,685	2,689	2,632	1.78	10	32K	87M
1393/06/01	2,418	2,418	2,618	2,586	2.70	13	66K	172M
1393/05/29	2,446	2,446	2,446	2,518	(1.14)	6	20K	49M
1393/05/27	2,496	2,496	2,496	2,547	(2.04)	3	36K	90M
1393/05/26	2,500	2,498	2,500	2,600	(0.08)	3	1K	3M
1393/05/25	2,500	2,500	2,500	2,602	(0.08)	2	1K	3M
1393/05/22	2,533	2,533	2,533	2,604	(1.29)	4	23K	58M
1393/05/20	2,555	2,555	2,651	2,638	(0.57)	10	31K	80M
1393/05/18	2,560	2,555	2,560	2,653	(0.3)	5	6K	14M
1393/05/15	2,558	2,558	2,558	2,661	(0.11)	4	2K	5M
1393/05/14	2,576	2,576	2,576	2,664	(0.71)	8	13K	32M
1393/05/13	2,610	2,610	2,695	2,683	(0.3)	17	61K	163M
1393/05/12	2,586	2,586	2,586	2,691	0.0	1	215	556K
1393/05/11	2,630	2,628	2,641	2,691	(1.68)	19	30K	80M
1393/05/06	2,800	2,630	2,800	2,737	0.07	12	19K	51M
1393/05/05	2,728	2,728	2,954	2,735	(3.73)	31	129K	354M
1393/04/25	2,826	2,826	2,950	2,850	(3.16)	38	279K	796M
1393/04/23	2,839	2,839	2,839	2,943	(0.47)	4	9K	24M
1393/04/22	2,842	2,842	2,842	2,957	(0.1)	6	2K	6M
1393/04/21	2,854	2,854	2,854	2,960	(0.4)	6	7K	20M
1393/04/18	2,960	2,952	3,000	2,972	(3.32)	18	61K	180M
1393/04/17	3,100	3,022	3,150	3,074	(0.07)	8	21K	64M
1393/04/16	3,178	3,000	3,179	3,076	0.07	10	17K	52M
1393/04/15	3,290	3,046	3,290	3,074	(2.97)	11	55K	167M
1393/04/14	3,000	3,000	3,203	3,168	2.86	38	124K	394M
1393/04/11	3,062	3,057	3,160	3,080	(3.27)	21	59K	179M
1393/04/10	3,080	3,080	3,285	3,184	(0.75)	9	37K	117M
1393/04/03	3,081	3,081	3,081	3,208	(0.03)	1	500	2M
1393/04/02	3,090	3,085	3,090	3,209	(0.12)	2	2K	7M
1393/03/31	3,090	3,090	3,090	3,213	(0.06)	1	1K	3M
1393/03/27	3,110	3,100	3,110	3,215	(0.09)	3	2K	6M
1393/03/26	3,091	3,091	3,210	3,218	(0.03)	2	1K	4M
1393/03/21	3,095	3,094	3,095	3,219	(0.09)	2	2K	5M
1393/03/20	3,105	3,100	3,222	3,222	(0.22)	5	5K	15M
1393/03/18	3,170	3,118	3,230	3,229	(0.55)	12	17K	53M
1393/03/17	3,377	3,192	3,377	3,247	(1.31)	6	32K	104M
1393/03/13	3,361	3,212	3,389	3,290	(1.64)	22	32K	103M
1393/03/12	3,300	3,300	3,300	3,345	(0.03)	2	1K	4M
1393/03/11	3,250	3,235	3,250	3,346	(0.68)	5	13K	43M
1393/03/10	3,330	3,300	3,392	3,369	3.28	30	61K	206M
1393/03/07	3,188	3,188	3,200	3,262	(1.75)	15	31K	99M
1393/03/05	3,219	3,219	3,219	3,320	(0.98)	11	17K	56M
1393/03/04	3,458	3,458	3,460	3,353	0.15	4	3K	10M
1393/02/31	3,250	3,216	3,350	3,348	(0.06)	8	4K	12M
1393/02/30	3,329	3,324	3,400	3,350	(3.24)	20	59K	198M
1393/02/29	3,396	3,329	3,396	3,462	(0.14)	8	3K	11M
1393/02/28	3,480	3,380	3,481	3,467	(0.8)	12	24K	80M
1393/02/27	3,449	3,360	3,449	3,495	(0.11)	3	2K	7M
1393/02/24	3,520	3,368	3,520	3,499	(0.26)	7	9K	30M
1393/02/22	3,570	3,353	3,570	3,508	1.53	29	87K	304M
1393/02/21	3,520	3,340	3,600	3,455	(0.69)	14	25K	85M
1393/02/20	3,340	3,340	3,593	3,479	0.64	37	15K	54M
1393/02/17	3,311	3,311	3,572	3,457	0.49	12	15K	53M
1393/02/16	3,574	3,311	3,500	3,440	(0.03)	3	1K	4M
1393/02/15	3,375	3,375	3,589	3,441	(2.11)	15	43K	146M
1393/02/14	3,384	3,384	3,384	3,515	(0.26)	10	5K	15M
1393/02/13	3,478	3,432	3,478	3,524	(1.4)	12	26K	90M
1393/02/10	3,480	3,478	3,480	3,574	(0.2)	4	5K	17M
1393/02/09	3,478	3,478	3,478	3,581	(1.13)	2	20K	70M
1393/02/08	3,490	3,490	3,759	3,622	(0.03)	7	4K	15M
1393/02/07	3,500	3,500	3,767	3,623	(0.03)	8	6K	21M
1393/02/06	3,577	3,577	3,687	3,624	2.20	23	44K	161M
1393/02/03	3,686	3,680	3,686	3,546	0.03	2	310	1M
1393/02/02	3,414	3,413	3,596	3,545	(0.28)	21	20K	71M
1393/01/31	3,406	3,406	3,688	3,555	0.23	9	10K	38M
1393/01/30	3,408	3,408	3,408	3,547	(0.08)	1	2K	5M
1393/01/27	3,500	3,442	3,500	3,550	(0.98)	12	18K	61M
1393/01/26	3,476	3,476	3,600	3,585	(0.97)	7	19K	65M
1393/01/25	3,501	3,501	3,501	3,620	(0.71)	5	12K	44M
1393/01/24	3,527	3,527	3,527	3,646	(0.74)	15	13K	47M
1393/01/23	3,774	3,500	3,774	3,673	1.21	15	24K	89M
1393/01/20	3,757	3,757	3,757	3,629	0.44	11	8K	29M
1393/01/19	3,723	3,723	3,723	3,613	0.92	10	16K	60M
1393/01/18	3,720	3,720	3,720	3,580	0.08	4	2K	6M
1393/01/17	3,685	3,685	3,685	3,577	0.93	15	16K	61M
1393/01/16	3,659	3,659	3,659	3,544	0.71	13	12K	45M
1393/01/11	3,633	3,362	3,633	3,519	0.72	10	15K	54M
1393/01/10	3,481	3,342	3,620	3,494	0.37	20	24K	85M
1393/01/06	3,436	3,436	3,500	3,481	(2.74)	14	51K	177M
1392/12/28	3,444	3,444	3,444	3,579	(0.22)	2	4K	13M
1392/12/27	3,484	3,484	3,490	3,587	(1.16)	16	20K	71M
1392/12/26	3,570	3,570	3,698	3,629	(2.39)	25	43K	152M
1392/12/25	3,591	3,591	3,591	3,718	(0.59)	7	5K	19M
1392/12/24	3,622	3,622	3,700	3,740	(0.85)	15	8K	28M
1392/12/21	3,630	3,630	3,630	3,772	(0.24)	2	2K	7M
1392/12/19	3,750	3,750	3,750	3,781	0.0	9	300	1M
1392/12/18	3,638	3,637	3,638	3,781	(0.11)	2	1K	4M
1392/12/14	3,967	3,664	3,967	3,785	(0.81)	23	12K	44M
1392/11/30	3,685	3,685	3,685	3,816	(0.57)	1	5K	18M
1392/11/29	3,839	3,838	3,839	3,838	(3.98)	4	36K	136M
1392/11/28	4,083	3,851	4,083	3,997	(0.32)	3	5K	18M
1392/11/27	3,873	3,873	3,900	4,010	(0.59)	7	5K	21M
1392/11/26	3,879	3,879	3,879	4,034	(0.15)	1	1K	5M
1392/11/16	3,931	3,931	3,932	4,040	(1.32)	9	12K	46M
1392/11/13	4,095	4,095	4,235	4,094	0.47	5	8K	33M
1392/11/12	4,095	4,095	4,095	4,075	3.48	13	31K	125M
1392/11/09	4,093	4,093	4,093	3,938	0.05	1	443	2M
1392/11/08	3,793	3,793	4,109	3,936	(0.38)	8	5K	18M
1392/11/07	3,937	3,937	3,937	3,951	(3.66)	6	32K	127M
1392/11/06	4,100	4,100	4,150	4,101	(3.96)	16	53K	216M
1392/11/02	4,130	4,130	4,130	4,270	(0.74)	3	6K	27M
1392/11/01	4,201	4,201	4,201	4,302	(1.69)	6	15K	63M
1392/10/30	4,301	4,301	4,301	4,376	(2.32)	12	20K	88M
1392/10/28	4,450	4,351	4,550	4,480	(0.64)	9	14K	60M
1392/10/25	4,440	4,440	4,620	4,509	(2.44)	8	24K	109M
1392/10/24	4,649	4,442	4,650	4,622	(0.09)	7	41K	190M
1392/10/23	4,514	4,513	4,700	4,626	(1.07)	8	18K	83M
1392/10/22	4,700	4,512	4,701	4,676	(0.51)	18	57K	268M
1392/10/21	4,711	4,699	4,711	4,700	(3.96)	39	75K	352M
1392/10/18	4,900	4,761	4,900	4,894	3.86	34	43K	212M
1392/10/17	5,000	4,700	5,000	4,712	(2.97)	21	55K	260M
1392/10/16	4,631	4,631	4,919	4,856	0.79	17	40K	194M
1392/10/15	4,700	4,700	4,929	4,818	(1.31)	19	73K	351M
1392/10/14	5,044	4,660	5,044	4,882	0.64	17	19K	94M
1392/10/11	4,927	4,927	4,927	4,851	2.38	22	21K	104M
1392/10/09	4,840	4,830	4,840	4,738	1.48	7	14K	70M
1392/10/08	4,620	4,590	4,640	4,669	(2.24)	24	22K	100M
1392/10/07	4,999	4,740	4,999	4,776	(3.16)	27	79K	377M
1392/10/04	4,933	4,931	5,020	4,932	(3.97)	26	107K	527M
1392/10/03	5,210	4,815	5,210	5,136	2.49	28	41K	212M
1392/10/01	5,012	5,000	5,012	5,011	3.96	53	171K	859M
1392/09/30	4,662	4,661	4,832	4,820	3.72	21	44K	210M
1392/09/27	4,650	4,351	4,692	4,647	2.99	51	127K	592M
1392/09/26	4,550	4,403	4,600	4,512	0.51	12	15K	66M
1392/09/25	4,321	4,321	4,670	4,489	(0.11)	43	41K	185M
1392/09/24	4,250	4,250	4,590	4,494	1.51	24	41K	182M
1392/09/23	4,391	4,391	4,512	4,427	(3.17)	18	74K	328M
1392/09/20	4,385	4,385	4,680	4,572	0.29	23	52K	237M
1392/09/19	4,600	4,501	4,875	4,559	(2.75)	78	390K	2B
1392/09/18	4,688	4,688	4,830	4,688	(3.99)	23	135K	631M
1392/09/17	4,900	4,828	5,000	4,883	(2.86)	22	108K	526M
1392/09/16	5,040	4,951	5,048	5,027	3.56	50	131K	659M
1392/09/13	4,912	4,771	4,912	4,854	2.75	58	104K	503M
1392/09/12	4,725	4,701	4,725	4,724	3.96	32	72K	341M
1392/09/11	4,500	4,409	4,569	4,544	3.41	31	77K	351M
1392/09/10	4,201	4,200	4,550	4,394	0.43	180	576K	3B
1392/09/09	4,420	4,200	4,420	4,375	2.80	98	268K	1B
1392/09/06	4,285	4,210	4,290	4,256	1.99	51	108K	460M
1392/09/05	4,207	4,004	4,207	4,173	3.14	95	212K	884M
1392/09/04	4,065	4,065	4,065	4,046	3.50	18	31K	126M
1392/09/03	3,911	3,900	3,911	3,909	3.94	51	58K	225M
1392/09/02	3,790	3,790	3,799	3,761	2.96	15	26K	101M
1392/08/29	3,600	3,544	3,600	3,653	(1.03)	10	9K	33M
1392/08/28	3,790	3,660	3,790	3,691	(3.17)	23	54K	199M
1392/08/27	3,895	3,710	3,895	3,812	(1.29)	11	19K	72M
1392/08/26	3,900	3,894	3,900	3,862	0.21	8	6K	25M
1392/08/25	3,790	3,790	3,894	3,854	2.91	24	29K	113M
1392/08/21	3,549	3,549	3,843	3,745	1.33	44	273K	1B
1392/08/20	3,634	3,634	3,634	3,696	(2.35)	23	21K	75M
1392/08/19	3,648	3,648	3,648	3,785	(0.37)	4	3K	12M
1392/08/18	3,799	3,799	3,799	3,799	(3.99)	19	38K	145M
1392/08/15	3,836	3,836	3,836	3,957	(0.95)	16	8K	32M
1392/08/14	3,836	3,836	3,836	3,995	0.0	3	42	161K
1392/08/13	3,837	3,837	3,837	3,995	(0.03)	4	300	1M
1392/08/11	3,881	3,851	3,881	3,996	(0.37)	4	4K	15M
1392/08/08	4,199	3,883	4,199	4,011	(0.82)	49	145K	583M
1392/08/07	4,044	4,042	4,044	4,044	3.99	69	132K	535M
1392/08/06	3,890	3,871	3,895	3,889	3.82	35	53K	205M
1392/08/05	3,738	3,659	3,750	3,746	3.88	30	71K	265M
1392/08/04	3,400	3,400	3,659	3,606	2.47	38	93K	334M
1392/08/01	3,540	3,450	3,542	3,519	3.32	27	64K	225M
1392/07/30	3,500	3,399	3,549	3,406	(3.79)	18	36K	122M
1392/07/29	3,750	3,477	3,750	3,540	(2.21)	32	22K	77M
1392/07/28	3,420	3,420	3,660	3,620	2.78	29	72K	261M
1392/07/27	3,455	3,455	3,540	3,522	3.47	47	70K	245M
1392/07/23	3,454	3,321	3,455	3,404	(1.59)	34	68K	231M
1392/07/22	3,460	3,458	3,461	3,459	(3.97)	50	74K	256M
1392/07/21	3,836	3,544	3,836	3,602	(2.36)	38	54K	195M
1392/07/20	3,612	3,611	3,800	3,689	(1.91)	29	56K	205M
1392/07/17	3,800	3,702	3,800	3,761	(1.62)	15	19K	72M
1392/07/15	3,858	3,780	3,858	3,823	3.05	18	53K	201M
1392/07/14	3,700	3,700	3,849	3,710	0.24	9	21K	79M
1392/07/13	3,701	3,701	3,701	3,701	(3.99)	32	54K	200M
1392/07/10	3,708	3,708	3,708	3,855	(0.18)	5	2K	6M
1392/07/09	3,760	3,760	3,760	3,862	(1.38)	9	12K	46M
1392/07/08	3,844	3,844	3,844	3,916	(2.2)	8	19K	74M
1392/07/07	3,999	3,918	4,000	4,004	(1.89)	16	22K	88M
1392/07/06	4,000	4,000	4,083	4,081	3.95	26	53K	218M
1392/07/03	3,925	3,925	4,050	3,926	(3.96)	22	59K	233M
1392/07/02	4,300	4,026	4,300	4,088	(2.5)	62	364K	1B
1392/07/01	4,193	4,193	4,193	4,193	3.99	46	139K	584M
1392/06/31	4,032	4,032	4,032	4,032	4.00	16	35K	142M
1392/06/30	3,819	3,668	3,971	3,877	(6.6)	107	596K	2B
1392/06/27	3,990	3,990	3,990	4,151	(0.12)	3	1K	4M
1392/06/26	4,020	4,020	4,020	4,156	(0.74)	3	7K	26M
1392/06/25	4,020	4,020	4,020	4,187	0.0	2	40	161K
1392/06/24	4,049	4,049	4,049	4,187	(0.71)	2	6K	26M
1392/06/23	4,148	4,148	4,148	4,217	(2.38)	11	21K	87M
1392/06/20	4,475	4,131	4,475	4,320	0.40	57	234K	1B
1392/06/19	4,310	4,310	4,310	4,303	3.81	8	34K	145M
1392/06/18	4,145	4,145	4,145	4,145	3.99	7	36K	151M
1392/06/17	3,993	3,993	3,993	3,986	3.80	5	34K	134M
1392/06/16	3,840	3,840	3,840	3,840	3.98	10	37K	142M
1392/06/13	3,698	3,698	3,698	3,693	3.85	7	34K	125M
1392/06/12	3,556	3,556	3,556	3,556	3.98	8	35K	126M
1392/06/10	3,552	3,552	3,552	3,420	0.12	2	973	3M
1392/06/09	3,430	3,430	3,430	3,416	3.55	7	31K	108M
1392/06/06	3,303	3,303	3,303	3,299	3.87	8	34K	112M
1392/06/05	3,176	3,176	3,176	3,176	3.99	37	69K	218M
1392/06/04	3,053	3,049	3,055	3,054	3.95	23	38K	117M
1392/06/03	3,000	3,000	3,025	2,938	1.00	13	10K	29M
1392/06/02	2,927	2,927	2,927	2,909	3.34	26	30K	86M
1392/05/30	2,902	2,902	2,902	2,815	0.86	2	8K	22M
1392/05/28	2,815	2,815	2,815	2,791	3.10	6	27K	77M
1392/05/26	2,700	2,700	2,783	2,707	1.16	5	11K	30M
1392/05/23	2,766	2,766	2,766	2,676	0.60	3	5K	15M
1392/05/21	2,740	2,740	2,740	2,660	0.95	3	8K	23M
1392/05/20	2,635	2,635	2,635	2,635	3.99	14	43K	113M
1392/05/16	2,540	2,510	2,540	2,534	3.72	23	68K	172M
1392/05/15	2,532	2,532	2,532	2,443	0.33	2	3K	7M
1392/05/13	2,479	2,479	2,479	2,435	2.14	4	19K	47M
1392/05/12	2,464	2,464	2,464	2,384	0.59	2	5K	13M
1392/05/09	2,461	2,461	2,461	2,370	0.13	1	1K	3M
1392/05/06	2,445	2,445	2,445	2,367	0.68	2	6K	14M
1392/05/05	2,441	2,441	2,441	2,351	0.13	1	1K	3M
1392/05/02	2,429	2,429	2,429	2,348	0.51	1	4K	11M
1392/04/31	2,383	2,383	2,383	2,336	1.92	2	17K	41M
1392/04/30	2,292	2,292	2,292	2,292	3.99	8	43K	98M
1392/04/29	2,262	2,262	2,262	2,204	1.33	1	12K	27M
1392/04/26	2,220	2,220	2,220	2,175	1.87	4	17K	37M
1392/04/25	2,155	2,155	2,155	2,135	2.99	4	27K	58M
1392/04/24	2,130	2,130	2,130	2,073	1.17	3	10K	22M
1392/04/23	2,094	2,094	2,094	2,049	1.74	3	15K	32M
1392/04/22	2,018	1,873	2,018	2,014	3.76	18	45K	91M
1392/04/19	1,940	1,937	1,946	1,941	20.56	5	25K	49M
1392/04/11	1,677	1,677	1,677	1,655	2.60	5	23K	39M
1392/04/10	1,651	1,651	1,651	1,613	1.57	2	14K	23M
1392/04/09	1,597	1,597	1,597	1,588	3.39	3	30K	48M
1392/04/08	1,586	1,586	1,586	1,536	0.72	2	6K	10M
1392/04/02	1,584	1,584	1,584	1,525	0.07	1	655	1M
1392/04/01	1,584	1,584	1,584	1,524	0.0	1	106	168K
1392/03/29	1,584	1,584	1,584	1,524	0.0	1	161	255K
1392/03/28	1,573	1,573	1,573	1,524	0.73	2	6K	10M
1392/03/26	1,513	1,513	1,513	1,513	4.27	4	2K	3M
1392/03/08	1,946	1,946	1,946	1,902	1.60	10	14K	28M
1392/03/07	1,872	1,872	1,872	1,872	4.00	2	39K	72M
1392/03/06	1,872	1,872	1,872	1,800	0.0	1	1	2K
1392/03/05	1,797	1,797	1,800	1,800	3.99	28	43K	77M
1392/03/04	1,700	1,700	1,768	1,731	6.39	5	11K	19M
1392/02/31	1,687	1,687	1,687	1,627	0.25	1	2K	3M
1392/02/30	1,557	1,557	1,685	1,623	0.12	4	6K	10M
1392/02/28	1,667	1,667	1,667	1,621	1.12	1	10K	17M
1392/02/25	1,603	1,602	1,604	1,603	3.89	21	97K	156M
1392/02/24	1,603	1,603	1,603	1,543	0.06	1	650	1M
1392/02/23	1,552	1,552	1,574	1,542	1.85	7	17K	27M
1392/02/22	1,552	1,552	1,552	1,514	1.41	6	13K	20M
1392/02/21	1,516	1,516	1,516	1,493	2.40	6	21K	32M
1392/02/18	1,516	1,516	1,516	1,458	0.0	1	149	226K
1392/02/17	1,501	1,501	1,515	1,458	0.07	2	750	1M
1392/02/16	1,457	1,457	1,457	1,457	4.00	8	35K	51M
1392/02/15	1,436	1,436	1,436	1,401	1.45	8	13K	18M
1392/02/14	1,433	1,433	1,433	1,381	0.22	5	2K	3M
1392/02/11	1,423	1,423	1,423	1,378	0.66	5	6K	9M
1392/02/10	1,396	1,396	1,396	1,369	1.94	9	17K	24M
1392/02/09	1,381	1,381	1,382	1,343	1.05	8	10K	13M
1392/02/08	1,325	1,325	1,360	1,329	(3.7)	12	70K	93M
1392/02/04	1,328	1,328	1,331	1,380	(0.22)	2	2K	2M
1392/02/02	1,432	1,432	1,432	1,383	0.44	1	4K	5M
1392/02/01	1,427	1,427	1,427	1,377	0.29	4	3K	4M
1392/01/28	1,380	1,380	1,400	1,373	0.73	6	11K	15M
1392/01/27	1,380	1,380	1,380	1,363	0.0	1	424	585K
1392/01/24	1,400	1,400	1,400	1,363	1.19	5	10K	15M
1392/01/21	1,320	1,320	1,320	1,347	(0.15)	3	2K	3M
1392/01/20	1,370	1,365	1,370	1,349	0.07	3	1K	2M
1392/01/19	1,365	1,330	1,365	1,348	(2.67)	15	60K	81M
1392/01/18	1,361	1,361	1,361	1,385	(0.07)	3	2K	3M
1392/01/17	1,420	1,420	1,420	1,386	0.29	1	4K	6M
1392/01/14	1,350	1,345	1,380	1,382	(0.58)	7	7K	10M
1392/01/11	1,390	1,387	1,390	1,390	(3.74)	10	34K	48M
1392/01/10	1,430	1,428	1,430	1,444	(2.89)	5	26K	37M
1391/12/27	1,486	1,486	1,545	1,487	0.07	2	856	1M
1391/12/26	1,528	1,413	1,528	1,486	1.02	11	26K	39M
1391/12/23	1,528	1,528	1,528	1,471	0.07	3	755	1M
1391/12/21	1,460	1,378	1,492	1,470	2.44	17	71K	105M
1391/12/20	1,460	1,460	1,460	1,435	0.0	1	558	815K
1391/12/19	1,478	1,478	1,478	1,435	0.91	4	8K	12M
1391/12/15	1,459	1,459	1,459	1,422	1.35	4	12K	18M
1391/12/13	1,396	1,396	1,451	1,403	4.47	18	24K	34M
1391/11/29	1,300	1,300	1,300	1,343	(0.59)	2	6K	7M
1391/11/25	1,355	1,355	1,355	1,351	0.0	1	500	678K
1391/11/17	1,397	1,397	1,397	1,351	0.52	5	5K	6M
1391/11/16	1,291	1,291	1,291	1,344	0.0	1	275	355K
1391/11/11	1,340	1,339	1,397	1,344	0.0	9	6K	8M
1391/11/09	1,300	1,300	1,300	1,344	(0.07)	1	1K	1M
1391/11/08	1,380	1,380	1,388	1,345	0.75	4	7K	10M
1391/11/04	1,300	1,300	1,364	1,335	1.75	7	20K	27M
1391/11/03	1,300	1,300	1,373	1,312	(0.68)	4	25K	33M
1391/11/02	1,290	1,290	1,324	1,321	3.69	51	183K	242M
1391/11/01	1,310	1,300	1,310	1,274	0.39	3	4K	6M
1391/10/30	1,250	1,250	1,250	1,269	(2.01)	1	20K	25M
1391/10/26	1,297	1,226	1,299	1,295	1.41	40	283K	366M
1391/10/25	1,234	1,234	1,234	1,277	(0.55)	2	5K	6M
1391/10/24	1,284	1,284	1,284	1,284	(3.96)	9	94K	121M
1391/10/19	1,293	0	0	1,337	(0.07)	1	1K	1M
1391/10/18	1,340	1,293	1,340	1,338	(0.59)	2	5K	7M
1391/10/17	1,336	1,336	1,399	1,346	0.0	3	372	506K
1391/10/13	1,333	1,333	1,336	1,346	(3.03)	5	27K	36M
1391/10/12	1,335	1,335	1,335	1,388	(0.14)	3	1K	1M
1391/10/11	1,336	1,336	1,336	1,390	(0.07)	3	799	1M
1391/10/09	1,345	1,345	1,345	1,391	(0.71)	2	6K	9M
1391/10/06	1,353	1,353	1,353	1,401	(0.57)	3	5K	7M
1391/10/04	1,361	1,361	1,361	1,409	(0.49)	1	4K	6M
1391/10/02	1,375	1,375	1,375	1,416	(1.12)	3	10K	13M
1391/09/28	1,390	1,390	1,390	1,432	(1.04)	1	9K	13M
1391/09/22	1,404	1,404	1,404	1,447	(1.03)	7	9K	13M
1391/09/13	1,509	1,500	1,509	1,462	0.76	3	7K	10M
1391/09/12	1,497	1,497	1,497	1,451	0.76	1	6K	10M
1391/09/07	1,440	1,440	1,440	1,440	(4.0)	9	47K	68M
1391/09/01	1,520	1,520	1,535	1,500	0.33	3	7K	10M
1391/08/29	1,454	1,454	1,511	1,495	2.82	6	32K	48M
1391/08/28	1,495	1,495	1,495	1,454	1.11	3	10K	15M
1391/08/27	1,384	1,384	1,384	1,438	(0.21)	1	2K	3M
1391/08/23	1,432	1,432	1,432	1,441	(3.35)	5	30K	43M
1391/08/16	1,510	1,433	1,510	1,491	(0.07)	3	340	487K
1391/08/15	1,510	1,510	1,539	1,492	0.54	5	6K	9M
1391/08/14	1,510	1,510	1,510	1,484	0.0	1	1	2K
1391/08/10	1,542	1,541	1,542	1,484	0.0	2	189	291K
1391/08/08	1,500	1,499	1,501	1,484	0.13	6	5K	7M
1391/08/07	1,500	1,500	1,500	1,482	0.27	3	6K	10M
1391/08/06	1,535	1,535	1,535	1,478	0.14	1	1K	2M
1391/08/03	1,526	1,526	1,526	1,476	0.54	1	5K	8M
1391/08/01	1,490	1,489	1,490	1,468	1.87	4	20K	29M
1391/07/30	1,453	1,400	1,454	1,441	2.93	7	28K	40M
1391/07/29	1,426	1,425	1,440	1,400	0.14	4	3K	4M
1391/07/26	1,390	1,390	1,390	1,398	(0.07)	2	2K	3M
1391/07/25	1,390	1,390	1,400	1,399	(3.32)	5	31K	44M
1391/07/22	1,433	1,433	1,434	1,447	(3.02)	2	27K	39M
1391/07/19	1,444	1,444	1,444	1,492	(0.8)	3	7K	10M
1391/07/17	1,481	1,481	1,491	1,504	(2.46)	13	23K	34M
1391/07/12	1,544	1,544	1,544	1,542	0.0	2	1K	2M
1391/07/11	1,512	1,512	1,512	1,542	(2.1)	2	9K	14M
1391/07/10	1,577	1,577	1,577	1,575	0.0	2	1K	2M
1391/07/09	1,575	1,575	1,575	1,575	3.96	9	35K	54M
1391/07/08	1,575	1,575	1,575	1,515	0.0	2	101	159K
1391/07/05	1,426	1,426	1,544	1,515	2.02	3	15K	23M
1391/07/04	1,463	1,463	1,463	1,485	(2.5)	4	11K	16M
1391/07/03	1,523	1,523	1,524	1,523	(3.97)	17	24K	37M
1391/07/02	1,589	1,552	1,589	1,586	(0.19)	13	3K	5M
1391/07/01	1,534	1,534	1,534	1,589	0.0	1	1	2K
1391/06/29	1,611	1,561	1,636	1,589	0.63	33	277K	441M
1391/06/28	1,610	1,489	1,610	1,579	1.94	23	49K	78M
1391/06/27	1,549	1,549	1,549	1,549	3.96	41	256K	397M
1391/06/26	1,450	1,450	1,490	1,490	3.98	7	90K	134M
1391/06/25	1,402	1,402	1,518	1,433	(1.85)	11	63K	90M
1391/06/06	2,807	2,807	2,807	2,920	(0.1)	2	500	1M
1391/06/05	2,811	2,811	2,811	2,923	(0.17)	2	680	2M
1391/05/31	2,821	2,821	2,821	2,928	(0.34)	3	2K	4M
1391/05/28	2,831	2,831	2,831	2,938	(0.34)	3	2K	4M
1391/05/25	2,832	2,832	2,832	2,948	(0.07)	1	330	935K
1391/05/24	2,872	2,872	2,872	2,950	(1.37)	3	6K	17M
1391/05/10	2,895	2,895	2,895	2,991	(0.8)	1	3K	10M
1391/04/19	3,135	3,135	3,135	3,265	0.0	1	10	31K
1391/04/17	3,135	3,135	3,135	3,265	0.0	1	5	16K
1391/04/12	3,156	3,156	3,156	3,265	(0.67)	1	3K	9M
1391/04/10	3,156	3,156	3,156	3,287	0.0	1	20	63K
1391/01/05	3,157	3,157	3,157	3,287	(0.03)	1	120	379K
1390/12/01	3,301	3,169	3,301	3,288	(9.65)	3	10K	34M
1390/11/16	3,610	3,610	3,610	3,639	(0.03)	1	577	2M
1390/11/11	3,576	3,576	3,576	3,640	(2.26)	4	10K	36M
1390/11/09	3,583	3,583	3,583	3,724	(0.21)	1	1K	4M
1390/11/08	3,616	3,616	3,616	3,732	(0.9)	4	4K	14M
1390/10/21	3,700	3,680	3,700	3,766	(1.75)	8	8K	29M
1390/10/14	3,900	3,728	3,900	3,833	(1.29)	4	6K	21M
1390/10/11	3,757	3,757	3,757	3,883	(0.77)	1	3K	13M
1390/10/10	3,960	3,960	3,960	3,913	0.08	1	928	4M
1390/10/07	4,011	4,011	4,012	3,910	1.35	2	6K	24M
1390/10/06	3,741	3,740	3,741	3,858	(0.62)	2	3K	11M
1390/09/30	3,760	3,760	3,851	3,882	(0.46)	4	4K	15M
1390/09/29	3,890	3,890	3,890	3,900	(0.13)	1	6K	21M
1390/09/28	3,900	3,900	3,940	3,905	0.03	2	695	3M
1390/09/27	3,900	3,900	4,077	3,904	(3.89)	10	41K	159M
1390/09/26	4,090	4,090	4,090	4,062	0.0	1	5	20K
1390/09/22	4,070	4,065	4,100	4,062	0.35	6	5K	22M
1390/09/21	4,100	4,100	4,100	4,048	0.12	1	2K	6M
1390/09/20	3,920	3,920	3,920	4,043	(0.02)	1	200	784K
1390/09/16	4,204	4,204	4,204	4,044	0.02	1	100	420K
1390/09/13	4,006	4,006	4,049	4,043	3.83	14	19K	78M
1390/09/12	4,006	4,006	4,006	3,894	1.09	6	5K	19M
1390/09/09	3,852	3,852	3,852	3,852	4.00	4	26K	99M
1390/09/08	3,549	3,549	3,740	3,704	2.97	11	26K	98M
1390/09/07	3,600	3,600	3,600	3,597	0.0	1	500	2M
1390/09/06	3,727	3,727	3,727	3,597	0.36	3	2K	6M
1390/09/02	3,714	3,714	3,714	3,584	0.34	1	1K	5M
1390/09/01	3,599	3,594	3,599	3,572	3.21	6	14K	51M
1390/08/28	3,594	3,594	3,594	3,461	0.14	1	577	2M
1390/08/23	3,582	3,582	3,582	3,456	0.32	1	1K	5M
1390/08/21	3,580	3,580	3,580	3,445	0.06	2	270	967K
1390/08/18	3,552	3,552	3,552	3,443	0.79	3	3K	12M
1390/08/17	3,516	3,516	3,516	3,416	1.04	1	5K	16M
1390/08/15	3,451	3,451	3,451	3,381	1.87	3	8K	29M
1390/08/09	3,450	3,450	3,450	3,319	0.03	1	67	231K
1390/08/07	3,408	3,408	3,408	3,318	1.25	1	6K	19M
1390/07/27	3,386	3,386	3,386	3,277	0.64	1	3K	10M
1390/07/10	3,348	3,348	3,348	3,256	1.12	1	5K	17M
1390/07/09	3,325	3,325	3,325	3,220	0.69	1	3K	10M
1390/07/06	3,319	3,319	3,319	3,198	0.19	3	866	3M
1390/06/15	3,318	3,318	3,318	3,192	0.03	1	90	299K
1390/06/14	3,306	3,306	3,306	3,191	0.38	1	2K	5M
1390/05/16	3,278	3,278	3,278	3,179	0.86	3	4K	12M
1390/05/09	3,265	3,265	3,265	3,152	0.38	2	2K	6M
1390/05/03	3,263	3,263	3,263	3,140	0.06	1	280	914K
1390/05/02	3,256	3,256	3,256	3,138	0.22	1	1K	3M
1390/04/22	3,245	3,245	3,245	3,131	0.32	4	1K	5M
1390/04/21	3,121	3,121	3,121	3,121	35.93	3	6K	19M
1390/04/05	2,617	2,617	2,617	2,546	1.15	2	5K	14M
1390/03/30	2,523	2,523	2,523	2,517	3.75	3	16K	42M
1390/03/18	2,508	2,508	2,508	2,426	0.58	2	3K	6M
1390/03/02	2,504	2,504	2,504	2,412	0.17	2	720	2M
1390/03/01	2,502	2,502	2,502	2,408	0.08	1	300	751K
1390/02/13	2,493	2,493	2,493	2,406	0.33	1	2K	4M
1390/02/11	2,491	2,491	2,491	2,398	0.08	1	390	971K
1390/01/31	2,485	2,485	2,485	2,396	0.25	2	1K	3M
1390/01/14	2,452	2,452	2,452	2,390	1.36	1	6K	15M
1389/11/17	2,449	2,449	2,449	2,358	0.13	1	500	1M
1389/10/12	2,446	2,446	2,446	2,355	0.13	1	500	1M
1389/09/30	2,434	2,434	2,434	2,352	0.47	1	2K	5M
1389/09/10	2,433	2,433	2,433	2,341	0.04	1	181	440K
1389/09/09	2,422	2,422	2,422	2,340	0.47	3	2K	5M
1389/09/08	2,411	2,411	2,411	2,329	0.43	1	2K	5M
1389/09/07	2,400	2,400	2,400	2,319	0.48	1	2K	5M
1389/08/10	2,399	2,399	2,399	2,308	0.04	1	192	461K
1389/08/09	2,398	2,398	2,398	2,307	0.04	1	265	635K
1389/08/04	2,396	2,396	2,396	2,306	0.09	1	333	798K
1389/08/03	2,387	2,387	2,387	2,304	0.35	1	1K	3M
1389/08/01	2,385	2,385	2,385	2,296	0.09	1	400	954K
1389/07/28	2,374	2,374	2,374	2,294	0.48	1	2K	5M
1389/07/27	2,369	2,369	2,369	2,283	0.22	1	1K	2M
1389/07/26	2,366	2,366	2,366	2,278	0.13	1	620	1M
1389/07/21	2,275	2,275	2,275	2,275	3.98	1	10	23K
1389/07/04	2,274	2,274	2,274	2,188	0.05	1	223	507K
1389/06/24	2,219	2,219	2,219	2,187	2.48	7	11K	25M
1389/06/23	2,134	2,134	2,134	2,134	4.00	1	10	21K
1389/06/22	2,052	2,052	2,052	2,052	3.95	1	220	451K
1389/06/21	1,974	1,974	1,974	1,974	3.95	1	10	20K
1389/06/07	1,973	1,973	1,973	1,899	0.05	1	268	529K
1389/05/30	1,944	1,944	1,944	1,898	1.50	2	7K	13M
1389/05/13	1,935	1,935	1,935	1,870	0.48	1	2K	4M
1389/05/11	1,861	1,861	1,861	1,861	3.97	1	10	19K
1389/04/06	2,370	2,370	2,370	2,290	0.0	1	46	109K
1389/04/02	2,349	2,349	2,349	2,290	0.88	1	4K	10M
1389/04/01	2,332	2,332	2,332	2,270	0.71	2	4K	9M
1389/03/31	2,323	2,323	2,323	2,254	0.40	2	2K	5M
1389/03/19	2,298	2,298	2,298	2,245	1.08	1	6K	13M
1389/03/18	2,221	2,221	2,221	2,221	3.49	1	5	11K
1389/03/17	2,146	2,146	2,146	2,146	3.47	1	5	11K
1389/03/16	2,074	2,074	2,074	2,074	3.49	1	5	10K
1389/03/12	2,004	2,004	2,004	2,004	3.46	1	5	10K
1389/02/19	1,993	1,993	1,993	1,937	0.57	5	3K	6M
1389/02/08	1,988	1,988	1,988	1,926	0.26	1	1K	3M
1389/02/06	1,966	1,966	1,966	1,921	1.11	1	6K	11M
1389/01/31	1,899	1,899	1,900	1,900	0.58	6	1K	2M
1388/11/28	1,953	1,953	1,953	1,889	0.0	1	84	164K
1388/11/27	1,953	1,953	1,953	1,889	0.11	1	500	976K
1388/11/18	1,910	1,910	1,910	1,887	0.27	1	3K	6M
1388/11/17	1,910	1,910	1,910	1,882	1.95	4	10K	19M
1388/11/13	1,906	1,906	1,906	1,846	0.22	1	1K	2M
1388/11/12	1,906	1,906	1,906	1,842	0.0	1	25	48K
1388/11/05	1,904	1,904	1,904	1,842	0.11	1	577	1M
1388/10/28	1,901	1,901	1,901	1,840	0.16	1	767	1M
1388/10/27	1,880	1,880	1,880	1,837	1.10	2	6K	10M
1388/10/13	1,817	1,817	1,817	1,817	0.0	2	11K	20M
1388/10/09	1,854	1,800	1,854	1,817	1.40	6	18K	33M
1388/09/01	1,792	1,792	1,792	1,792	3.46	2	21K	37M
1388/08/30	1,732	1,732	1,732	1,732	3.46	1	10	17K
1388/08/23	1,732	1,732	1,732	1,674	0.0	1	116	201K
1388/08/20	1,732	1,732	1,732	1,674	0.0	1	10	17K
1388/08/04	1,720	1,720	1,720	1,674	0.24	2	1K	2M
1388/08/03	1,670	1,670	1,670	1,670	2.96	1	10	17K
1388/08/02	1,622	1,622	1,622	1,622	2.98	1	896	1M
1388/07/27	1,575	1,575	1,575	1,575	2.94	1	1K	2M
1388/07/19	1,572	1,572	1,572	1,530	0.20	1	1K	2M
1388/07/14	1,564	1,564	1,564	1,527	0.53	2	3K	5M
1388/07/12	1,557	1,557	1,557	1,519	0.46	2	3K	4M
1388/06/14	1,554	1,554	1,554	1,512	0.20	1	1K	2M
1388/05/20	1,549	1,549	1,549	1,509	0.33	1	2K	3M
1388/05/04	1,548	1,548	1,548	1,504	0.07	2	270	418K
1388/04/20	1,500	1,500	1,620	1,503	(4.02)	9	29K	43M
1388/04/01	1,608	1,608	1,608	1,566	0.26	2	1K	2M
1388/03/31	1,604	1,604	1,604	1,562	0.26	3	1K	2M
1388/03/24	1,602	1,602	1,602	1,558	0.13	1	896	1M
1388/03/19	1,596	1,596	1,596	1,556	0.39	1	2K	4M
1388/03/13	1,550	1,550	1,550	1,550	0.0	1	1K	2M
1388/03/05	1,550	1,550	1,550	1,550	(4.97)	2	1K	2M
1387/11/20	1,629	1,629	1,632	1,631	(2.86)	11	35K	57M
1387/11/15	1,632	1,632	1,632	1,679	(0.18)	1	950	2M
1387/11/14	1,637	1,637	1,637	1,682	(0.3)	2	2K	3M
1387/11/06	1,726	1,726	1,726	1,687	0.06	1	577	996K
1387/11/02	1,717	1,717	1,717	1,686	1.14	3	7K	11M
1387/10/29	1,715	1,715	1,715	1,667	0.06	1	355	609K
1387/10/10	1,715	1,715	1,715	1,666	0.0	2	10	17K
1387/09/26	1,712	1,712	1,712	1,666	0.18	1	1K	2M
1387/08/29	1,663	1,663	1,663	1,663	2.97	1	25	42K
1387/08/28	1,615	1,615	1,615	1,615	3.00	1	9	15K
1387/08/27	1,568	1,568	1,568	1,568	2.95	1	25	39K
1387/08/26	1,523	1,523	1,523	1,523	2.97	1	50	76K
1387/08/15	1,479	1,479	1,479	1,479	2.99	1	5	7K
1387/08/14	1,436	1,436	1,436	1,436	2.94	1	5	7K
1387/08/13	1,395	1,395	1,395	1,395	2.95	1	5	7K
1387/08/12	1,355	1,355	1,355	1,355	2.96	1	5	7K
1387/08/01	1,352	1,316	1,352	1,316	0.23	7	1K	2M
1387/07/20	1,352	1,313	1,352	1,313	0.0	2	15	20K
1387/07/16	1,313	1,313	1,313	1,313	2.98	1	5	7K
1387/07/15	1,275	1,275	1,275	1,275	2.99	1	5	6K
1387/07/14	1,238	1,238	1,238	1,238	3.00	1	5	6K
1387/06/31	1,237	1,202	1,237	1,202	0.08	2	365	451K
1387/06/26	1,236	1,201	1,236	1,201	0.08	2	587	725K
1387/06/24	1,200	1,200	1,200	1,200	2.92	2	9K	11M
1387/06/16	1,197	1,166	1,197	1,166	0.26	2	1K	2M
1387/06/09	1,179	1,163	1,179	1,163	1.57	3	9K	11M
1387/06/03	1,145	1,145	1,145	1,145	2.97	1	181	207K
1387/05/22	1,144	1,112	1,144	1,112	0.09	2	365	417K
1387/05/14	1,142	1,111	1,142	1,111	0.18	6	982	1M
1387/05/13	1,142	1,109	1,142	1,109	(55.59)	3	8K	9M
1387/04/18	2,497	2,497	2,497	2,497	0.0	2	4K	10M
1387/04/17	2,496	2,496	2,497	2,497	0.0	2	5K	12M
1387/04/12	2,479	2,479	2,520	2,497	(0.04)	8	12K	31M
1387/04/10	2,480	2,480	2,498	2,498	(0.04)	2	1K	3M
1387/04/08	2,500	2,499	2,500	2,499	0.0	2	1K	4M
1387/04/05	2,500	2,499	2,500	2,499	0.0	2	1K	3M
1387/04/01	2,499	2,499	2,499	2,499	0.0	1	30	75K
1387/03/29	2,500	2,499	2,500	2,499	0.08	3	10K	25M
1387/03/26	2,500	2,497	2,500	2,497	0.0	4	2K	5M
1387/03/08	2,498	2,497	2,498	2,497	0.0	2	30	75K
1387/03/05	2,497	2,497	2,497	2,497	0.0	3	19K	47M
1387/02/28	2,529	2,497	2,529	2,497	1.67	2	10K	25M
1387/02/25	2,456	2,456	2,456	2,456	2.98	2	150	368K
1387/02/24	2,385	2,385	2,385	2,385	2.98	1	50	119K
1387/02/23	2,385	2,316	2,385	2,316	0.0	2	60	142K
1387/02/21	2,316	2,316	2,316	2,316	2.98	1	50	116K
1387/02/16	2,249	2,249	2,249	2,249	2.00	1	1K	3M
1387/02/09	2,205	2,205	2,205	2,205	1.99	1	100	220K
1387/02/08	2,162	2,162	2,162	2,162	1.98	1	3K	7M
1387/02/04	2,120	2,120	2,120	2,120	1.97	1	1K	2M
1387/01/18	2,088	2,079	2,110	2,079	0.48	3	5K	10M
1386/12/25	2,088	2,069	2,088	2,069	0.10	2	1K	3M
1386/12/19	2,088	2,067	2,088	2,067	0.93	4	8K	17M
1386/12/13	2,085	2,048	2,085	2,048	0.15	2	1K	3M
1386/12/07	2,082	2,045	2,082	2,045	0.15	2	1K	3M
1386/12/01	2,080	2,042	2,080	2,042	0.10	2	710	1M
1386/11/30	2,078	2,040	2,078	2,040	0.10	2	1K	2M
1386/11/27	2,038	2,038	2,038	2,038	1.95	14	31K	63M
1386/11/13	1,999	1,999	1,999	1,999	(0.79)	4	3K	6M
1386/11/02	2,031	2,015	2,031	2,015	1.15	5	10K	21M
1386/10/16	2,028	1,992	2,028	1,992	0.15	2	2K	3M
1386/10/15	2,026	1,989	2,026	1,989	0.10	2	891	2M
1386/10/01	2,023	1,987	2,023	1,987	0.15	2	1K	2M
1386/09/19	2,010	1,984	2,010	1,984	0.15	2	2K	3M
1386/09/18	1,979	1,979	1,981	1,981	(0.05)	4	4K	7M
1386/09/12	1,980	1,980	1,982	1,982	0.0	2	590	1M
1386/09/10	1,982	1,982	1,982	1,982	0.0	1	842	2M
1386/09/07	1,998	1,982	1,998	1,982	0.05	2	844	2M
1386/08/29	1,981	1,981	1,981	1,981	0.0	1	2K	4M
1386/08/27	1,997	1,981	1,999	1,981	0.25	10	4K	8M
1386/08/22	1,962	1,962	1,976	1,976	(1.3)	12	11K	22M
1386/08/08	2,001	2,001	2,002	2,002	0.0	4	2K	4M
1386/08/07	2,002	2,002	2,002	2,002	(1.48)	7	55K	110M
1386/06/21	2,000	2,000	2,032	2,032	(0.39)	3	4K	7M
1386/06/17	2,040	2,040	2,040	2,040	0.0	10	4K	9M
1386/06/12	2,040	2,040	2,040	2,040	0.0	9	11K	22M
1386/06/11	2,040	2,040	2,040	2,040	0.0	8	4K	8M
1386/06/05	2,040	2,040	2,040	2,040	0.0	9	18K	36M
1386/05/31	2,040	2,040	2,040	2,040	2.00	24	46K	94M
1386/05/03	2,000	2,000	2,000	2,000	0.0	8	10K	20M
1386/04/26	2,000	2,000	2,000	2,000	0.0	1	2K	5M
1386/04/19	2,000	2,000	2,000	2,000	(1.19)	1	840	2M
1386/04/09	2,025	2,024	2,025	2,024	0.0	2	857	2M
1386/04/06	2,025	2,024	2,025	2,024	0.0	2	77	156K
1386/04/04	2,000	2,000	2,024	2,024	(0.05)	2	929	2M
1386/04/03	2,025	2,025	2,025	2,025	0.0	13	27K	56M
1386/03/26	2,025	2,025	2,025	2,025	0.0	1	50	101K
1386/03/20	2,025	2,025	2,025	2,025	0.10	16	37K	74M
1386/03/08	2,025	2,023	2,025	2,023	0.0	3	873	2M
1386/03/06	2,026	2,023	2,026	2,023	0.0	5	891	2M
1386/02/30	2,040	2,023	2,040	2,023	0.0	2	20	41K
1386/02/29	2,040	2,023	2,040	2,023	1.15	3	10K	20M
1386/02/26	2,000	2,000	2,000	2,000	0.0	1	75	150K
1386/02/23	2,040	2,000	2,040	2,000	0.0	2	20	40K
1386/02/22	2,002	1,998	2,002	2,000	(32.27)	3	10K	20M
1385/12/13	3,000	2,953	3,000	2,953	0.37	2	2K	6M
1385/12/08	2,999	2,942	2,999	2,942	0.03	2	130	389K
1385/12/07	2,955	2,941	2,955	2,941	1.48	25	7K	21M
1385/12/06	2,930	2,898	2,930	2,898	0.07	5	510	1M
1385/12/05	2,930	2,896	2,930	2,896	0.07	2	490	1M
1385/12/01	2,930	2,894	2,930	2,894	0.73	2	4K	11M
1385/11/23	2,880	2,873	2,880	2,873	1.74	5	8K	24M
1385/11/17	2,879	2,824	2,879	2,824	0.04	2	250	719K
1385/11/15	2,878	2,823	2,878	2,823	0.04	2	181	520K
1385/10/26	2,878	2,822	2,878	2,822	0.0	2	15	43K
1385/10/19	2,878	2,822	2,878	2,822	0.0	2	28	80K
1385/10/04	2,769	2,769	2,822	2,822	(0.11)	3	491	1M
1385/10/02	2,826	2,825	2,826	2,825	0.0	2	199	562K
1385/09/26	2,826	2,825	2,826	2,825	0.0	2	250	706K
1385/09/22	2,826	2,825	2,826	2,825	0.0	3	1K	4M
1385/09/19	2,826	2,825	2,826	2,825	0.0	5	5K	13M
1385/09/13	2,825	2,825	2,825	2,825	(1.98)	15	18K	50M
1385/08/22	2,827	2,827	2,882	2,882	(0.07)	2	363	1M
1385/07/18	2,920	2,884	2,920	2,884	0.28	3	2K	5M
1385/07/15	2,920	2,876	2,920	2,876	0.45	2	2K	7M
1385/07/11	2,863	2,863	2,863	2,863	(1.99)	8	17K	49M
1385/06/22	2,921	2,921	2,921	2,921	0.0	1	30	88K
1385/06/21	2,921	2,921	2,921	2,921	0.0	1	70	204K
1385/06/06	2,933	2,875	2,933	2,921	(0.41)	4	2K	7M
1385/06/05	2,933	2,933	2,933	2,933	0.0	2	25	73K
1385/06/01	2,933	2,933	2,933	2,933	(1.97)	10	28K	81M
1385/05/08	2,941	2,941	2,992	2,992	(0.27)	2	1K	4M
1385/05/01	3,000	3,000	3,000	3,000	(14.31)	1	1K	3M
1385/04/06	3,525	3,501	3,525	3,501	0.0	2	360	1M
1385/04/05	3,500	3,500	3,510	3,501	0.60	36	10K	35M
1385/04/04	3,480	3,480	3,482	3,480	0.52	48	11K	38M
1385/04/03	3,460	3,460	3,465	3,462	0.49	87	30K	104M
1385/03/31	3,445	3,445	3,445	3,445	0.32	29	10K	34M
1385/03/29	3,434	3,434	3,434	3,434	0.0	1	136	467K
1385/03/28	3,437	3,434	3,437	3,434	0.0	3	237	815K
1385/03/23	3,370	3,370	3,434	3,434	(0.09)	2	309	1M
1385/03/16	3,451	3,437	3,451	3,437	0.03	4	764	3M
1385/03/09	3,180	3,180	3,450	3,436	12.21	3	1K	3M
1385/02/26	3,123	3,062	3,123	3,062	0.0	2	11	34K
1385/02/11	3,032	3,032	3,092	3,062	0.99	3	5K	16M
1385/02/10	3,030	3,030	3,034	3,032	0.0	18	36K	108M
1385/02/04	3,000	3,000	3,032	3,032	(0.07)	2	460	1M
1385/01/23	3,034	3,034	3,034	3,034	0.0	8	22K	68M
1385/01/22	3,025	3,025	3,038	3,034	(1.69)	15	11K	34M
1385/01/21	3,038	3,038	3,086	3,086	(0.42)	5	2K	6M
1385/01/08	3,050	3,050	3,099	3,099	(0.42)	2	2K	6M
1385/01/06	3,063	3,063	3,112	3,112	(0.42)	5	2K	6M
1384/12/27	3,076	3,076	3,125	3,125	(0.41)	5	2K	6M
1384/12/24	3,089	3,089	3,138	3,138	(0.03)	2	104	322K
1384/12/23	3,089	3,089	3,139	3,139	(0.41)	5	2K	6M
1384/12/22	3,103	3,103	3,152	3,152	(0.44)	5	2K	6M
1384/12/20	3,117	3,117	3,166	3,166	(0.44)	5	2K	6M
1384/12/15	3,180	3,180	3,180	3,180	0.0	1	100	318K
1384/12/13	3,180	3,180	3,180	3,180	0.16	7	5K	17M
1384/11/18	3,300	3,175	3,300	3,175	0.73	2	2K	5M
1384/11/17	3,340	3,031	3,340	3,152	(0.91)	4	2K	6M
1384/11/16	3,181	3,181	3,181	3,181	0.03	5	12K	37M
1384/11/15	3,180	3,180	3,180	3,180	0.03	4	10K	32M
1384/11/11	3,220	3,160	3,220	3,179	(0.66)	4	10K	32M
1384/11/08	3,073	3,073	3,200	3,200	(1.05)	2	2K	6M
1384/11/05	3,089	3,089	3,234	3,234	(0.52)	2	1K	3M
1384/11/03	3,251	3,251	3,251	3,251	(5.0)	1	10K	31M
1384/10/20	3,422	3,422	3,423	3,422	(0.03)	4	8K	27M
1384/10/14	3,588	3,423	3,588	3,423	0.15	2	310	1M
1384/10/11	3,418	3,418	3,418	3,418	(4.98)	1	10K	34M
1384/10/10	3,597	3,597	3,597	3,597	(4.99)	4	10K	36M
1384/09/19	3,765	3,765	3,786	3,786	(0.16)	9	2K	7M
1384/08/16	3,792	3,792	3,792	3,792	(4.99)	8	10K	38M
1384/05/08	3,991	3,991	3,991	3,991	0.0	2	1K	5M
1384/05/04	4,001	3,984	4,001	3,991	0.0	15	7K	30M
1384/05/02	3,984	3,984	3,991	3,991	(0.08)	3	2K	8M
1384/05/01	3,985	3,985	3,994	3,994	(0.1)	3	3K	10M
1384/04/26	3,988	3,800	3,998	3,998	(0.03)	3	260	1M
1384/04/21	3,800	3,800	3,999	3,999	(0.03)	2	20	78K
1384/04/13	4,000	4,000	4,000	4,000	(27.37)	1	1K	4M
1384/03/31	5,460	5,460	5,507	5,507	(0.47)	4	3K	19M
1384/03/25	5,480	5,480	5,533	5,533	(0.02)	2	60	329K
1384/03/24	5,483	5,483	5,534	5,534	(0.02)	2	60	329K
1384/03/09	5,523	5,523	5,535	5,535	(0.02)	2	488	3M
1384/02/24	5,536	5,536	5,536	5,536	(4.99)	12	40K	222M
1384/02/13	5,824	5,824	5,827	5,827	(0.02)	2	78	454K
1384/01/22	5,828	5,828	5,828	5,828	(4.99)	22	35K	206M
1383/12/23	6,016	6,016	6,134	6,134	(0.21)	2	930	6M
1383/12/10	6,081	6,081	6,147	6,147	(0.05)	2	410	2M
1383/11/24	6,132	6,132	6,150	6,150	(0.02)	4	15	92K
1383/11/05	6,135	6,135	6,233	6,151	(1.32)	24	40K	245M
1383/10/09	6,233	6,233	6,234	6,233	(0.02)	3	360	2M
1383/10/07	6,230	6,230	6,234	6,234	(0.1)	8	5K	31M
1383/10/01	5,900	5,900	6,250	6,240	0.84	29	189K	1B
1383/09/25	6,187	6,187	6,188	6,188	(0.13)	9	8K	47M
1383/09/21	6,196	6,196	6,196	6,196	(0.21)	15	38K	235M
1383/09/10	6,209	6,209	6,209	6,209	0.0	8	7K	43M
1383/09/09	6,210	6,209	6,210	6,209	0.03	8	7K	45M
1383/09/08	6,207	6,207	6,207	6,207	0.0	8	8K	50M
1383/09/04	6,208	6,207	6,208	6,207	0.0	2	30	186K
1383/09/03	6,207	6,207	6,207	6,207	(0.69)	9	10K	64M
1383/08/25	6,250	6,250	6,250	6,250	0.0	1	3K	19M
1383/08/17	6,250	6,250	6,250	6,250	(0.02)	2	1K	8M
1383/08/16	6,300	6,251	6,300	6,251	0.02	2	230	1M
1383/08/12	6,250	6,250	6,250	6,250	0.48	14	21K	132M
1383/08/10	6,220	6,220	6,220	6,220	0.0	2	540	3M
1383/08/04	6,220	6,220	6,220	6,220	(0.02)	9	24K	151M
1383/08/03	6,219	6,219	6,221	6,221	(0.02)	3	1K	6M
1383/07/27	6,221	6,221	6,250	6,222	0.0	4	4K	23M
1383/07/25	6,221	6,221	6,222	6,222	(0.02)	3	640	4M
1383/07/19	6,219	6,219	6,223	6,223	(0.05)	8	3K	20M
1383/07/13	6,226	6,226	6,226	6,226	0.0	6	6K	37M
1383/07/11	6,200	6,200	6,230	6,226	(0.21)	11	13K	82M
1383/07/07	6,239	6,239	6,239	6,239	0.0	1	766	5M
1383/07/05	6,239	6,239	6,239	6,239	0.0	8	11K	70M
1383/07/04	6,239	6,239	6,239	6,239	(0.03)	7	9K	56M
1383/07/01	6,239	6,239	6,241	6,241	(0.02)	5	3K	17M
1383/06/25	6,244	6,242	6,244	6,242	0.0	2	60	375K
1383/06/22	6,240	6,240	6,242	6,242	(0.05)	7	4K	25M
1383/06/17	6,245	6,245	6,245	6,245	(0.08)	8	8K	52M
1383/06/11	6,250	6,250	6,250	6,250	0.0	6	5K	31M
1383/06/08	6,250	6,250	6,250	6,250	(0.32)	16	17K	104M
1383/06/01	6,270	6,270	6,270	6,270	0.0	6	3K	19M
1383/05/28	6,270	6,270	6,270	6,270	(0.56)	11	16K	98M
1383/05/18	6,294	6,294	6,305	6,305	(4.83)	11	9K	58M
1383/05/11	6,625	6,625	6,625	6,625	(0.05)	8	18K	118M
1383/05/10	6,626	6,626	6,628	6,628	(0.03)	7	4K	24M
1383/05/04	6,630	6,630	6,630	6,630	0.0	1	500	3M
1383/05/03	6,631	6,630	6,631	6,630	0.06	6	8K	54M
1383/04/29	6,620	6,620	6,630	6,626	0.0	4	7K	43M
1383/04/27	6,620	6,620	6,627	6,626	(0.02)	12	18K	117M
1383/04/24	6,620	6,620	6,627	6,627	(0.03)	3	2K	10M
1383/04/22	6,628	6,628	6,630	6,629	(0.02)	9	9K	59M
1383/04/21	6,630	6,630	6,630	6,630	0.0	1	2K	13M
1383/04/08	6,630	6,630	6,630	6,630	4.34	6	3K	20M
1383/04/01	6,500	6,354	6,500	6,354	0.11	2	510	3M
1383/03/31	6,347	6,347	6,347	6,347	0.0	8	8K	48M
1383/03/30	6,347	6,347	6,347	6,347	0.0	5	4K	25M
1383/03/27	6,350	6,297	6,350	6,347	0.79	17	22K	143M
1383/03/25	6,301	6,296	6,301	6,297	(0.19)	13	14K	87M
1383/03/24	6,300	6,300	6,309	6,309	(0.02)	2	113	712K
1383/03/23	6,300	6,287	6,310	6,310	(0.58)	10	6K	37M
1383/03/16	6,347	6,347	6,347	6,347	0.0	1	104	660K
1383/03/10	6,330	6,330	6,350	6,347	0.21	11	41K	259M
1383/03/09	6,350	6,300	6,350	6,334	(0.25)	5	5K	32M
1383/03/04	6,350	6,350	6,350	6,350	(4.24)	1	387K	2B
1383/03/02	6,629	6,629	6,631	6,631	(0.05)	2	5K	32M
1383/02/27	6,634	6,634	6,635	6,634	0.0	5	2K	11M
1383/02/23	6,400	6,400	6,634	6,634	(0.27)	2	670	4M
1383/02/21	6,650	6,650	6,659	6,652	(0.08)	9	10K	63M
1383/02/20	6,649	6,649	6,657	6,657	(0.02)	2	560	4M
1383/02/16	6,658	6,658	6,659	6,658	(0.02)	3	1K	7M
1383/02/14	6,700	6,659	6,700	6,659	0.70	3	5K	34M
1383/02/13	6,700	6,613	6,700	6,613	0.08	2	602	4M
1383/02/12	6,600	6,600	6,614	6,608	(0.09)	6	7K	47M
1383/02/09	6,647	6,600	6,647	6,614	1.02	4	7K	47M
1383/02/08	6,547	6,547	6,647	6,547	0.0	10	552K	4B
1383/02/07	6,500	6,500	6,548	6,547	(0.02)	3	910	6M
1383/02/06	6,581	6,548	6,581	6,548	0.68	6	6K	37M
1383/01/30	6,510	6,504	6,510	6,504	0.0	2	1K	9M
1383/01/26	6,499	6,499	6,520	6,504	0.73	10	20K	131M
1383/01/24	6,499	6,457	6,499	6,457	0.11	3	2K	10M
1383/01/22	6,500	6,450	6,500	6,450	0.69	3	5K	29M
1383/01/19	6,500	6,406	6,501	6,406	2.69	8	6K	40M
1383/01/18	6,360	6,238	6,360	6,238	2.89	2	6K	36M
1383/01/15	6,200	6,063	6,200	6,063	1.03	3	3K	19M
1383/01/09	6,001	6,001	6,001	6,001	0.96	1	7K	43M
1382/12/26	5,944	5,944	5,944	5,944	0.0	1	530	3M
1382/12/24	5,944	5,944	5,944	5,944	4.94	5	15K	90M
1382/12/23	5,670	5,664	5,670	5,664	0.04	2	2K	14M
1382/12/19	5,662	5,662	5,662	5,662	0.0	1	2K	10M
1382/12/17	5,662	5,662	5,662	5,662	4.00	3	20K	113M
1382/12/16	5,393	5,393	5,450	5,444	0.95	5	11K	60M
1382/12/06	5,300	5,300	5,400	5,393	1.75	6	7K	39M
1382/12/03	5,300	5,300	5,300	5,300	2.77	4	15K	80M
1382/12/02	5,156	5,156	5,158	5,157	(0.02)	9	19K	97M
1382/11/29	5,157	5,157	5,158	5,158	(0.02)	2	51	263K
1382/11/25	5,159	5,159	5,159	5,159	0.0	3	7K	35M
1382/11/19	5,160	5,159	5,160	5,159	0.04	3	6K	31M
1382/11/18	5,157	5,157	5,157	5,157	0.0	2	284	1M
1382/11/15	5,157	5,157	5,157	5,157	0.0	2	416	2M
1382/11/07	5,200	5,140	5,200	5,157	(0.65)	5	10K	52M
1382/11/06	5,140	5,140	5,191	5,191	(0.12)	2	710	4M
1382/11/05	5,198	5,197	5,200	5,197	0.44	8	7K	35M
1382/11/01	5,171	5,171	5,200	5,174	0.06	5	10K	50M
1382/10/29	5,171	5,171	5,171	5,171	0.0	1	120	621K
1382/10/28	5,172	5,171	5,172	5,171	0.0	5	10K	52M
1382/10/27	5,138	5,138	5,181	5,171	0.64	10	15K	76M
1382/10/24	5,137	5,137	5,139	5,138	(0.02)	5	3K	13M
1382/10/21	5,090	5,090	5,190	5,139	1.06	7	14K	72M
1382/10/20	5,088	5,085	5,088	5,085	0.0	3	3K	13M
1382/10/16	5,085	5,085	5,087	5,085	(0.04)	13	33K	169M
1382/10/14	5,085	5,085	5,087	5,087	(0.04)	3	3K	15M
1382/10/13	5,085	5,085	5,100	5,089	0.08	5	4K	18M
1382/10/09	5,088	5,085	5,088	5,085	0.0	4	2K	11M
1382/10/08	5,085	5,085	5,085	5,085	0.0	6	3K	13M
1382/10/06	5,085	5,085	5,085	5,085	0.0	3	3K	15M
1382/10/03	5,085	5,085	5,085	5,085	0.0	6	5K	23M
1382/09/25	5,085	5,085	5,085	5,085	0.0	2	2K	8M
1382/09/23	5,085	5,085	5,085	5,085	0.0	3	2K	12M
1382/09/22	5,100	5,000	5,100	5,085	1.72	14	16K	81M
1382/09/19	5,000	4,999	5,000	4,999	0.0	4	4K	20M
1382/09/18	4,999	4,998	5,000	4,999	(0.06)	14	22K	110M
1382/09/11	5,001	5,000	5,005	5,002	0.62	12	11K	57M
1382/09/10	4,902	4,902	5,000	4,971	1.41	9	14K	68M
1382/09/09	4,903	4,902	4,903	4,902	0.0	3	3K	15M
1382/09/08	4,902	4,902	4,902	4,902	0.0	1	240	1M
1382/09/04	4,906	4,900	4,906	4,902	(0.08)	3	4K	18M
1382/09/03	4,906	4,906	4,908	4,906	(0.06)	9	13K	65M
1382/09/01	4,909	4,907	4,912	4,909	(0.06)	8	4K	21M
1382/08/27	4,909	4,909	4,912	4,912	(0.02)	2	114	560K
1382/08/24	4,914	4,911	4,914	4,913	0.24	6	13K	64M
1382/08/21	4,913	4,901	4,913	4,901	0.0	2	414	2M
1382/08/20	4,913	4,901	4,913	4,901	0.02	4	830	4M
1382/08/13	4,903	4,900	4,903	4,900	0.06	6	5K	25M
1382/08/12	4,900	4,897	4,901	4,897	0.0	3	2K	7M
1382/08/10	4,900	4,897	4,900	4,897	0.0	3	114	559K
1382/08/07	4,897	4,897	4,897	4,897	0.0	1	130	637K
1382/08/06	4,897	4,897	4,897	4,897	0.0	2	3K	15M
1382/08/04	4,898	4,897	4,898	4,897	0.0	2	2K	8M
1382/07/27	4,897	4,897	4,898	4,897	0.0	3	4K	21M
1382/07/21	4,897	4,897	4,897	4,897	0.0	3	4K	22M
1382/07/19	4,897	4,897	4,897	4,897	0.0	3	5K	23M
1382/07/16	4,896	4,896	4,900	4,897	0.02	6	3K	14M
1382/07/14	4,900	4,890	4,900	4,896	(0.02)	14	13K	64M
1382/07/13	4,895	4,895	4,897	4,897	(0.02)	2	60	294K
1382/07/12	4,897	4,897	4,898	4,898	(0.02)	2	1K	5M
1382/07/07	4,899	4,899	4,900	4,899	2.79	10	24K	117M
1382/07/01	4,689	4,689	4,766	4,766	(0.06)	2	250	1M
1382/06/30	4,769	4,769	4,769	4,769	0.0	1	2K	10M
1382/06/29	4,767	4,767	4,769	4,769	(0.04)	4	2K	11M
1382/06/25	4,795	4,750	4,795	4,771	0.21	12	20K	95M
1382/06/24	4,776	4,761	4,780	4,761	0.0	3	3K	14M
1382/06/23	4,761	4,761	4,761	4,761	1.54	1	5K	24M
1382/06/22	4,745	4,689	4,745	4,689	0.0	2	2K	10M
1382/06/18	4,725	4,689	4,725	4,689	0.0	3	5K	23M
1382/06/15	4,690	4,689	4,690	4,689	0.0	2	5K	21M
1382/06/12	4,689	4,689	4,689	4,689	0.0	1	1K	5M
1382/06/10	4,501	4,501	4,725	4,689	4.20	11	33K	153M
1382/06/09	4,500	4,500	4,500	4,500	0.0	3	1K	7M
1382/06/08	4,500	4,500	4,500	4,500	0.0	7	36K	162M
1382/06/05	4,500	4,500	4,500	4,500	0.0	4	7K	33M
1382/06/04	4,500	4,500	4,500	4,500	4.65	3	6K	26M
1382/06/01	4,300	4,300	4,300	4,300	0.0	1	220	946K
1382/05/29	4,300	4,300	4,300	4,300	0.0	2	5K	22M
1382/05/27	4,300	4,300	4,300	4,300	0.0	1	816	4M
1382/05/26	4,300	4,300	4,300	4,300	0.0	1	1K	6M
1382/05/25	4,300	4,300	4,300	4,300	0.0	1	1K	5M
1382/05/22	4,296	4,296	4,300	4,300	0.0	4	6K	27M
1382/05/20	4,300	4,300	4,300	4,300	0.0	6	14K	60M
1382/05/19	4,290	4,290	4,300	4,300	0.0	6	17K	71M
1382/05/15	4,298	4,298	4,300	4,300	0.0	12	16K	71M
1382/05/14	4,300	4,300	4,300	4,300	0.0	1	460	2M
1382/05/07	4,300	4,300	4,300	4,300	0.0	9	28K	119M
1382/05/06	4,294	4,294	4,300	4,300	0.0	10	13K	56M
1382/05/01	4,274	4,274	4,300	4,300	0.61	9	5K	21M
1382/04/31	4,275	4,274	4,275	4,274	(0.02)	3	2K	9M
1382/04/30	4,274	4,274	4,275	4,275	0.05	5	11K	45M
1382/04/29	4,257	4,257	4,273	4,273	(0.02)	17	16K	67M
1382/04/28	4,274	4,274	4,274	4,274	0.0	1	228	974K
1382/04/25	4,274	4,274	4,274	4,274	(4.96)	1	765	3M
1382/04/24	4,497	4,497	4,497	4,497	(0.02)	3	220	989K
1382/04/23	4,500	4,498	4,500	4,498	(0.04)	2	6K	29M
1382/04/21	4,503	4,500	4,503	4,500	(0.02)	5	10K	45M
1382/04/17	4,700	4,500	4,700	4,501	(11.75)	3	3K	15M
1382/03/26	5,097	5,097	5,100	5,100	0.06	6	10K	53M
1382/03/25	5,107	5,097	5,107	5,097	(0.33)	4	308	2M
1382/03/24	5,114	5,114	5,114	5,114	0.29	1	2K	9M
1382/03/21	4,851	4,850	5,099	5,099	0.0	22	30K	152M
1382/03/20	5,112	5,099	5,112	5,099	(0.41)	2	886	5M
1382/03/17	5,080	5,080	5,120	5,120	1.23	21	54K	278M
1382/03/13	5,058	5,058	5,058	5,058	0.14	1	4K	20M
1382/03/12	5,050	5,050	5,052	5,051	0.62	6	9K	43M
1382/03/11	5,002	5,001	5,020	5,020	0.34	18	84K	419M
1382/03/10	5,003	5,003	5,003	5,003	0.06	5	30K	150M
1382/03/07	4,981	4,981	5,000	5,000	0.81	8	52K	257M
1382/03/05	4,960	4,960	4,960	4,960	0.61	6	50K	248M
1382/03/04	4,930	4,930	4,930	4,930	0.0	9	50K	246M
1382/03/03	4,930	4,930	4,930	4,930	1.65	1	3K	15M
1382/02/31	4,850	4,850	4,850	4,850	1.04	7	50K	242M
1382/02/30	4,800	4,800	4,800	4,800	0.0	8	50K	240M
1382/02/28	4,800	4,800	4,800	4,800	1.05	13	55K	265M
1382/02/27	4,750	2,875	4,750	4,750	1.06	259	220K	858M
1382/02/24	4,700	4,700	4,700	4,700	0.0	2	1K	6M
1382/02/23	4,700	4,698	4,700	4,700	0.97	5	5K	25M
1382/02/22	4,650	4,650	4,655	4,655	0.0	2	1K	5M
1382/02/21	4,655	4,655	4,655	4,655	0.0	3	3K	14M
1382/02/17	4,656	4,655	4,656	4,655	0.06	2	860	4M
1382/02/15	4,652	4,652	4,652	4,652	0.0	1	239	1M
1382/02/14	4,652	4,652	4,652	4,652	0.04	3	2K	9M
1382/02/10	4,600	4,600	4,650	4,650	1.09	2	5K	24M
1382/02/08	4,600	4,600	4,600	4,600	0.0	4	7K	33M
1382/02/07	4,600	4,600	4,600	4,600	2.22	4	6K	28M
1382/02/02	4,500	4,500	4,500	4,500	0.0	2	2K	9M
1382/02/01	4,500	4,500	4,500	4,500	0.0	4	6K	27M
1382/01/30	4,500	4,500	4,500	4,500	0.0	2	2K	9M
1382/01/26	4,500	4,500	4,500	4,500	0.0	5	5K	22M
1382/01/24	4,500	4,500	4,501	4,500	0.90	9	12K	53M
1382/01/23	4,400	4,400	4,460	4,460	1.36	4	2K	8M
1382/01/18	4,335	4,335	4,400	4,400	2.28	2	2K	9M
1382/01/16	4,302	4,302	4,302	4,302	0.05	7	10K	43M
1381/12/28	4,300	4,300	4,300	4,300	1.18	1	2K	9M
1381/12/27	4,250	4,250	4,250	4,250	1.19	1	2K	7M
1381/12/26	4,250	4,200	4,250	4,200	0.0	2	517	2M
1381/12/25	4,200	4,200	4,200	4,200	2.44	3	4K	17M
1381/12/20	4,100	4,100	4,100	4,100	0.47	1	2K	8M
1381/12/19	4,081	4,081	4,081	4,081	0.02	1	250	1M
1381/12/14	4,080	4,080	4,080	4,080	(2.86)	2	800	3M
1381/12/11	4,199	4,199	4,200	4,200	4.48	4	3K	11M
1381/12/03	4,020	4,020	4,020	4,020	0.17	4	1K	4M
1381/11/30	4,013	4,013	4,013	4,013	0.33	1	500	2M
1381/11/27	4,000	4,000	4,000	4,000	0.0	1	200	800K
1381/11/26	4,000	4,000	4,000	4,000	0.0	1	325	1M
1381/11/21	4,000	4,000	4,000	4,000	0.0	1	556	2M
1381/11/20	4,000	4,000	4,000	4,000	0.0	3	3K	10M
1381/11/19	4,000	4,000	4,000	4,000	3.09	1	843	3M
1381/11/15	3,880	3,880	3,880	3,880	0.0	2	1K	4M
1381/11/14	3,880	3,880	3,880	3,880	0.0	3	1K	4M
1381/11/13	3,880	3,880	3,880	3,880	2.11	3	2K	8M
1381/11/12	3,799	3,799	3,800	3,800	2.59	6	3K	13M
1381/11/08	3,704	3,704	3,704	3,704	0.0	2	1K	4M
1381/11/06	3,704	3,704	3,704	3,704	(4.76)	5	10K	37M
1381/11/05	3,890	3,889	3,890	3,889	(0.03)	2	200	778K
1381/10/28	3,890	3,889	3,890	3,890	0.03	4	1K	4M
1381/10/25	3,889	3,889	3,889	3,889	4.99	1	1K	4M
1381/10/22	3,704	3,704	3,704	3,704	4.99	3	1K	4M
1381/10/10	3,528	3,528	3,528	3,528	5.00	1	820	3M
1381/09/13	3,350	3,350	3,360	3,360	1.76	2	1K	4M
1381/09/12	3,301	3,301	3,302	3,302	3.19	2	2K	6M
1381/09/05	3,156	3,156	3,200	3,200	1.59	2	1K	3M
1381/09/04	3,150	3,150	3,150	3,150	(65.78)	1	1K	3M
1381/08/11	9,201	9,201	9,205	9,204	0.04	4	1K	13M
1381/08/07	9,200	9,200	9,200	9,200	1.50	1	3K	27M
1381/08/06	9,064	9,064	9,064	9,064	0.55	2	1K	9M
1381/08/04	9,014	9,014	9,014	9,014	0.11	1	654	6M
1381/08/01	9,004	9,004	9,004	9,004	0.03	1	419	4M
1381/07/28	9,001	9,001	9,001	9,001	0.0	3	400	4M
1381/07/27	9,001	9,001	9,001	9,001	0.01	1	80	720K
1381/07/23	9,001	9,000	9,002	9,000	0.0	8	10K	87M
1381/07/20	9,002	9,000	9,002	9,000	0.0	6	11K	102M
1381/07/17	9,000	9,000	9,000	9,000	0.0	13	37K	333M
1381/07/16	9,000	9,000	9,000	9,000	0.0	3	3K	30M
1381/07/15	9,000	9,000	9,000	9,000	0.0	9	12K	107M
1381/07/14	9,000	9,000	9,000	9,000	0.0	1	632	6M
1381/07/10	9,002	9,000	9,003	9,000	(0.01)	3	2K	18M
1381/07/07	9,000	9,000	9,001	9,001	0.01	6	2K	21M
1381/07/06	9,000	9,000	9,000	9,000	0.0	2	211	2M
1381/07/02	9,000	9,000	9,000	9,000	0.0	4	5K	45M
1381/07/01	9,000	9,000	9,000	9,000	0.0	4	1K	10M
1381/06/31	9,000	9,000	9,000	9,000	0.0	1	330	3M
1381/06/27	9,000	8,897	9,000	9,000	1.12	14	13K	120M
1381/06/26	8,900	8,900	8,900	8,900	(0.82)	3	2K	20M
1381/06/25	8,970	8,970	8,974	8,974	(0.29)	2	2K	21M
1381/06/20	8,999	8,999	9,000	9,000	0.01	2	1K	10M
1381/06/19	8,997	8,997	8,999	8,999	0.01	5	2K	15M
1381/06/18	8,998	8,998	8,998	8,998	(0.01)	1	200	2M
1381/06/17	8,873	8,873	8,999	8,999	1.12	14	12K	107M
1381/06/13	8,899	8,899	8,899	8,899	(0.01)	1	300	3M
1381/06/12	8,900	8,900	8,900	8,900	(1.11)	1	1K	9M
1381/06/11	9,000	9,000	9,000	9,000	(0.44)	3	5K	42M
1381/06/09	9,040	9,040	9,040	9,040	(0.1)	1	878	8M
1381/06/06	9,049	9,049	9,049	9,049	0.0	2	219	2M
1381/05/29	9,048	9,048	9,049	9,049	0.54	3	829	8M
1381/05/23	9,000	9,000	9,000	9,000	1.12	3	856	8M
1381/05/22	8,820	8,820	8,900	8,900	1.94	4	4K	32M
1381/05/19	8,731	8,731	8,731	8,731	0.13	1	139	1M
1381/05/16	8,601	8,601	8,720	8,720	4.92	5	3K	29M
1381/05/09	8,311	8,311	8,311	8,311	0.62	2	1K	8M
1381/05/08	8,250	8,250	8,260	8,260	0.29	6	2K	16M
1381/05/07	8,236	8,236	8,236	8,236	0.16	3	2K	12M
1381/05/06	8,223	8,223	8,223	8,223	0.28	1	350	3M
1381/05/05	8,200	8,200	8,200	8,200	1.08	1	2K	13M
1381/05/02	8,112	8,112	8,112	8,112	0.15	1	1K	8M
1381/05/01	8,000	8,000	8,100	8,100	2.53	3	2K	14M
1381/04/31	7,843	7,843	7,900	7,900	0.82	3	896	7M
1381/04/30	7,820	7,820	7,836	7,836	0.31	2	3K	22M
1381/04/29	7,812	7,812	7,812	7,812	0.15	1	2K	16M
1381/04/25	7,800	7,800	7,800	7,800	0.0	1	150	1M
1381/04/24	7,800	7,800	7,800	7,800	(18.01)	1	1K	8M
1381/03/27	9,513	9,513	9,513	9,513	0.0	2	750	7M
1381/03/26	9,512	9,512	9,513	9,513	0.01	6	10K	95M
1381/03/25	9,500	9,500	9,512	9,512	1.85	7	6K	59M
1381/03/22	9,339	9,339	9,339	9,339	0.06	2	720	7M
1381/03/21	9,333	9,333	9,333	9,333	0.03	1	300	3M
1381/03/20	9,329	9,329	9,330	9,330	4.60	5	2K	23M
1381/03/19	8,917	8,916	8,920	8,920	0.21	3	2K	20M
1381/03/13	8,901	8,901	8,901	8,901	0.01	2	2K	17M
1381/03/12	8,821	8,821	8,900	8,900	0.90	9	8K	66M
1381/03/11	8,821	8,821	8,821	8,821	5.00	4	1K	9M
1381/03/08	8,401	8,401	8,401	8,401	5.00	2	1K	12M
1381/02/25	7,999	7,999	10,000	8,001	0.04	93	1M	10B
1381/02/24	7,998	7,998	7,998	7,998	(0.21)	1	406	3M
1381/02/22	8,009	8,009	8,015	8,015	0.0	9	4K	32M
1381/02/18	8,059	8,014	8,059	8,015	(0.55)	7	2K	18M
1381/02/17	8,061	8,059	8,061	8,059	0.06	8	5K	39M
1381/02/16	8,055	8,054	8,055	8,054	0.05	7	3K	26M
1381/02/15	8,051	8,050	8,051	8,050	0.50	2	4K	31M
1381/02/11	8,012	7,800	8,012	8,010	4.03	12	7K	55M
1381/02/10	7,600	7,599	7,700	7,700	1.32	14	8K	58M
1381/02/09	7,600	7,600	7,600	7,600	0.0	10	5K	35M
1381/02/08	7,600	7,600	7,600	7,600	0.0	19	9K	66M
1381/02/07	7,600	7,600	7,600	7,600	0.0	7	6K	46M
1381/02/04	7,600	7,600	7,600	7,600	0.0	3	694	5M
1381/02/03	7,600	7,600	7,600	7,600	0.0	4	3K	20M
1381/02/02	7,600	7,600	7,600	7,600	0.0	3	900	7M
1381/02/01	7,600	7,575	7,600	7,600	0.0	13	8K	61M
1381/01/31	7,601	7,600	7,620	7,600	0.0	15	6K	46M
1381/01/28	7,600	7,599	7,600	7,600	0.84	13	9K	72M
1381/01/27	7,537	7,537	7,537	7,537	0.49	1	200	2M
1381/01/25	7,500	7,500	7,500	7,500	2.22	1	1K	8M
1381/01/20	7,318	7,318	7,337	7,337	0.31	2	738	5M
1381/01/19	7,314	7,314	7,314	7,314	3.01	1	2K	12M
1381/01/14	7,100	7,100	7,100	7,100	1.14	3	3K	25M
1381/01/10	7,020	7,020	7,020	7,020	0.13	1	800	6M
1381/01/07	7,101	7,011	7,101	7,011	(1.27)	3	5K	35M
1381/01/06	7,101	7,101	7,101	7,101	1.27	2	560	4M
1380/12/27	7,107	7,000	7,108	7,012	(1.38)	10	12K	84M
1380/12/26	7,111	7,110	7,111	7,110	(0.28)	5	3K	20M
1380/12/25	7,130	7,130	7,131	7,130	(0.97)	6	9K	64M
1380/12/22	7,050	7,050	7,200	7,200	1.41	11	8K	55M
1380/12/21	7,203	7,100	7,203	7,100	(1.83)	4	3K	20M
1380/12/20	7,232	7,204	7,232	7,232	(0.95)	13	5K	39M
1380/12/19	7,300	7,300	7,301	7,301	(0.04)	4	4K	32M
1380/12/15	7,303	7,303	7,304	7,304	0.04	3	318	2M
1380/12/13	7,320	7,301	7,320	7,301	(0.26)	5	5K	34M
1380/12/11	7,320	7,320	7,320	7,320	0.23	3	555	4M
1380/12/08	7,303	7,303	7,303	7,303	0.04	1	2K	15M
1380/12/07	7,250	7,250	7,300	7,300	0.0	8	10K	76M
1380/12/06	7,300	7,300	7,300	7,300	(1.32)	3	4K	29M
1380/12/01	7,400	7,396	7,400	7,398	(0.67)	6	3K	19M
1380/11/23	7,447	7,447	7,448	7,448	(0.03)	2	1K	7M
1380/11/17	7,450	7,450	7,450	7,450	0.0	5	2K	12M
1380/11/16	7,450	7,450	7,450	7,450	0.0	2	1K	7M
1380/11/15	7,450	7,450	7,450	7,450	(0.39)	1	1K	7M
1380/11/14	7,478	7,478	7,479	7,479	0.0	4	3K	21M
1380/11/10	7,478	7,478	7,479	7,479	3.59	2	5K	38M
1380/11/08	6,903	6,903	7,220	7,220	0.0	2	1K	7M
1380/11/07	7,499	7,220	7,499	7,220	(4.99)	5	2K	17M
1380/11/06	7,599	7,599	7,599	7,599	0.0	2	653	5M
1380/11/03	7,601	7,599	7,601	7,599	(0.01)	5	4K	32M
1380/11/02	7,600	7,600	7,600	7,600	1.33	7	7K	53M
1380/11/01	7,500	7,500	7,500	7,500	1.08	2	2K	15M
1380/10/30	7,420	7,420	7,420	7,420	0.32	2	530	4M
1380/10/29	7,247	7,247	7,396	7,396	2.01	9	7K	53M
1380/10/26	7,300	7,250	7,300	7,250	(2.16)	6	3K	20M
1380/10/24	7,410	7,410	7,410	7,410	(5.0)	4	2K	15M
1380/10/17	7,827	7,800	7,900	7,800	(1.28)	6	6K	48M
1380/10/16	7,905	7,901	7,906	7,901	0.0	7	3K	22M
1380/10/15	7,901	7,901	7,901	7,901	0.0	2	660	5M
1380/10/12	8,000	7,901	8,000	7,901	(1.24)	7	3K	24M
1380/10/11	8,000	7,908	8,000	8,000	1.21	4	1K	8M
1380/10/10	7,903	7,903	7,904	7,904	0.01	2	526	4M
1380/10/09	7,900	7,900	7,903	7,903	0.04	2	589	5M
1380/10/08	7,827	7,820	7,901	7,900	1.79	5	2K	12M
1380/10/05	7,761	7,761	7,761	7,761	0.64	1	2K	16M
1380/10/04	7,700	7,596	7,712	7,712	2.20	4	2K	19M
1380/10/02	7,546	7,546	7,546	7,546	0.25	1	200	2M
1380/10/01	7,527	7,527	7,527	7,527	0.07	1	390	3M
1380/09/28	7,522	7,522	7,522	7,522	0.03	3	2K	17M
1380/09/27	7,520	7,520	7,520	7,520	0.0	1	500	4M
1380/09/26	7,520	7,520	7,520	7,520	(0.25)	1	2K	15M
1380/09/24	7,299	7,250	7,539	7,539	5.00	4	6K	41M
1380/09/21	7,180	7,180	7,180	7,180	1.13	2	3K	20M
1380/09/17	7,100	7,100	7,100	7,100	0.0	3	735	5M
1380/09/14	7,100	7,100	7,100	7,100	1.11	1	2K	14M
1380/09/12	7,012	7,012	7,022	7,022	0.21	8	2K	11M
1380/09/11	7,007	7,007	7,007	7,007	0.10	1	2K	11M
1380/09/10	7,000	7,000	7,000	7,000	1.42	2	1K	10M
1380/09/07	6,999	6,902	7,000	6,902	0.76	5	6K	42M
1380/09/06	6,850	6,850	6,850	6,850	0.74	1	1K	9M
1380/09/04	6,800	6,800	6,800	6,800	1.49	1	500	3M
1380/09/03	6,750	6,664	6,750	6,700	0.60	8	3K	21M
1380/08/30	6,657	6,657	6,660	6,660	0.15	2	2K	10M
1380/08/28	6,650	6,650	6,650	6,650	0.70	5	7K	44M
1380/08/27	6,600	6,600	6,604	6,604	0.06	7	3K	22M
1380/08/26	6,605	6,600	6,605	6,600	(1.48)	6	3K	18M
1380/08/23	6,699	6,699	6,699	6,699	(0.01)	1	170	1M
1380/08/22	6,701	6,700	6,800	6,700	(1.47)	12	9K	63M
1380/08/21	6,800	6,800	6,800	6,800	(0.4)	10	8K	51M
1380/08/20	6,828	6,827	6,828	6,827	(0.01)	4	2K	11M
1380/08/19	6,828	6,828	6,828	6,828	0.0	5	3K	18M
1380/08/16	6,831	6,828	6,832	6,828	0.25	9	3K	20M
1380/08/15	6,811	6,811	6,811	6,811	0.18	1	1K	7M
1380/08/14	6,798	6,798	6,799	6,799	0.01	4	6K	43M
1380/08/12	6,795	6,795	6,798	6,798	(0.01)	7	3K	22M
1380/08/09	6,799	6,799	6,799	6,799	(1.13)	1	2K	14M
1380/08/07	6,877	6,877	6,878	6,877	(4.75)	7	3K	18M
1380/08/06	7,220	7,220	7,220	7,220	4.99	10	7K	53M
1380/08/05	6,877	6,616	6,877	6,877	4.99	6	2K	12M
1380/07/29	6,550	6,550	6,550	6,550	2.02	3	526	3M
1380/07/28	6,250	6,250	6,420	6,420	4.99	8	10K	63M
1380/07/25	6,250	6,115	6,251	6,115	(2.16)	7	4K	25M
1380/07/24	6,248	6,100	6,250	6,250	(0.7)	3	6K	39M
1380/07/22	6,293	6,293	6,295	6,294	(0.05)	5	2K	14M
1380/07/21	6,300	6,297	6,300	6,297	(1.61)	5	1K	6M
1380/07/16	6,400	6,400	6,400	6,400	(1.54)	5	2K	16M
1380/07/15	6,600	6,500	6,600	6,500	(1.53)	7	2K	12M
1380/07/14	6,600	6,600	6,605	6,601	0.02	6	2K	12M
1380/07/10	6,600	6,600	6,607	6,600	(0.12)	4	775	5M
1380/07/07	6,609	6,608	6,609	6,608	0.02	9	1K	7M
1380/07/04	6,607	6,607	6,609	6,607	0.06	7	4K	24M
1380/07/02	6,602	6,602	6,603	6,603	0.0	13	11K	70M
1380/07/01	6,599	6,599	6,603	6,603	0.06	3	4K	23M
1380/06/31	6,576	6,576	6,600	6,599	0.20	13	8K	55M
1380/06/28	6,588	6,586	6,588	6,586	(0.23)	2	172	1M
1380/06/26	6,601	6,601	6,601	6,601	(0.02)	1	801	5M
1380/06/25	6,600	6,600	6,602	6,602	0.03	8	2K	13M
1380/06/24	6,601	6,600	6,601	6,600	0.0	3	1K	9M
1380/06/21	6,600	6,600	6,600	6,600	(2.97)	5	5K	33M
1380/06/19	6,800	6,800	6,802	6,802	0.03	7	4K	29M
1380/06/17	6,800	6,777	6,800	6,800	0.44	6	1K	8M
1380/06/13	6,770	6,750	6,770	6,770	0.45	11	7K	48M
1380/06/12	6,740	6,740	6,740	6,740	(0.15)	1	441	3M
1380/06/11	6,750	6,750	6,750	6,750	0.0	3	4K	28M
1380/06/10	6,750	6,749	6,750	6,750	0.0	4	3K	20M
1380/06/07	6,793	6,749	6,793	6,750	(0.72)	4	2K	14M
1380/06/06	6,801	6,799	6,801	6,799	(0.01)	3	1K	9M
1380/06/05	6,993	6,800	6,993	6,800	(2.83)	9	6K	41M
1380/06/04	7,000	6,998	7,000	6,998	(0.03)	6	2K	14M
1380/06/03	7,000	7,000	7,000	7,000	0.01	3	2K	17M
1380/05/31	6,999	6,999	6,999	6,999	(0.01)	1	372	3M
1380/05/30	7,022	7,000	7,023	7,000	0.0	13	8K	56M
1380/05/28	7,001	7,000	7,088	7,000	0.0	14	9K	61M
1380/05/27	6,810	6,800	7,000	7,000	2.94	22	17K	120M
1380/05/24	6,800	6,800	6,800	6,800	0.71	11	11K	75M
1380/05/23	6,700	6,700	6,752	6,752	0.78	10	9K	64M
1380/05/22	6,700	6,700	6,700	6,700	1.52	5	7K	47M
1380/05/21	6,749	6,600	6,749	6,600	(2.22)	3	2K	12M
1380/05/20	6,747	6,745	6,754	6,750	0.04	11	8K	52M
1380/05/17	6,740	6,740	6,749	6,747	(0.09)	5	2K	14M
1380/05/16	6,753	6,753	6,753	6,753	(0.71)	10	6K	42M
1380/05/15	6,801	6,801	6,806	6,801	0.01	9	7K	46M
1380/05/14	6,800	6,800	6,800	6,800	0.0	3	200	1M
1380/05/13	6,849	6,800	6,849	6,800	0.0	9	5K	31M
1380/05/10	6,796	6,650	6,800	6,800	2.26	19	10K	67M
1380/05/09	6,916	6,650	6,916	6,650	(4.21)	18	10K	69M
1380/05/08	6,942	6,942	6,942	6,942	(0.81)	1	500	3M
1380/05/07	7,000	6,502	7,000	6,999	(9.16)	13	9K	64M
1380/04/13	7,430	7,430	7,790	7,705	3.83	14	14K	110M
1380/04/12	7,410	7,400	7,570	7,421	(1.05)	40	49K	367M
1380/04/11	7,500	7,480	7,500	7,500	(1.32)	15	10K	75M
1380/04/10	7,790	7,600	7,850	7,600	(3.18)	11	5K	41M
1380/04/09	8,000	7,850	8,000	7,850	(1.26)	23	11K	84M
1380/04/06	7,785	7,785	7,950	7,950	2.49	6	4K	35M
1380/04/05	7,701	7,701	7,757	7,757	0.78	3	3K	27M
1380/04/04	7,650	7,650	7,697	7,697	0.61	7	6K	44M
1380/04/03	7,650	7,546	7,650	7,650	1.66	12	8K	63M
1380/04/02	7,520	7,500	7,525	7,525	0.33	5	2K	16M
1380/03/30	7,474	7,472	7,500	7,500	0.55	20	27K	205M
1380/03/29	7,439	7,429	7,460	7,459	0.26	30	29K	216M
1380/03/28	7,440	7,440	7,440	7,440	(0.31)	2	2K	13M
1380/03/27	7,464	7,463	7,464	7,463	(0.29)	2	1K	11M
1380/03/23	7,485	7,480	7,490	7,485	(0.07)	14	7K	50M
1380/03/22	7,511	7,490	7,521	7,490	(0.16)	16	8K	62M
1380/03/21	7,501	7,501	7,502	7,502	2.07	2	2K	14M
1380/03/16	7,121	7,121	7,350	7,350	3.23	8	4K	32M
1380/03/13	7,122	7,120	7,122	7,120	(0.03)	9	4K	32M
1380/03/12	7,118	7,115	7,122	7,122	0.14	8	8K	59M
1380/03/09	7,111	7,111	7,114	7,112	0.0	4	500	4M
1380/03/08	7,350	7,112	7,350	7,112	0.17	2	1K	11M
1380/03/06	7,373	7,045	7,373	7,100	1.11	4	3K	20M
1380/03/05	7,350	7,022	7,350	7,022	0.27	3	2K	16M
1380/03/02	7,000	7,000	7,150	7,003	2.46	6	5K	38M
1380/02/31	6,835	6,835	6,835	6,835	0.04	3	1K	8M
1380/02/30	6,833	6,832	6,833	6,832	0.13	6	2K	16M
1380/02/29	6,900	6,802	6,900	6,823	1.08	10	6K	41M
1380/02/26	6,500	6,500	6,825	6,750	3.85	16	16K	107M
1380/02/25	6,502	6,500	6,511	6,500	0.0	10	15K	101M
1380/02/23	6,522	6,500	6,522	6,500	0.0	18	21K	134M
1380/02/22	6,500	6,500	6,500	6,500	(3.52)	4	3K	20M
1380/02/19	6,737	6,737	6,737	6,737	0.0	2	3K	18M
1380/02/18	6,690	6,690	6,737	6,737	0.0	8	10K	67M
1380/02/17	6,737	6,730	6,737	6,737	0.0	5	3K	21M
1380/02/16	6,737	6,737	6,737	6,737	0.0	2	4K	24M
1380/02/15	6,737	6,736	6,737	6,737	0.0	7	6K	37M
1380/02/12	6,737	6,737	6,737	6,737	0.0	8	5K	34M
1380/02/11	6,738	6,737	6,738	6,737	0.07	17	14K	91M
1380/02/10	6,734	6,732	7,068	6,732	0.0	26	50K	341M
1380/02/09	6,731	6,730	6,750	6,732	0.0	29	65K	437M
1380/02/08	6,501	6,501	6,732	6,732	4.99	5	4K	25M
1380/02/05	6,411	6,411	6,725	6,412	0.11	7	3K	22M
1380/02/04	6,405	6,405	6,405	6,405	5.00	1	733	5M
1380/02/01	6,100	6,100	6,100	6,100	1.67	1	990	6M
1380/01/29	5,940	5,866	6,000	6,000	2.41	8	6K	33M
1380/01/28	5,857	5,857	5,859	5,859	0.07	2	962	6M
1380/01/27	5,851	5,851	5,855	5,855	0.09	3	1K	7M
1380/01/25	5,797	5,797	5,850	5,850	0.93	2	714	4M
1380/01/22	5,796	5,796	5,796	5,796	0.29	1	1K	7M
1380/01/21	5,779	5,779	5,779	5,779	0.0	5	3K	17M
1380/01/20	5,779	5,779	5,779	5,779	(0.31)	1	342	2M
1380/01/08	5,797	5,797	5,797	5,797	(0.02)	1	200	1M
1380/01/06	5,798	5,798	5,798	5,798	0.0	1	204	1M