Name: لامیران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لامیران
فلامی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,060	10,060	10,060	10,060	(2.99)	46	2M	18B
1405/06/28	10,830	10,290	10,830	10,370	(2.17)	137	3M	29B
1405/06/25	10,840	10,220	10,840	10,600	0.66	492	12M	128B
1405/06/24	10,530	10,530	10,530	10,530	2.93	37	1M	14B
1405/06/23	10,230	10,230	10,230	10,230	2.92	62	3M	26B
1405/06/22	9,940	9,940	9,940	9,940	2.90	50	2M	20B
1405/06/21	9,660	9,660	9,660	9,660	2.99	42	2M	20B
1405/06/18	9,380	9,380	9,380	9,380	2.96	70	2M	21B
1405/06/17	9,110	9,110	9,110	9,110	2.94	73	2M	20B
1405/06/16	8,690	8,690	8,860	8,850	2.79	276	6M	52B
1405/06/15	8,650	8,530	8,690	8,610	1.77	128	1M	11B
1405/06/14	8,110	8,110	8,570	8,460	1.56	107	2M	14B
1405/06/11	8,220	8,220	8,580	8,330	(1.65)	106	2M	13B
1405/06/10	8,580	8,200	8,650	8,470	0.24	188	5M	38B
1405/06/09	8,300	8,300	8,600	8,450	(1.17)	183	1M	12B
1405/06/08	8,410	8,410	8,610	8,550	2.15	186	3M	25B
1405/06/07	8,410	8,410	8,610	8,550	2.15	186	3M	25B
1405/06/04	8,350	8,230	8,410	8,370	2.45	134	3M	22B
1405/06/03	8,030	7,890	8,330	8,170	0.49	160	3M	24B
1405/06/02	8,470	8,030	8,470	8,130	(1.69)	159	2M	19B
1405/06/01	8,510	8,110	8,530	8,270	(1.08)	202	2M	18B
1405/05/31	8,100	8,100	8,400	8,360	2.45	101	2M	14B
1405/05/28	8,090	8,050	8,400	8,160	(1.57)	199	3M	27B
1405/05/27	8,320	8,280	8,480	8,290	(2.81)	108	2M	16B
1405/05/26	8,350	8,330	8,830	8,530	(0.58)	346	5M	43B
1405/05/25	8,580	8,560	8,870	8,580	(2.72)	377	7M	62B
1405/05/24	8,970	8,690	9,100	8,820	(1.45)	135	1M	13B
1405/05/21	8,960	8,870	8,970	8,950	2.76	106	1M	12B
1405/05/20	8,960	8,870	8,970	8,950	2.76	106	1M	12B
1405/05/19	8,700	8,500	8,740	8,710	2.59	163	4M	31B
1405/05/18	8,730	8,260	8,730	8,490	0.0	217	4M	31B
1405/05/17	8,350	8,350	8,510	8,490	2.66	140	3M	24B
1405/05/14	8,230	8,230	8,280	8,270	2.86	148	2M	18B
1405/05/13	8,070	7,820	8,170	8,040	1.26	207	4M	34B
1405/05/12	8,070	7,820	8,170	8,040	1.26	207	4M	34B
1405/05/11	7,800	7,780	8,140	7,940	(0.75)	238	4M	32B
1405/05/10	8,220	7,870	8,250	8,000	(1.36)	211	4M	29B
1405/05/07	8,200	7,760	8,220	8,110	1.50	245	5M	41B
1405/05/06	7,960	7,950	7,990	7,990	2.96	147	4M	35B
1405/05/05	7,750	7,600	7,790	7,760	2.51	239	5M	37B
1405/05/04	7,460	7,460	7,570	7,570	2.99	126	8M	59B
1405/05/03	7,430	7,270	7,460	7,350	1.38	175	3M	20B
1405/04/31	7,240	7,010	7,330	7,250	1.83	175	3M	19B
1405/04/30	7,300	7,010	7,360	7,120	(1.39)	583	14M	98B
1405/04/29	7,120	7,080	7,270	7,220	2.27	441	29M	206B
1405/04/28	6,680	6,680	7,070	7,060	2.77	280	7M	49B
1405/04/27	6,680	6,630	7,030	6,870	0.59	449	17M	115B
1405/04/24	6,610	6,610	6,840	6,830	2.71	197	9M	59B
1405/04/23	6,640	6,370	6,650	6,650	2.94	209	5M	36B
1405/04/22	6,200	6,200	6,540	6,460	1.41	341	7M	48B
1405/04/21	6,210	6,210	6,580	6,370	(0.47)	414	9M	59B
1405/04/20	6,590	6,260	6,590	6,400	(0.78)	402	7M	47B
1405/04/17	6,570	6,280	6,570	6,450	0.47	586	16M	102B
1405/04/16	6,280	6,280	6,490	6,420	1.74	303	7M	48B
1405/04/15	6,490	6,140	6,490	6,310	(0.16)	366	9M	57B
1405/04/14	6,490	6,140	6,490	6,310	(0.16)	366	9M	57B
1405/04/13	6,490	6,140	6,490	6,310	(0.16)	366	9M	57B
1405/04/10	6,490	6,140	6,490	6,310	(0.16)	366	9M	57B
1405/04/09	6,340	6,180	6,350	6,320	2.43	282	7M	41B
1405/04/08	5,900	5,900	6,240	6,170	1.82	270	8M	52B
1405/04/07	6,390	6,060	6,390	6,060	(2.88)	183	5M	31B
1405/04/06	6,420	6,210	6,580	6,240	(2.5)	334	7M	42B
1405/04/03	6,360	6,360	6,740	6,400	(2.29)	364	7M	45B
1405/04/01	6,550	6,550	6,550	6,550	(2.96)	53	430K	3B
1405/03/31	7,080	6,710	7,080	6,750	(2.32)	79	925K	6B
1405/03/30	6,890	6,880	7,280	6,910	(2.54)	291	8M	52B
1405/03/27	7,090	7,090	7,290	7,090	(2.88)	217	3M	21B
1405/03/26	7,670	7,260	7,690	7,300	(2.41)	464	10M	71B
1405/03/25	7,460	7,450	7,480	7,480	2.89	673	24M	180B
1405/03/24	7,230	7,230	7,270	7,270	2.97	534	14M	99B
1405/03/23	7,060	6,870	7,060	7,060	2.92	281	14M	102B
1405/03/20	7,150	6,780	7,150	6,860	(1.72)	254	2M	13B
1405/03/19	6,980	6,950	6,990	6,980	2.80	154	2M	14B
1405/03/18	6,790	6,790	6,790	6,790	(3.0)	61	611K	4B
1405/03/17	6,930	6,930	7,000	7,000	2.94	132	2M	13B
1405/03/16	6,780	6,780	6,970	6,800	(2.58)	202	2M	15B
1405/03/13	6,980	6,980	6,980	6,980	(2.92)	59	612K	4B
1405/03/12	7,190	7,190	7,220	7,190	(2.97)	129	2M	14B
1405/03/11	7,660	7,390	7,700	7,420	(2.5)	291	3M	23B
1405/03/10	7,600	7,440	7,660	7,610	2.28	513	8M	58B
1405/03/09	7,430	7,310	7,440	7,440	2.90	393	17M	128B
1405/03/06	7,290	6,880	7,300	7,230	1.97	143	2M	17B
1405/03/05	7,290	6,880	7,300	7,230	1.97	143	2M	17B
1405/03/04	7,090	7,080	7,090	7,090	2.90	43	396K	3B
1405/03/03	6,890	6,890	6,890	6,890	2.99	32	403K	3B
1405/03/02	6,690	6,690	6,690	6,690	2.92	42	967K	6B
1405/02/30	6,630	6,250	6,630	6,500	0.93	103	1M	8B
1405/02/29	6,440	6,440	6,440	6,440	2.88	17	331K	2B
1404/12/09	6,440	6,260	6,440	6,400	2.24	13	189K	1B
1404/12/06	6,210	6,030	6,330	6,260	1.79	112	1M	9B
1404/12/05	6,210	5,980	6,270	6,150	0.33	95	964K	6B
1404/12/04	6,130	5,890	6,140	6,130	2.68	69	3M	16B
1404/12/03	5,650	5,650	5,990	5,970	2.58	177	2M	12B
1404/12/02	6,130	5,810	6,130	5,820	(2.68)	13	28K	162M
1404/11/29	6,120	5,920	6,280	5,980	(1.97)	48	475K	3B
1404/11/28	6,100	6,100	6,100	6,100	(2.87)	47	1M	6B
1404/11/27	6,280	6,280	6,280	6,280	(2.94)	68	3M	18B
1404/11/26	6,470	6,470	6,470	6,470	(2.85)	3	8K	50M
1404/11/25	6,790	6,410	6,790	6,660	0.91	27	165K	1B
1404/11/21	6,600	6,600	6,600	6,600	(2.94)	12	17K	109M
1404/11/20	6,800	6,800	6,800	6,800	(3.0)	66	3M	18B
1404/11/19	7,100	7,010	7,100	7,010	(2.91)	36	252K	2B
1404/11/18	7,050	7,030	7,390	7,220	0.42	89	616K	4B
1404/11/08	7,340	7,340	7,340	7,340	(2.91)	47	598K	4B
1404/11/07	7,560	7,560	7,560	7,560	(2.95)	23	917K	7B
1404/11/06	7,790	7,790	7,790	7,790	(2.99)	45	3M	21B
1404/11/04	8,000	7,900	8,060	8,030	2.55	220	6M	50B
1404/11/01	7,900	7,490	7,950	7,830	1.42	276	6M	44B
1404/10/30	8,070	7,620	8,070	7,720	(1.66)	257	5M	35B
1404/10/29	7,850	7,800	7,860	7,850	2.75	221	16M	126B
1404/10/23	7,770	7,340	7,780	7,640	1.06	481	18M	138B
1404/10/22	7,560	7,440	7,560	7,560	3.00	253	8M	58B
1404/10/21	7,340	7,340	7,340	7,340	2.95	243	10M	75B
1404/10/20	7,150	6,910	7,150	7,130	2.59	307	10M	74B
1404/10/17	6,950	6,930	6,950	6,950	2.96	260	14M	100B
1404/10/16	6,750	6,750	6,750	6,750	2.90	99	5M	31B
1404/10/15	6,450	6,450	6,560	6,560	2.98	100	3M	21B
1404/10/14	6,630	6,370	6,630	6,370	(2.9)	148	5M	34B
1404/10/10	6,510	6,510	6,690	6,560	(2.24)	134	2M	15B
1404/10/09	6,740	6,710	6,760	6,710	(2.89)	48	837K	6B
1404/10/08	7,250	6,870	7,250	6,910	(2.4)	271	7M	45B
1404/10/07	7,060	6,950	7,100	7,080	2.61	181	3M	24B
1404/10/06	6,890	6,630	6,920	6,900	2.68	192	5M	36B
1404/10/03	6,750	6,640	6,750	6,720	2.44	211	4M	29B
1404/10/02	6,500	6,330	6,590	6,560	2.50	241	6M	40B
1404/10/01	6,640	6,260	6,640	6,400	(0.78)	288	4M	23B
1404/09/30	6,560	6,290	6,590	6,450	0.31	165	2M	15B
1404/09/29	6,360	6,350	6,430	6,430	2.88	195	4M	29B
1404/09/26	5,970	5,970	6,280	6,250	2.46	215	6M	38B
1404/09/25	6,350	6,020	6,350	6,100	(1.61)	171	2M	13B
1404/09/24	6,330	6,140	6,330	6,200	0.16	201	2M	13B
1404/09/23	6,300	6,000	6,300	6,190	0.16	269	3M	20B
1404/09/22	6,200	6,140	6,410	6,180	(2.22)	407	7M	41B
1404/09/19	6,360	6,160	6,360	6,320	2.27	345	10M	63B
1404/09/18	6,260	6,260	6,260	6,180	1.64	53	1M	9B
1404/09/17	6,080	6,060	6,080	6,080	2.88	105	4M	24B
1404/09/16	5,750	5,750	6,070	5,910	(0.17)	227	2M	14B
1404/09/15	5,840	5,830	5,930	5,920	2.78	205	5M	27B
1404/09/12	5,880	5,570	5,880	5,760	0.35	413	4M	23B
1404/09/11	5,810	5,710	5,810	5,740	1.59	146	2M	10B
1404/09/10	5,720	5,720	5,720	5,650	1.62	65	2M	9B
1404/09/09	5,630	5,630	5,630	5,560	1.65	68	2M	9B
1404/09/08	5,490	5,400	5,600	5,470	0.55	490	2M	8B
1404/09/05	5,480	5,310	5,480	5,440	0.0	46	185K	995M
1404/09/04	5,510	5,470	5,580	5,440	0.18	67	432K	2B
1404/09/02	5,550	5,310	5,550	5,430	(0.73)	384	1M	6B
1404/09/01	5,350	5,330	5,420	5,470	(0.36)	83	429K	2B
1404/08/28	5,350	5,350	5,430	5,490	(0.36)	75	364K	2B
1404/08/27	5,390	5,360	5,400	5,510	(0.18)	45	240K	1B
1404/08/26	5,600	5,370	5,600	5,520	0.0	30	158K	859M
1404/08/25	5,410	5,410	5,470	5,520	(0.9)	90	829K	4B
1404/08/24	5,450	5,450	5,480	5,570	(0.71)	44	608K	3B
1404/08/21	5,470	5,470	5,630	5,610	(0.36)	63	324K	2B
1404/08/20	5,500	5,490	5,600	5,630	(0.35)	53	326K	2B
1404/08/19	5,510	5,500	5,600	5,650	(0.18)	44	189K	1B
1404/08/18	5,640	5,510	5,640	5,660	0.0	20	77K	427M
1404/08/17	5,520	5,510	5,730	5,660	(0.18)	80	360K	2B
1404/08/14	5,540	5,530	5,550	5,670	(0.53)	68	445K	2B
1404/08/13	5,610	5,580	5,620	5,700	(0.87)	68	762K	4B
1404/08/12	5,640	5,630	5,840	5,750	(0.86)	104	1M	6B
1404/08/11	5,690	5,670	5,690	5,800	(0.68)	86	575K	3B
1404/08/10	5,780	5,690	5,900	5,840	(0.34)	104	512K	3B
1404/08/07	5,800	5,760	5,970	5,860	0.17	85	2M	9B
1404/08/06	5,960	5,830	5,970	5,850	0.86	69	1M	7B
1404/08/05	5,890	5,870	5,890	5,800	1.40	75	1M	8B
1404/08/04	5,680	5,680	5,840	5,720	0.88	53	747K	4B
1404/08/03	5,700	5,530	5,750	5,670	1.43	68	2M	9B
1404/07/30	5,520	5,510	5,650	5,590	0.0	37	793K	4B
1404/07/29	5,520	5,510	5,560	5,590	(0.89)	33	1M	7B
1404/07/28	5,580	5,500	5,670	5,640	(0.53)	58	681K	4B
1404/07/27	5,650	5,610	5,830	5,670	0.0	20	111K	628M
1404/07/26	5,690	5,540	5,710	5,670	2.16	116	3M	17B
1404/07/23	5,690	5,450	5,690	5,550	0.36	105	916K	5B
1404/07/22	5,490	5,490	5,550	5,530	2.60	104	3M	14B
1404/07/21	5,400	5,360	5,480	5,390	0.56	73	1M	6B
1404/07/20	5,330	5,330	5,450	5,360	0.56	168	2M	8B
1404/07/19	5,220	5,200	5,400	5,330	(0.56)	74	950K	5B
1404/07/16	5,380	5,220	5,380	5,360	(0.37)	64	317K	2B
1404/07/15	5,240	5,230	5,490	5,380	(0.19)	74	663K	4B
1404/07/14	5,250	5,240	5,460	5,390	(0.19)	79	526K	3B
1404/07/13	5,510	5,290	5,510	5,400	0.93	121	1M	7B
1404/07/12	5,240	5,190	5,420	5,350	1.52	127	3M	14B
1404/07/09	5,130	5,130	5,130	5,270	(0.19)	30	115K	590M
1404/07/08	5,210	5,170	5,280	5,280	(0.75)	94	942K	5B
1404/07/07	5,300	5,140	5,410	5,320	0.76	282	3M	17B
1404/07/06	5,180	5,180	5,400	5,280	0.38	81	882K	5B
1404/07/05	5,250	5,250	5,390	5,260	(2.77)	240	3M	18B
1404/07/02	5,280	5,280	5,280	5,410	(0.55)	31	551K	3B
1404/07/01	5,290	5,290	5,290	5,440	(0.18)	26	183K	968M
1404/06/31	5,390	5,390	5,430	5,450	(1.8)	108	2M	9B
1404/06/30	5,400	5,400	5,400	5,550	(0.18)	12	118K	640M
1404/06/29	5,400	5,400	5,400	5,560	0.0	6	17K	94M
1404/06/26	5,440	5,410	5,440	5,560	(0.18)	27	269K	1B
1404/06/25	5,680	5,430	5,710	5,570	0.0	13	23K	126M
1404/06/24	5,710	5,440	5,710	5,570	(0.18)	48	185K	1B
1404/06/23	5,400	5,400	5,680	5,580	1.09	76	1M	8B
1404/06/22	5,440	5,390	5,440	5,520	0.0	11	42K	228M
1404/06/18	5,700	5,380	5,700	5,520	(0.36)	72	686K	4B
1404/06/17	5,460	5,450	5,700	5,540	(1.25)	119	2M	11B
1404/06/16	5,500	5,500	5,510	5,610	(0.88)	59	799K	4B
1404/06/15	5,620	5,530	5,620	5,660	(0.7)	63	673K	4B
1404/06/12	5,770	5,620	5,900	5,700	(1.55)	183	3M	17B
1404/06/11	5,740	5,740	5,930	5,790	0.17	109	1M	6B
1404/06/09	5,500	5,500	5,820	5,780	2.12	312	8M	47B
1404/06/08	5,730	5,510	5,830	5,660	(0.35)	200	4M	20B
1404/06/05	5,740	5,560	5,770	5,680	1.25	213	2M	13B
1404/06/04	5,610	5,580	5,610	5,610	2.94	268	5M	30B
1404/06/03	5,210	5,200	5,520	5,450	1.68	224	11M	57B
1404/06/01	5,180	5,180	5,500	5,360	0.37	172	5M	28B
1404/05/29	5,250	5,250	5,250	5,340	(1.29)	33	1M	6B
1404/05/28	5,380	5,380	5,400	5,410	(2.35)	70	2M	12B
1404/05/27	5,510	5,430	5,720	5,540	(0.89)	193	2M	12B
1404/05/26	5,400	5,400	5,720	5,590	0.54	376	15M	83B
1404/05/25	5,400	5,400	5,400	5,560	0.0	1	10K	54M
1404/05/20	5,400	5,400	5,400	5,560	0.0	3	4K	19M
1404/05/19	5,400	5,400	5,400	5,560	0.0	1	1K	6M
1404/05/18	5,400	5,400	5,400	5,560	0.0	5	7K	38M
1404/05/15	5,400	5,400	5,400	5,560	0.0	1	1K	5M
1404/05/14	5,420	5,420	5,430	5,560	(0.36)	29	312K	2B
1404/05/13	5,540	5,540	5,540	5,580	(2.28)	47	2M	11B
1404/05/12	5,540	5,540	5,540	5,710	0.0	6	67K	370M
1404/05/11	5,540	5,540	5,540	5,710	0.0	1	4K	21M
1404/05/08	5,540	5,540	5,540	5,710	0.0	2	2K	10M
1404/05/05	5,540	5,540	5,540	5,710	0.0	2	5K	25M
1404/05/04	5,550	5,550	5,550	5,710	(0.17)	12	84K	465M
1404/05/01	5,550	5,550	5,550	5,720	0.0	12	50K	276M
1404/04/31	5,600	5,580	5,680	5,720	(0.52)	69	448K	3B
1404/04/30	5,600	5,600	5,600	5,750	(0.35)	29	231K	1B
1404/04/29	5,600	5,600	5,600	5,770	0.0	16	45K	254M
1404/04/28	5,780	5,610	5,790	5,770	(0.17)	37	168K	944M
1404/04/25	5,660	5,620	5,890	5,780	0.0	240	1M	6B
1404/04/24	5,970	5,630	5,970	5,780	(0.34)	185	1000K	6B
1404/04/23	5,890	5,720	5,890	5,800	(1.53)	789	2M	12B
1404/04/22	5,880	5,880	5,990	5,890	(2.81)	685	10M	58B
1404/04/21	5,920	5,920	5,920	6,060	(0.66)	370	502K	3B
1404/04/18	5,920	5,920	5,920	6,100	0.0	3	35K	207M
1404/04/17	5,920	5,920	5,920	6,100	0.0	1	969	6M
1404/04/16	6,010	5,930	6,100	6,100	(0.16)	36	137K	820M
1404/04/11	6,100	6,100	6,160	6,110	(2.71)	2,984	25M	151B
1404/04/10	6,100	6,100	6,100	6,280	0.0	3	3K	18M
1404/04/08	6,230	6,230	6,230	6,280	(2.18)	25	2M	11B
1404/04/07	6,320	6,320	6,320	6,420	(1.38)	16	1M	7B
1404/03/21	6,380	6,380	6,380	6,510	(0.91)	39	744K	5B
1404/03/20	6,450	6,450	6,450	6,570	(1.05)	37	846K	5B
1404/03/19	6,630	6,470	6,630	6,640	(0.3)	43	228K	1B
1404/03/18	6,640	6,640	6,830	6,660	(2.63)	212	4M	29B
1404/03/17	6,750	6,520	6,920	6,840	1.79	335	7M	49B
1404/03/13	6,700	6,560	6,740	6,720	2.60	307	8M	50B
1404/03/12	6,540	6,320	6,560	6,550	2.83	279	5M	34B
1404/03/11	6,360	6,360	6,550	6,370	(2.75)	246	6M	36B
1404/03/10	6,470	6,470	6,660	6,550	(1.8)	178	1M	9B
1404/03/07	6,670	6,450	6,740	6,670	1.83	316	4M	28B
1404/03/06	6,550	6,310	6,550	6,550	2.99	420	8M	50B
1404/03/05	6,360	6,270	6,360	6,360	2.91	120	3M	22B
1404/03/04	6,370	6,020	6,380	6,180	(0.32)	494	6M	40B
1404/03/03	6,200	6,180	6,200	6,200	2.99	132	3M	21B
1404/02/31	6,020	5,750	6,020	6,020	2.91	186	6M	35B
1404/02/30	5,900	5,570	5,900	5,850	2.09	231	6M	36B
1404/02/29	5,780	5,780	5,780	5,730	1.96	79	2M	11B
1404/02/28	5,760	5,760	5,760	5,620	0.36	26	307K	2B
1404/02/27	5,600	5,600	5,600	5,600	2.94	113	3M	18B
1404/02/24	5,500	5,490	5,500	5,440	1.87	98	2M	11B
1404/02/23	5,390	5,280	5,390	5,340	1.91	113	2M	12B
1404/02/22	5,360	5,360	5,360	5,240	0.58	35	495K	3B
1404/02/21	5,260	5,260	5,260	5,210	1.96	42	2M	10B
1404/02/13	6,660	6,350	6,680	6,580	0.77	234	4M	27B
1404/02/10	6,650	6,500	6,660	6,530	0.93	115	779K	5B
1404/02/09	6,540	6,330	6,610	6,470	0.78	124	918K	6B
1404/02/08	6,590	6,320	6,600	6,420	0.0	82	478K	3B
1404/02/07	6,430	6,260	6,530	6,420	0.78	55	1M	7B
1404/02/06	6,560	6,180	6,560	6,370	0.0	133	936K	6B
1404/02/03	6,570	6,240	6,570	6,370	(0.62)	143	1M	9B
1404/02/02	6,320	6,300	6,480	6,410	1.75	162	2M	13B
1404/02/01	6,300	6,180	6,300	6,300	2.94	146	3M	21B
1404/01/31	6,120	6,120	6,120	6,120	2.86	146	5M	29B
1404/01/27	5,810	5,800	5,920	5,950	(0.17)	53	211K	1B
1404/01/26	6,150	5,820	6,150	5,960	(0.67)	83	600K	3B
1404/01/25	6,200	5,890	6,200	6,000	(0.33)	85	568K	3B
1404/01/24	6,050	5,890	6,070	6,020	2.03	104	2M	12B
1404/01/23	5,760	5,740	6,050	5,900	(0.17)	86	2M	11B
1404/01/20	5,790	5,770	5,900	5,910	(0.51)	60	698K	4B
1404/01/19	5,970	5,810	6,000	5,940	(0.5)	109	554K	3B
1404/01/18	5,820	5,820	5,960	5,970	(0.33)	40	282K	2B
1404/01/17	5,920	5,870	6,060	5,990	(0.99)	102	1M	8B
1404/01/16	5,910	5,900	6,240	6,050	(0.49)	74	1M	9B
1404/01/10	6,090	5,910	6,090	6,080	(0.16)	52	160K	951M
1404/01/09	6,050	5,950	6,050	6,090	(0.65)	76	601K	4B
1404/01/06	6,060	6,000	6,290	6,130	(0.81)	86	1M	7B
1404/01/05	6,040	6,040	6,290	6,180	0.0	22	63K	391M
1403/12/28	6,020	6,020	6,370	6,180	(0.32)	61	1M	8B
1403/12/27	6,110	6,060	6,250	6,200	(0.64)	131	716K	4B
1403/12/26	6,150	6,120	6,470	6,240	(0.95)	142	2M	14B
1403/12/25	6,160	6,160	6,540	6,300	(0.79)	186	2M	14B
1403/12/22	6,240	6,240	6,240	6,350	(1.24)	32	928K	6B
1403/12/21	6,290	6,290	6,290	6,430	(0.77)	27	544K	3B
1403/12/20	6,340	6,340	6,340	6,480	(0.77)	30	546K	3B
1403/12/19	6,390	6,390	6,390	6,530	(0.76)	66	567K	4B
1403/12/18	6,770	6,390	6,770	6,580	0.0	34	89K	577M
1403/12/15	6,680	6,550	6,680	6,580	1.39	227	1M	9B
1403/12/14	6,220	6,220	6,600	6,490	1.25	215	1M	8B
1403/12/13	6,400	6,400	6,640	6,410	(2.73)	166	3M	22B
1403/12/12	6,840	6,460	6,840	6,590	(0.9)	225	1M	10B
1403/12/11	6,670	6,520	6,670	6,650	2.62	193	2M	14B
1403/12/08	6,500	6,300	6,500	6,480	2.53	342	3M	17B
1403/12/07	6,320	6,320	6,320	6,320	2.93	54	2M	16B
1403/12/06	6,140	6,140	6,140	6,140	2.85	69	3M	16B
1403/12/05	6,050	5,870	6,110	5,970	0.51	78	1M	6B
1403/12/04	6,010	5,910	6,060	5,940	0.85	185	2M	10B
1403/12/01	5,680	5,680	6,010	5,890	0.86	128	1M	8B
1403/11/30	5,760	5,760	5,770	5,840	(1.52)	65	1M	8B
1403/11/29	6,110	5,770	6,110	5,930	(0.17)	16	213K	1B
1403/11/27	5,800	5,800	5,800	5,940	(0.5)	27	500K	3B
1403/11/23	5,930	5,820	5,960	5,970	(0.33)	47	231K	1B
1403/11/21	5,930	5,930	6,200	5,990	(1.96)	74	2M	10B
1403/11/17	5,960	5,950	6,090	6,110	(0.33)	71	300K	2B
1403/11/16	5,960	5,950	6,170	6,130	0.0	70	268K	2B
1403/11/15	6,030	6,030	6,030	6,130	(1.29)	69	1M	6B
1403/11/14	6,080	6,080	6,260	6,210	(0.8)	96	629K	4B
1403/11/13	6,100	6,100	6,100	6,260	(0.32)	39	208K	1B
1403/11/10	6,120	6,120	6,120	6,280	(0.32)	33	224K	1B
1403/11/08	6,150	6,150	6,230	6,300	(0.63)	79	497K	3B
1403/11/07	6,270	6,190	6,270	6,340	(0.63)	80	558K	3B
1403/11/06	6,260	6,240	6,410	6,380	(0.78)	137	808K	5B
1403/11/03	6,280	6,280	6,590	6,430	(0.62)	144	642K	4B
1403/11/02	6,320	6,320	6,550	6,470	(0.61)	78	453K	3B
1403/11/01	6,370	6,370	6,450	6,510	(0.76)	83	632K	4B
1403/10/30	6,380	6,380	6,380	6,560	(0.15)	32	128K	818M
1403/10/29	6,440	6,430	6,440	6,570	(0.76)	66	606K	4B
1403/10/26	6,880	6,480	6,880	6,620	(0.9)	143	734K	5B
1403/10/19	6,780	6,560	6,810	6,720	1.51	216	2M	11B
1403/10/18	6,770	6,640	6,780	6,620	0.46	116	602K	4B
1403/10/17	6,580	6,550	6,700	6,590	(2.37)	224	3M	21B
1403/10/16	6,690	6,580	6,980	6,750	(0.44)	201	1M	8B
1403/10/15	6,620	6,580	6,960	6,780	0.0	201	1M	8B
1403/10/12	6,660	6,660	6,690	6,780	(1.17)	111	888K	6B
1403/10/11	7,060	6,680	7,060	6,860	(0.29)	62	218K	1B
1403/10/10	6,900	6,720	6,900	6,880	(0.58)	80	568K	4B
1403/10/09	7,090	6,880	7,090	6,920	0.14	63	405K	3B
1403/10/08	6,840	6,840	7,040	6,910	1.02	108	1M	8B
1403/10/05	6,760	6,610	7,010	6,840	0.44	133	2M	12B
1403/10/04	6,980	6,620	6,980	6,810	0.44	94	498K	3B
1403/10/03	6,900	6,700	6,910	6,780	1.04	103	1M	7B
1403/10/02	6,480	6,480	6,830	6,710	1.05	89	1M	8B
1403/10/01	6,390	6,390	6,760	6,640	1.07	97	961K	6B
1403/09/28	6,400	6,400	6,750	6,570	(0.3)	80	359K	2B
1403/09/27	6,670	6,470	6,670	6,590	(1.2)	135	1M	8B
1403/09/26	6,780	6,630	6,780	6,670	1.21	77	955K	6B
1403/09/25	6,690	6,690	6,690	6,590	1.38	55	1M	7B
1403/09/24	6,680	6,680	6,680	6,500	0.15	22	171K	1B
1403/09/21	6,660	6,660	6,660	6,490	0.31	23	285K	2B
1403/09/20	6,620	6,620	6,620	6,470	0.62	30	539K	4B
1403/09/19	6,550	6,550	6,550	6,430	1.10	46	944K	6B
1403/09/18	6,160	6,160	6,470	6,360	1.11	64	1M	7B
1403/09/17	6,290	6,140	6,400	6,290	1.13	123	1M	7B
1403/09/14	6,300	6,180	6,310	6,220	1.47	92	1M	8B
1403/09/13	6,260	6,260	6,260	6,130	0.82	26	646K	4B
1403/09/12	6,230	6,230	6,230	6,080	0.50	30	403K	3B
1403/09/11	6,200	6,200	6,200	6,050	0.50	46	434K	3B
1403/09/10	6,130	6,130	6,130	6,020	1.01	71	866K	5B
1403/09/07	6,110	5,880	6,110	5,960	0.34	78	663K	4B
1403/09/06	6,020	5,860	6,020	5,940	1.54	119	2M	12B
1403/09/05	5,970	5,970	5,970	5,850	0.86	67	709K	4B
1403/09/04	5,910	5,840	5,910	5,800	1.05	80	929K	5B
1403/09/03	5,550	5,550	5,850	5,740	1.06	89	1M	7B
1403/08/30	5,550	5,530	5,720	5,680	(0.35)	67	754K	4B
1403/08/29	5,670	5,670	5,800	5,700	1.06	111	1M	6B
1403/08/28	5,480	5,480	5,780	5,640	0.18	138	665K	4B
1403/08/27	5,770	5,480	5,800	5,630	(0.18)	92	480K	3B
1403/08/26	5,750	5,610	5,750	5,640	0.36	115	608K	3B
1403/08/23	5,590	5,470	5,690	5,620	(0.18)	71	319K	2B
1403/08/22	5,610	5,480	5,610	5,630	(0.18)	49	167K	921M
1403/08/20	5,630	5,620	5,760	5,640	0.53	88	990K	6B
1403/08/19	5,460	5,460	5,690	5,610	0.0	35	191K	1B
1403/08/16	5,490	5,490	5,570	5,610	(0.71)	50	583K	3B
1403/08/14	5,500	5,500	5,590	5,650	(0.35)	68	340K	2B
1403/08/13	5,510	5,510	5,520	5,670	(0.18)	22	221K	1B
1403/08/12	5,810	5,530	5,810	5,680	(0.35)	46	285K	2B
1403/08/09	5,890	5,560	5,890	5,700	(0.52)	75	514K	3B
1403/08/08	5,600	5,560	5,900	5,730	0.0	84	578K	3B
1403/08/07	5,620	5,620	5,870	5,730	0.53	82	492K	3B
1403/08/06	5,760	5,630	5,860	5,700	0.18	80	426K	2B
1403/08/05	5,530	5,530	5,870	5,690	(0.18)	96	342K	2B
1403/08/02	5,550	5,550	5,550	5,700	(0.35)	60	324K	2B
1403/08/01	5,570	5,570	5,570	5,720	(0.35)	35	270K	2B
1403/07/30	5,580	5,580	5,590	5,740	(0.17)	30	197K	1B
1403/07/29	5,590	5,590	5,690	5,750	(0.17)	30	151K	846M
1403/07/28	5,660	5,650	5,660	5,760	(1.03)	60	883K	5B
1403/07/25	6,040	5,710	6,040	5,820	(1.02)	55	917K	5B
1403/07/24	5,770	5,770	5,900	5,880	(1.01)	88	878K	5B
1403/07/23	6,300	5,940	6,300	5,940	(2.94)	69	3M	19B
1403/07/21	6,140	5,960	6,150	6,120	(0.33)	82	351K	2B
1403/07/18	6,080	6,080	6,080	6,140	0.0	10	33K	200M
1403/07/17	6,080	6,080	6,080	6,140	0.0	7	5K	31M
1403/07/14	6,080	6,080	6,080	6,140	0.0	5	100K	606M
1403/07/11	6,080	6,080	6,080	6,140	0.0	2	8K	48M
1403/07/10	6,110	6,110	6,110	6,140	(0.49)	52	1M	8B
1403/07/09	6,220	6,110	6,220	6,170	0.0	20	89K	543M
1403/07/08	6,110	6,110	6,110	6,170	0.0	12	53K	323M
1403/07/07	6,110	6,110	6,110	6,170	0.0	23	98K	598M
1403/07/04	6,250	6,180	6,300	6,170	0.16	93	238K	1B
1403/07/03	6,100	6,100	6,280	6,160	0.16	99	361K	2B
1403/07/02	6,160	6,020	6,270	6,150	0.0	113	722K	4B
1403/07/01	6,320	6,000	6,320	6,150	(0.32)	58	415K	3B
1403/06/28	6,020	6,020	6,240	6,170	0.0	65	327K	2B
1403/06/27	6,040	6,000	6,170	6,170	(0.16)	77	320K	2B
1403/06/26	6,030	6,030	6,200	6,180	(0.48)	90	443K	3B
1403/06/25	6,060	6,060	6,220	6,210	(0.48)	75	469K	3B
1403/06/24	6,120	6,090	6,200	6,240	(0.48)	90	442K	3B
1403/06/21	6,170	6,150	6,340	6,270	(1.1)	97	935K	6B
1403/06/20	6,270	6,170	6,400	6,340	0.0	44	176K	1B
1403/06/19	6,490	6,200	6,580	6,340	(0.78)	131	774K	5B
1403/06/18	6,410	6,160	6,420	6,390	2.40	181	3M	21B
1403/06/17	6,070	6,070	6,100	6,240	(0.16)	52	169K	1B
1403/06/13	6,240	6,140	6,240	6,250	(0.16)	28	110K	674M
1403/06/11	6,390	6,190	6,390	6,260	(0.79)	84	1M	6B
1403/06/10	6,200	6,200	6,390	6,310	(0.16)	86	376K	2B
1403/06/07	6,230	6,230	6,230	6,320	(0.47)	37	546K	3B
1403/06/06	6,230	6,230	6,230	6,350	0.0	8	34K	210M
1403/06/05	6,230	6,230	6,240	6,350	0.0	15	67K	415M
1403/06/03	6,240	6,240	6,260	6,350	(0.16)	24	157K	978M
1403/05/30	6,250	6,250	6,250	6,360	(0.16)	16	106K	661M
1403/05/29	6,250	6,250	6,280	6,370	0.0	36	100K	623M
1403/05/28	6,250	6,250	6,370	6,370	0.0	25	179K	1B
1403/05/27	6,260	6,250	6,480	6,370	0.0	28	163K	1B
1403/05/24	6,310	6,310	6,330	6,370	0.0	42	142K	899M
1403/05/23	6,320	6,320	6,320	6,370	(0.16)	31	249K	2B
1403/05/22	6,320	6,320	6,320	6,380	0.0	1	800	5M
1403/05/21	6,320	6,320	6,380	6,380	0.0	17	36K	228M
1403/05/20	6,320	6,320	6,320	6,380	0.0	19	99K	625M
1403/05/16	6,320	6,320	6,320	6,380	0.0	3	16K	99M
1403/05/15	6,320	6,320	6,320	6,380	0.0	7	69K	437M
1403/05/14	6,380	6,320	6,380	6,380	0.0	27	1M	7B
1403/05/13	6,160	6,100	6,170	6,380	(1.54)	73	631K	4B
1403/05/10	6,310	6,180	6,400	6,480	(0.92)	43	369K	2B
1403/05/09	6,330	6,200	6,480	6,540	(0.61)	52	283K	2B
1403/05/08	6,840	6,500	6,840	6,580	(2.23)	39	2M	10B
1403/05/06	6,660	6,530	6,790	6,730	(1.75)	80	988K	7B
1403/05/03	6,640	6,640	6,880	6,850	(0.15)	25	159K	1B
1403/05/02	6,770	6,770	6,900	6,860	0.0	25	285K	2B
1403/05/01	6,900	6,810	6,980	6,860	0.0	9	90K	623M
1403/04/31	7,140	6,670	7,140	6,860	0.0	27	155K	1B
1403/04/30	6,990	6,670	6,990	6,860	(0.29)	51	308K	2B
1403/04/27	6,800	6,720	6,890	6,880	0.0	19	91K	623M
1403/04/24	6,630	6,630	6,930	6,880	0.0	29	72K	491M
1403/04/23	6,690	6,690	6,900	6,880	0.0	20	49K	335M
1403/04/20	6,740	6,720	6,740	6,880	0.0	13	25K	170M
1403/04/19	6,830	6,770	7,000	6,880	0.0	27	95K	647M
1403/04/18	7,170	6,870	7,180	6,880	1.33	85	880K	6B
1403/04/17	7,060	6,820	7,080	6,790	1.65	131	684K	5B
1403/04/16	6,850	6,780	6,900	6,680	2.61	109	1M	7B
1403/04/13	6,400	6,400	6,530	6,510	0.0	13	172K	1B
1403/04/12	6,690	6,590	6,740	6,510	0.15	32	169K	1B
1403/04/11	6,510	6,500	6,690	6,500	(0.76)	56	2M	15B
1403/04/10	6,640	6,550	6,640	6,550	0.0	64	1M	7B
1403/04/09	6,600	6,270	6,650	6,550	0.0	31	109K	719M
1403/04/06	6,420	6,420	6,670	6,550	0.15	54	323K	2B
1403/04/04	6,630	6,550	6,640	6,540	0.31	67	484K	3B
1403/04/03	6,420	6,410	6,580	6,520	(0.31)	44	334K	2B
1403/04/02	6,440	6,420	6,510	6,540	(0.15)	55	237K	2B
1403/03/30	6,520	6,520	6,660	6,550	0.0	33	296K	2B
1403/03/29	6,610	6,450	6,660	6,550	(0.15)	22	349K	2B
1403/03/27	6,480	6,480	6,690	6,560	0.0	84	302K	2B
1403/03/26	6,600	6,550	6,660	6,560	(1.8)	99	2M	16B
1403/03/23	6,610	6,580	6,740	6,680	(0.15)	43	442K	3B
1403/03/22	6,640	6,580	6,690	6,690	(0.3)	58	475K	3B
1403/03/21	6,620	6,620	6,670	6,710	(0.15)	25	128K	848M
1403/03/20	6,610	6,610	6,790	6,720	(0.3)	53	357K	2B
1403/03/19	6,610	6,610	6,610	6,740	0.0	7	57K	379M
1403/03/16	6,630	6,630	6,630	6,740	(0.3)	38	348K	2B
1403/03/13	6,670	6,660	6,670	6,760	(0.44)	65	481K	3B
1403/03/12	6,800	6,680	6,930	6,790	(0.29)	82	452K	3B
1403/03/09	6,710	6,710	6,930	6,810	(0.15)	113	465K	3B
1403/03/08	6,730	6,710	6,880	6,820	(0.15)	60	306K	2B
1403/03/07	6,630	6,630	6,870	6,830	1.04	93	3M	19B
1403/03/06	6,640	6,640	6,640	6,760	(0.15)	11	128K	848M
1403/03/05	6,700	6,650	6,700	6,770	(0.15)	18	163K	1B
1403/03/01	6,880	6,700	6,900	6,780	0.0	53	181K	1B
1403/02/30	6,700	6,600	6,700	6,780	(2.31)	141	1M	7B
1403/02/29	6,820	6,820	7,000	6,940	(0.14)	86	656K	5B
1403/02/26	6,710	6,650	7,060	6,950	(0.14)	101	469K	3B
1403/02/25	6,700	6,700	6,970	6,960	(0.57)	99	745K	5B
1403/02/24	6,710	6,700	6,910	7,000	(0.71)	98	394K	3B
1403/02/23	7,290	6,780	7,290	7,050	(0.84)	178	1M	9B
1403/02/22	7,100	6,950	7,330	7,110	1.43	441	3M	19B
1403/02/19	6,940	6,770	7,240	7,010	1.59	238	2M	13B
1403/02/18	6,710	6,700	6,920	6,900	(1.15)	97	886K	6B
1403/02/17	6,810	6,770	7,000	6,980	(1.97)	229	937K	6B
1403/02/16	7,170	6,890	7,170	7,120	(0.84)	134	553K	4B
1403/02/12	6,890	6,890	7,200	7,180	(0.83)	94	753K	5B
1403/02/11	7,260	6,950	7,260	7,240	(0.82)	126	419K	3B
1403/02/10	7,660	7,020	7,660	7,300	0.0	99	502K	4B
1403/02/05	7,250	7,190	7,310	7,300	4.73	254	3M	21B
1403/02/04	6,930	6,820	7,230	6,970	1.01	281	2M	13B
1403/02/03	6,810	6,760	7,060	6,900	(0.72)	188	2M	13B
1403/02/02	7,200	6,790	7,200	6,950	(2.25)	341	2M	14B
1403/02/01	6,810	6,810	7,210	7,110	0.0	146	850K	6B
1403/01/29	7,080	7,080	7,080	7,110	(0.56)	55	1M	9B
1403/01/28	7,100	7,100	7,100	7,150	(0.28)	34	515K	4B
1403/01/27	7,130	7,130	7,130	7,170	(0.42)	106	880K	6B
1403/01/26	7,150	7,150	7,150	7,200	(0.28)	26	507K	4B
1403/01/25	6,980	6,980	7,000	7,220	(1.63)	90	694K	5B
1403/01/21	7,240	7,160	7,380	7,340	(0.54)	146	515K	4B
1403/01/20	7,640	7,350	7,710	7,380	0.27	130	488K	4B
1403/01/19	7,480	7,320	7,620	7,360	(4.42)	271	2M	13B
1403/01/18	7,590	7,480	7,740	7,700	(2.16)	197	960K	7B
1403/01/15	7,660	7,660	7,970	7,870	(0.38)	117	485K	4B
1403/01/14	7,800	7,660	8,000	7,900	(0.75)	140	610K	5B
1403/01/11	7,880	7,820	8,020	7,960	(0.25)	121	440K	3B
1403/01/08	8,000	7,950	8,100	7,980	0.38	184	734K	6B
1403/01/07	7,900	7,800	7,900	7,950	(0.87)	148	689K	5B
1403/01/06	8,190	7,910	8,190	8,020	(0.37)	177	949K	8B
1403/01/05	8,100	7,860	8,170	8,050	(0.25)	290	1M	11B
1402/12/28	8,400	7,910	8,400	8,070	0.25	102	609K	5B
1402/12/27	7,790	7,710	7,950	8,050	(0.37)	83	244K	2B
1402/12/26	7,790	7,790	8,060	8,080	(0.49)	113	267K	2B
1402/12/23	8,100	7,850	8,100	8,120	(0.98)	101	526K	4B
1402/12/22	8,110	7,930	8,150	8,200	(1.44)	228	721K	6B
1402/12/21	8,990	8,170	9,000	8,320	(3.14)	519	2M	21B
1402/12/20	8,290	8,290	8,700	8,590	3.87	215	1M	12B
1402/12/02	12,450	12,070	12,650	12,410	2.73	579	4M	51B
1402/12/01	11,790	11,530	12,110	12,080	4.68	336	4M	46B
1402/11/30	11,750	11,450	12,000	11,540	0.70	169	652K	8B
1402/11/29	11,120	11,100	11,700	11,460	(0.17)	158	374K	4B
1402/11/28	11,160	11,110	11,450	11,480	(0.86)	163	322K	4B
1402/11/25	11,400	11,200	11,580	11,580	(1.53)	200	582K	7B
1402/11/24	11,610	11,450	11,950	11,760	(0.68)	160	530K	6B
1402/11/23	11,950	11,750	12,000	11,840	1.28	310	1M	14B
1402/11/21	11,200	11,080	11,800	11,690	4.00	375	2M	27B
1402/11/18	11,140	11,140	11,640	11,240	0.36	148	339K	4B
1402/11/17	11,440	11,100	11,440	11,200	0.09	124	406K	5B
1402/11/16	11,150	10,960	11,500	11,190	0.18	197	1M	12B
1402/11/15	11,710	10,930	11,710	11,170	(0.18)	123	633K	7B
1402/11/14	11,300	10,900	11,480	11,190	(0.18)	168	700K	8B
1402/11/11	11,600	10,780	11,600	11,210	(0.8)	176	1M	11B
1402/11/10	11,480	11,130	11,480	11,300	(0.09)	170	743K	8B
1402/11/09	11,270	11,100	11,500	11,310	0.44	197	978K	11B
1402/11/08	10,760	10,720	11,450	11,260	3.21	338	2M	24B
1402/11/07	10,960	10,600	11,350	10,910	0.65	258	1M	14B
1402/11/04	10,660	10,640	11,100	10,840	(0.82)	161	999K	11B
1402/11/03	11,450	10,910	11,450	10,930	(4.79)	352	2M	24B
1402/11/02	11,830	11,110	11,830	11,480	1.06	268	1M	17B
1402/10/26	12,200	11,560	12,200	11,610	(4.52)	703	4M	44B
1402/10/25	12,680	12,040	12,680	12,160	(4.03)	629	3M	33B
1402/10/24	12,300	12,300	12,800	12,670	1.77	370	2M	20B
1402/10/23	12,920	12,350	12,920	12,450	(4.23)	639	4M	48B
1402/10/20	13,200	12,840	13,200	13,000	0.62	492	3M	34B
1402/10/19	12,810	12,600	13,080	12,920	2.30	421	2M	29B
1402/10/18	13,120	12,360	13,170	12,630	(1.79)	413	2M	24B
1402/10/17	12,330	12,170	12,940	12,860	4.30	875	7M	84B
1402/10/16	12,190	12,000	12,560	12,330	0.33	387	1M	18B
1402/10/13	12,100	12,070	12,700	12,290	(0.57)	603	3M	37B
1402/10/12	12,650	12,140	13,200	12,360	(3.21)	1,090	6M	73B
1402/10/11	12,350	12,000	12,930	12,770	3.65	1,592	14M	174B
1402/10/10	12,330	12,040	12,330	12,320	4.85	848	10M	120B
1402/10/09	11,550	11,270	11,810	11,750	4.44	287	3M	40B
1402/10/06	11,310	11,140	11,750	11,250	(4.01)	490	3M	31B
1402/10/05	11,800	11,400	11,900	11,720	(0.93)	191	648K	8B
1402/10/04	11,790	11,660	12,000	11,830	0.51	250	881K	10B
1402/10/03	11,670	11,500	11,930	11,770	3.52	403	2M	21B
1402/10/02	11,480	11,330	11,590	11,370	0.71	199	683K	8B
1402/09/29	11,440	11,140	11,650	11,290	(1.14)	226	1M	12B
1402/09/28	11,260	11,250	11,570	11,420	(0.17)	169	961K	11B
1402/09/27	11,690	11,250	11,800	11,440	(2.14)	396	3M	31B
1402/09/25	11,930	11,490	11,930	11,690	(1.43)	270	1M	15B
1402/09/22	11,360	11,300	11,930	11,860	4.31	520	5M	61B
1402/09/21	11,100	11,100	11,480	11,370	(0.35)	110	684K	8B
1402/09/20	11,490	11,270	11,650	11,410	0.0	154	564K	6B
1402/09/19	11,630	11,290	11,650	11,410	(0.95)	235	2M	18B
1402/09/18	11,270	11,010	11,600	11,520	4.25	411	3M	33B
1402/09/15	11,050	10,710	11,270	11,050	1.01	178	1M	15B
1402/09/14	10,850	10,730	11,180	10,940	0.27	172	967K	11B
1402/09/13	11,110	10,690	11,300	10,910	(1.09)	368	2M	17B
1402/09/12	10,820	10,800	11,110	11,030	4.15	516	3M	32B
1402/09/11	10,400	10,310	10,720	10,590	3.72	378	2M	19B
1402/09/08	10,380	10,160	10,400	10,210	0.49	164	591K	6B
1402/09/07	10,180	10,140	10,260	10,160	0.0	68	329K	3B
1402/09/06	10,120	10,100	10,270	10,160	0.10	87	454K	5B
1402/09/05	10,350	10,070	10,350	10,150	(0.1)	120	411K	4B
1402/09/04	10,010	10,010	10,220	10,160	(0.1)	176	493K	5B
1402/09/01	10,110	10,010	10,250	10,170	0.0	155	548K	6B
1402/08/30	10,390	10,040	10,390	10,170	(0.2)	186	899K	9B
1402/08/29	10,400	10,160	10,440	10,190	0.10	130	471K	5B
1402/08/28	10,410	10,070	10,410	10,180	(1.83)	296	2M	15B
1402/08/27	10,600	10,060	10,600	10,370	0.19	165	495K	5B
1402/08/24	10,650	10,250	10,650	10,350	0.29	139	574K	6B
1402/08/23	10,660	10,060	10,910	10,320	(2.46)	299	2M	21B
1402/08/22	10,600	10,300	10,850	10,580	1.73	205	1M	12B
1402/08/21	10,690	10,250	10,690	10,400	0.0	108	572K	6B
1402/08/20	10,420	10,300	10,650	10,400	0.29	129	782K	8B
1402/08/17	10,500	10,100	10,590	10,370	(1.05)	188	748K	8B
1402/08/16	10,460	10,080	10,680	10,480	0.96	286	2M	17B
1402/08/15	10,300	10,200	10,660	10,380	2.17	179	1M	11B
1402/08/14	10,480	10,150	10,480	10,160	0.30	77	316K	3B
1402/08/13	9,740	9,740	10,190	10,130	4.33	171	2M	16B
1402/08/10	10,010	9,590	10,300	9,710	(3.77)	306	2M	15B
1402/08/09	10,140	10,010	10,300	10,090	(0.39)	136	915K	9B
1402/08/08	10,610	9,960	10,610	10,130	0.10	180	987K	10B
1402/08/07	9,780	9,740	10,470	10,120	(0.98)	130	987K	10B
1402/08/06	10,540	10,170	10,540	10,220	(4.49)	256	1M	14B
1402/08/03	10,500	10,410	11,090	10,700	0.75	141	770K	8B
1402/08/02	10,630	10,380	10,930	10,620	(2.75)	186	942K	10B
1402/08/01	11,200	10,800	11,250	10,920	0.92	160	745K	8B
1402/07/30	10,700	10,480	11,200	10,820	1.31	269	1M	13B
1402/07/29	10,420	10,420	11,090	10,680	(0.37)	182	617K	7B
1402/07/26	10,430	10,420	10,630	10,720	(1.47)	192	613K	6B
1402/07/25	10,680	10,620	11,100	10,880	(0.46)	211	1M	13B
1402/07/24	10,570	10,570	11,200	10,930	0.46	206	1M	16B
1402/07/23	10,930	10,670	11,250	10,880	(0.27)	138	825K	9B
1402/07/22	11,650	10,750	11,650	10,910	(3.54)	380	3M	33B
1402/07/19	11,300	10,860	11,370	11,310	4.43	392	2M	27B
1402/07/18	11,070	10,650	11,070	10,830	(1.72)	374	2M	17B
1402/07/17	10,700	10,610	11,470	11,020	(0.81)	215	974K	11B
1402/07/16	11,170	11,110	11,420	11,110	(4.96)	310	2M	26B
1402/07/15	12,060	11,580	12,170	11,690	(4.02)	442	3M	41B
1402/07/12	12,780	12,160	12,780	12,180	(4.84)	640	3M	40B
1402/07/10	13,470	12,490	13,530	12,800	(2.59)	1,057	6M	82B
1402/07/09	12,900	12,650	13,500	13,140	1.86	556	3M	38B
1402/07/08	13,130	12,600	13,130	12,900	0.86	666	3M	38B
1402/07/05	12,270	12,270	12,850	12,790	4.49	1,194	7M	94B
1402/07/04	12,500	11,960	12,850	12,240	(2.7)	635	4M	47B
1402/07/03	12,250	12,180	12,670	12,580	4.23	690	5M	60B
1402/07/01	11,820	11,660	12,210	12,070	3.78	581	4M	46B
1402/06/29	10,990	10,990	11,710	11,630	4.21	533	5M	53B
1402/06/28	10,920	10,920	11,170	11,160	(0.53)	124	406K	4B
1402/06/27	11,500	11,030	11,500	11,220	(0.36)	113	682K	8B
1402/06/26	10,770	10,770	11,420	11,260	3.02	216	1M	14B
1402/06/22	10,850	10,780	11,020	10,930	(0.09)	162	476K	5B
1402/06/21	10,830	10,710	11,020	10,940	(0.27)	179	490K	5B
1402/06/20	11,050	10,800	11,180	10,970	(0.45)	153	575K	6B
1402/06/19	11,030	10,720	11,150	11,020	(0.09)	147	622K	7B
1402/06/18	11,390	10,730	11,400	11,030	(1.16)	235	873K	10B
1402/06/14	11,140	10,960	11,360	11,160	0.36	132	541K	6B
1402/06/13	11,000	10,920	11,380	11,120	1.18	201	889K	10B
1402/06/12	11,000	10,820	11,180	10,990	(1.43)	273	1M	15B
1402/06/11	11,230	11,090	11,400	11,150	0.54	168	908K	10B
1402/06/08	10,900	10,860	11,300	11,090	0.82	187	1M	11B
1402/06/07	11,000	10,740	11,180	11,000	(0.18)	117	430K	5B
1402/06/06	11,200	10,870	11,250	11,020	1.38	274	2M	17B
1402/06/05	10,690	10,640	11,190	10,870	1.68	234	1M	15B
1402/06/04	10,970	10,470	10,970	10,690	1.23	383	3M	30B
1402/06/01	10,520	10,520	10,720	10,560	0.38	130	567K	6B
1402/05/31	11,200	10,490	11,200	10,520	(4.71)	319	3M	35B
1402/05/30	11,000	10,810	11,410	11,040	1.01	306	1M	14B
1402/05/29	11,140	10,630	11,490	10,930	(1.89)	343	2M	23B
1402/05/28	11,060	10,860	11,100	11,140	(0.36)	86	416K	5B
1402/05/25	11,480	11,080	11,580	11,180	(4.12)	304	2M	17B
1402/05/24	11,700	11,200	11,840	11,660	3.37	384	2M	24B
1402/05/23	10,680	10,680	11,460	11,280	3.30	255	2M	22B
1402/05/22	11,700	10,780	11,700	10,920	(3.7)	396	2M	18B
1402/05/21	11,600	11,330	11,790	11,340	(4.87)	398	3M	35B
1402/05/18	11,600	11,600	12,300	11,920	(0.17)	189	745K	9B
1402/05/17	12,400	11,730	12,400	11,940	(3.16)	263	1M	14B
1402/05/16	12,400	12,000	12,600	12,330	1.99	284	1M	17B
1402/05/15	12,730	12,030	12,730	12,090	(4.5)	589	4M	43B
1402/05/14	13,290	12,280	13,290	12,660	(1.63)	931	4M	50B
1402/05/10	12,890	12,540	12,890	12,870	4.80	424	5M	69B
1402/05/09	12,050	11,860	12,320	12,280	4.60	306	3M	31B
1402/05/08	11,480	11,170	11,820	11,740	4.26	514	6M	76B
1402/05/07	11,790	11,100	11,810	11,260	(1.49)	184	2M	20B
1402/05/04	11,450	11,030	11,630	11,430	(0.09)	158	659K	8B
1402/05/03	11,700	11,120	11,730	11,440	(0.26)	115	448K	5B
1402/05/02	11,600	11,400	11,850	11,470	0.88	131	570K	7B
1402/05/01	11,440	11,200	11,600	11,370	0.09	133	390K	4B
1402/04/31	11,100	11,100	11,590	11,360	(2.15)	413	979K	11B
1402/04/28	11,540	11,260	11,820	11,610	3.11	258	1M	15B
1402/04/27	10,840	10,840	11,280	11,260	4.74	216	1M	14B
1402/04/26	11,100	10,640	11,500	10,750	(4.02)	376	3M	31B
1402/04/25	12,330	11,170	12,330	11,200	(4.68)	337	3M	34B
1402/04/21	11,800	11,700	12,340	11,750	(4.55)	200	2M	21B
1402/04/20	12,590	12,210	12,700	12,310	(4.2)	403	3M	33B
1402/04/19	12,900	12,560	13,300	12,850	(1.23)	587	2M	25B
1402/04/18	13,300	12,880	13,300	13,010	(1.96)	605	2M	24B
1402/04/17	13,200	13,000	13,570	13,270	1.92	589	2M	33B
1402/04/14	12,710	12,710	13,470	13,020	(1.59)	434	3M	38B
1402/04/13	12,610	12,610	13,380	13,230	3.76	515	3M	40B
1402/04/12	13,000	12,570	13,120	12,750	(0.62)	502	2M	27B
1402/04/11	12,500	12,190	13,120	12,830	2.64	368	2M	22B
1402/04/10	12,500	12,400	12,900	12,500	(1.42)	287	1M	14B
1402/04/07	12,720	12,400	12,980	12,680	(1.71)	344	816K	10B
1402/04/06	13,440	12,700	13,440	12,900	(1.6)	308	1M	13B
1402/04/05	12,970	12,720	13,430	13,110	1.08	600	3M	36B
1402/04/04	13,230	12,600	13,230	12,970	0.62	346	2M	24B
1402/04/03	13,400	12,730	13,400	12,890	(3.81)	716	4M	55B
1402/03/31	13,990	13,300	14,300	13,400	(4.22)	1,164	6M	75B
1402/03/30	14,090	13,550	14,210	13,990	3.32	839	4M	53B
1402/03/29	13,310	13,100	13,570	13,540	4.72	671	6M	79B
1402/03/28	12,890	12,400	13,360	12,930	0.70	593	3M	44B
1402/03/27	12,400	12,030	12,940	12,840	4.14	996	6M	81B
1402/03/24	12,370	12,130	13,120	12,330	(3.37)	1,033	5M	56B
1402/03/23	12,870	12,430	13,170	12,760	(0.23)	616	2M	31B
1402/03/22	13,110	12,630	13,600	12,790	(3.76)	1,251	9M	120B
1402/03/21	13,270	13,270	13,690	13,290	(4.8)	705	6M	76B
1402/03/20	13,800	13,800	13,800	13,960	(3.86)	69	808K	11B
1402/03/17	14,520	14,520	14,520	14,520	(4.97)	195	2M	25B
1402/03/16	16,100	14,680	16,220	15,280	(1.1)	2,154	14M	214B
1402/03/13	15,390	14,890	15,460	15,450	4.89	706	7M	110B
1402/03/10	14,900	14,000	15,080	14,730	2.51	1,688	9M	139B
1402/03/09	14,270	13,850	14,450	14,370	4.36	1,559	10M	138B
1402/03/08	13,500	13,490	13,780	13,770	4.87	844	8M	114B
1402/03/07	13,500	12,920	14,000	13,130	(3.46)	1,367	11M	143B
1402/03/06	13,720	13,090	13,720	13,600	4.06	1,907	13M	178B
1402/03/03	13,180	12,560	13,180	13,070	4.06	1,750	15M	190B
1402/03/02	12,560	12,560	12,560	12,560	4.93	176	2M	27B
1402/03/01	11,970	11,970	11,970	11,970	5.00	111	2M	26B
1402/02/31	11,360	11,120	11,420	11,400	4.78	968	13M	147B
1402/02/30	10,700	10,450	10,920	10,880	4.62	557	4M	44B
1402/02/27	10,210	10,150	10,670	10,400	1.17	329	1M	11B
1402/02/25	10,600	10,050	10,870	10,280	(1.63)	852	2M	17B
1402/02/24	10,400	10,300	10,840	10,450	(3.6)	1,147	6M	61B
1402/02/23	10,900	10,740	11,500	10,840	(4.07)	302	2M	23B
1402/02/20	11,900	11,070	11,900	11,300	(3.0)	261	2M	19B
1402/02/19	11,650	11,650	11,950	11,650	(4.98)	542	4M	49B
1402/02/18	11,970	11,970	11,970	12,260	(2.62)	136	638K	8B
1402/02/17	13,360	12,490	13,360	12,590	(4.19)	514	2M	22B
1402/02/16	13,330	12,790	13,330	13,140	3.46	1,075	6M	75B
1402/02/13	12,700	12,390	13,030	12,700	1.84	1,169	7M	91B
1402/02/12	12,670	12,030	12,820	12,470	0.08	1,647	7M	90B
1402/02/11	13,100	12,390	13,100	12,460	(4.45)	2,295	11M	139B
1402/02/10	13,400	12,660	13,400	13,040	1.80	1,639	11M	143B
1402/02/09	12,810	12,810	12,810	12,810	5.00	171	1M	17B
1402/01/29	12,300	12,140	12,330	12,200	3.39	185	1M	15B
1402/01/28	11,480	11,360	11,920	11,800	3.87	888	7M	82B
1402/01/27	11,300	11,010	11,690	11,360	0.62	1,319	8M	92B
1402/01/26	11,200	11,160	11,480	11,290	0.80	2,042	13M	145B
1402/01/22	11,400	11,170	11,770	11,200	(4.68)	2,025	26M	289B
1402/01/21	11,920	11,280	11,920	11,750	3.43	1,487	14M	164B
1402/01/20	11,690	11,690	11,690	11,360	1.97	61	554K	6B
1402/01/19	11,140	11,140	11,140	11,140	5.00	84	1M	16B
1402/01/16	10,880	10,880	10,880	10,610	2.31	99	757K	8B
1402/01/15	10,370	10,370	10,370	10,370	4.96	133	2M	22B
1402/01/14	9,930	9,490	9,930	9,880	4.44	1,025	10M	97B
1402/01/09	9,460	9,250	9,460	9,460	4.99	863	16M	147B
1402/01/08	9,010	9,010	9,010	9,010	4.89	59	2M	20B
1402/01/07	8,650	8,650	8,650	8,590	4.25	71	2M	14B
1402/01/06	8,470	8,470	8,470	8,240	2.11	60	780K	7B
1402/01/05	8,380	8,380	8,380	8,070	1.00	25	377K	3B
1401/12/03	24,100	23,020	24,700	23,960	(0.42)	604	2M	53B
1401/12/02	24,020	23,260	24,100	24,060	4.79	430	2M	39B
1401/12/01	22,380	22,380	24,400	22,960	(2.51)	1,156	6M	134B
1401/11/30	22,990	22,990	22,990	23,550	(2.65)	86	330K	8B
1401/11/26	25,790	24,000	25,790	24,190	(4.24)	615	2M	59B
1401/11/25	23,660	23,660	25,350	25,260	4.60	650	3M	72B
1401/11/24	24,090	23,630	24,640	24,150	2.68	433	904K	22B
1401/11/23	22,900	22,850	23,610	23,520	4.58	679	2M	57B
1401/11/19	21,150	21,150	22,610	22,490	4.41	231	1M	31B
1401/11/18	22,400	20,880	22,470	21,540	(1.96)	376	1M	23B
1401/11/17	21,270	21,260	22,800	21,970	(1.79)	181	340K	7B
1401/11/16	23,310	22,210	23,310	22,370	(4.28)	313	2M	37B
1401/11/12	24,150	22,160	24,150	23,370	1.61	199	446K	10B
1401/11/10	22,900	22,710	24,200	23,000	(3.77)	590	2M	43B
1401/11/09	25,000	23,820	25,600	23,900	(4.67)	206	1M	33B
1401/11/08	26,760	24,350	26,760	25,070	(1.69)	1,013	3M	70B
1401/11/05	25,760	24,630	25,760	25,500	3.91	1,295	6M	155B
1401/11/04	24,600	24,010	24,600	24,540	4.74	309	998K	24B
1401/11/03	23,300	22,600	23,530	23,430	4.55	292	2M	38B
1401/11/02	22,280	21,510	22,450	22,410	4.77	526	3M	62B
1401/11/01	21,310	21,300	21,990	21,390	1.95	84	623K	13B
1401/10/24	21,240	20,110	21,880	21,560	3.45	848	3M	66B
1401/10/21	20,800	20,250	21,250	20,840	1.17	490	1M	28B
1401/10/20	20,300	20,000	20,740	20,600	4.25	675	2M	46B
1401/10/19	20,200	19,400	20,300	19,760	(1.59)	448	1M	28B
1401/10/18	19,300	19,300	20,400	20,080	2.71	361	1M	24B
1401/10/17	19,550	19,220	20,150	19,550	(0.05)	451	964K	19B
1401/10/14	20,000	19,250	20,000	19,560	(1.41)	240	674K	13B
1401/10/13	20,300	19,430	20,420	19,840	(0.05)	332	1M	20B
1401/10/12	18,810	18,620	20,300	19,850	1.95	755	2M	35B
1401/10/11	19,700	19,140	20,510	19,470	(3.33)	318	1M	21B
1401/10/10	20,990	19,950	21,090	20,140	(4.05)	442	2M	30B
1401/10/07	21,090	20,720	21,540	20,990	1.30	456	2M	36B
1401/10/05	20,850	20,050	21,000	20,720	1.57	267	869K	18B
1401/10/04	20,320	19,890	20,740	20,400	2.67	357	1M	25B
1401/10/03	19,450	19,450	20,350	19,870	0.81	310	526K	10B
1401/09/30	20,500	19,330	20,500	19,710	(3.05)	385	848K	17B
1401/09/29	20,400	19,840	21,250	20,330	(2.17)	373	1M	25B
1401/09/28	20,610	20,200	21,260	20,780	2.47	482	1M	30B
1401/09/27	20,010	19,910	20,420	20,280	4.27	404	2M	31B
1401/09/26	19,000	18,810	19,540	19,450	4.51	715	2M	44B
1401/09/23	18,600	18,390	19,000	18,610	1.03	217	460K	9B
1401/09/22	18,700	18,250	18,780	18,420	0.38	149	385K	7B
1401/09/21	18,000	17,710	18,660	18,350	0.49	207	541K	10B
1401/09/20	17,850	17,750	18,330	18,260	(1.08)	143	405K	7B
1401/09/19	18,290	18,000	18,900	18,460	0.22	226	543K	10B
1401/09/16	18,370	18,090	18,690	18,420	0.55	166	474K	9B
1401/09/15	18,970	18,340	18,970	18,320	0.22	112	185K	3B
1401/09/14	17,820	17,820	18,790	18,280	0.61	171	355K	7B
1401/09/13	18,780	17,900	18,780	18,170	(1.78)	207	733K	13B
1401/09/12	18,200	18,100	18,820	18,500	(0.38)	179	473K	9B
1401/09/09	18,800	18,020	18,990	18,570	(2.01)	258	502K	9B
1401/09/08	19,220	18,560	19,800	18,950	(0.16)	305	988K	19B
1401/09/07	18,690	18,500	19,210	18,980	3.66	425	1M	26B
1401/09/06	17,500	17,230	18,460	18,310	4.09	461	2M	28B
1401/09/05	17,500	17,500	17,800	17,590	0.17	144	317K	6B
1401/09/02	17,600	17,440	17,890	17,560	0.11	122	383K	7B
1401/09/01	17,640	17,310	17,790	17,540	0.17	174	845K	15B
1401/08/30	18,090	17,200	18,090	17,510	(1.79)	314	685K	12B
1401/08/29	18,000	17,010	18,390	17,830	0.17	383	2M	30B
1401/08/28	18,020	17,180	18,020	17,800	3.67	392	2M	27B
1401/08/25	16,050	16,050	17,290	17,170	4.25	459	1M	23B
1401/08/24	16,020	16,020	16,750	16,470	0.0	101	146K	2B
1401/08/23	17,000	16,350	17,000	16,470	0.06	118	295K	5B
1401/08/22	16,050	16,050	16,880	16,460	0.49	137	449K	7B
1401/08/21	16,300	16,300	16,960	16,380	0.55	144	459K	8B
1401/08/18	16,250	16,000	16,490	16,290	0.12	133	358K	6B
1401/08/17	16,200	15,620	16,800	16,270	0.43	223	692K	11B
1401/08/16	15,590	15,590	16,360	16,200	3.91	232	912K	15B
1401/08/15	15,610	15,200	15,950	15,590	0.39	131	477K	7B
1401/08/14	15,010	15,010	15,970	15,530	0.19	113	330K	5B
1401/08/11	15,900	15,000	15,900	15,500	(0.32)	88	140K	2B
1401/08/10	16,000	15,310	16,000	15,550	(0.13)	91	185K	3B
1401/08/09	15,490	14,850	16,200	15,570	0.32	118	299K	5B
1401/08/08	15,780	14,910	15,780	15,520	(0.32)	81	116K	2B
1401/08/07	14,990	14,940	15,890	15,570	(0.95)	158	274K	4B
1401/08/04	16,080	15,010	16,080	15,720	(0.51)	103	230K	4B
1401/08/03	15,900	15,760	16,200	15,800	0.25	83	233K	4B
1401/08/02	16,200	15,100	16,200	15,760	0.06	111	270K	4B
1401/08/01	16,240	15,730	16,240	15,750	0.19	87	145K	2B
1401/07/30	15,990	15,700	16,220	15,720	0.45	111	269K	4B
1401/07/27	15,060	15,060	16,000	15,650	0.32	160	310K	5B
1401/07/26	15,710	15,100	15,710	15,600	(0.51)	108	198K	3B
1401/07/25	15,340	15,190	15,500	15,680	(1.82)	178	425K	7B
1401/07/24	16,050	15,310	16,050	15,970	(0.5)	81	143K	2B
1401/07/23	16,100	15,770	16,280	16,050	0.0	40	74K	1B
1401/07/20	15,480	15,480	16,000	16,050	(0.12)	50	95K	2B
1401/07/19	15,740	15,710	16,110	16,070	(0.25)	99	176K	3B
1401/07/18	15,980	15,610	16,450	16,110	(0.43)	190	338K	5B
1401/07/17	15,450	15,300	16,800	16,180	0.68	373	1M	19B
1401/07/16	16,150	15,450	16,150	16,070	(0.8)	94	240K	4B
1401/07/12	15,510	15,480	16,280	16,200	(0.55)	93	213K	3B
1401/07/11	16,060	15,620	16,500	16,290	(0.91)	79	207K	3B
1401/07/10	16,000	15,780	16,510	16,440	(0.48)	75	130K	2B
1401/07/09	16,250	15,830	16,600	16,520	(0.6)	80	193K	3B
1401/07/06	16,250	16,200	16,980	16,620	0.18	75	136K	2B
1401/07/04	15,900	15,900	16,970	16,590	(0.84)	97	253K	4B
1401/07/02	16,400	16,110	16,540	16,730	(1.3)	105	255K	4B
1401/06/30	16,690	16,400	16,750	16,950	(0.99)	99	274K	5B
1401/06/29	17,720	16,650	17,720	17,120	(0.41)	155	440K	7B
1401/06/28	17,270	16,860	17,270	17,190	(0.46)	114	224K	4B
1401/06/27	18,000	16,700	18,000	17,270	(1.14)	173	545K	9B
1401/06/23	18,130	17,280	18,130	17,470	(0.46)	155	453K	8B
1401/06/22	17,500	17,500	17,920	17,550	0.63	163	445K	8B
1401/06/21	16,750	16,670	17,990	17,440	(0.17)	509	2M	30B
1401/06/20	18,120	17,440	18,120	17,470	(4.8)	207	1M	23B
1401/06/19	19,080	18,130	19,200	18,350	(3.83)	244	864K	16B
1401/06/16	19,030	19,000	19,570	19,080	1.81	277	703K	13B
1401/06/15	18,480	18,130	18,990	18,740	3.59	331	915K	17B
1401/06/14	18,200	17,920	18,450	18,090	1.01	287	632K	11B
1401/06/13	18,490	17,830	18,490	17,910	1.02	257	448K	8B
1401/06/12	17,830	17,460	18,120	17,730	2.72	555	2M	28B
1401/06/09	16,610	16,150	17,750	17,260	2.07	565	3M	46B
1401/06/08	16,920	16,360	17,200	16,910	0.0	91	366K	6B
1401/06/07	17,090	16,850	17,250	16,910	0.48	166	636K	11B
1401/06/06	17,090	16,510	17,090	16,830	(0.12)	168	400K	7B
1401/06/05	16,580	16,140	17,090	16,850	3.50	404	1M	20B
1401/06/02	16,600	16,200	16,600	16,280	0.31	134	270K	4B
1401/06/01	16,500	16,010	16,510	16,230	(0.12)	233	795K	13B
1401/05/31	16,350	15,840	16,780	16,250	0.25	195	588K	10B
1401/05/30	16,130	15,600	16,550	16,210	2.01	222	1M	16B
1401/05/29	15,530	15,530	16,000	15,890	(1.97)	135	553K	9B
1401/05/26	16,100	15,890	16,480	16,210	1.76	269	976K	16B
1401/05/25	15,300	15,300	15,980	15,930	4.66	292	2M	25B
1401/05/24	15,700	14,900	15,700	15,220	0.0	102	260K	4B
1401/05/23	15,780	15,010	15,780	15,220	0.0	90	163K	2B
1401/05/22	15,150	15,000	15,450	15,220	0.33	143	454K	7B
1401/05/19	15,780	14,600	15,780	15,170	(1.24)	157	376K	6B
1401/05/18	15,300	15,200	15,660	15,360	(0.07)	116	257K	4B
1401/05/15	14,870	14,870	15,790	15,370	1.86	139	807K	12B
1401/05/12	15,600	14,820	15,600	15,090	0.13	131	524K	8B
1401/05/11	15,870	14,610	15,870	15,070	(0.59)	95	425K	6B
1401/05/10	14,610	14,610	15,610	15,160	(0.46)	101	277K	4B
1401/05/09	15,260	15,200	15,980	15,230	(4.75)	218	1M	20B
1401/05/08	15,980	15,320	16,530	15,990	(0.81)	147	240K	4B
1401/05/05	16,200	15,500	16,250	16,120	(0.62)	154	244K	4B
1401/05/04	15,850	15,560	16,390	16,220	(0.8)	138	232K	4B
1401/05/03	16,020	15,970	16,290	16,350	(2.74)	173	496K	8B
1401/05/02	16,990	16,150	17,000	16,810	(1.06)	191	494K	8B
1401/05/01	16,500	16,500	17,270	16,990	0.0	101	168K	3B
1401/04/29	17,390	16,910	17,400	16,990	0.06	148	593K	10B
1401/04/28	16,810	16,410	17,390	16,980	(1.16)	200	693K	12B
1401/04/26	17,470	16,870	17,480	17,180	0.17	208	301K	5B
1401/04/25	17,170	16,500	17,490	17,150	1.66	255	732K	13B
1401/04/22	16,250	16,250	17,170	16,870	1.14	194	421K	7B
1401/04/21	17,440	16,620	17,440	16,680	(4.63)	375	1M	23B
1401/04/20	17,700	17,280	17,880	17,490	(3.8)	258	703K	12B
1401/04/18	18,720	18,060	19,090	18,180	(4.37)	394	897K	16B
1401/04/15	20,000	18,720	20,000	19,010	(3.5)	297	719K	14B
1401/04/14	20,150	19,450	20,160	19,700	(0.1)	150	295K	6B
1401/04/13	20,000	19,370	20,240	19,720	1.39	263	748K	15B
1401/04/12	19,010	19,000	19,910	19,450	0.26	208	562K	11B
1401/04/11	19,630	19,260	19,940	19,400	0.05	228	587K	11B
1401/04/08	20,150	19,100	20,150	19,390	(2.51)	278	1M	20B
1401/04/07	19,550	19,550	20,140	19,890	0.20	212	460K	9B
1401/04/06	20,300	19,600	20,300	19,850	0.81	361	1M	20B
1401/04/05	19,910	19,550	20,400	19,690	(4.28)	544	2M	33B
1401/04/04	21,000	19,810	21,300	20,570	0.34	652	1M	30B
1401/04/01	20,030	19,690	20,590	20,500	4.54	741	2M	49B
1401/03/31	18,700	18,700	19,840	19,610	3.76	706	2M	41B
1401/03/30	19,480	18,130	19,940	18,900	(0.94)	376	1M	24B
1401/03/29	19,420	18,630	19,420	19,080	(1.7)	383	758K	14B
1401/03/28	19,400	18,800	19,530	19,410	4.30	537	1M	28B
1401/03/25	18,490	17,410	18,780	18,610	4.02	506	2M	30B
1401/03/22	17,600	17,510	18,750	17,890	(2.29)	391	849K	15B
1401/03/21	19,280	17,830	19,280	18,310	(2.4)	349	804K	15B
1401/03/18	18,310	17,760	19,400	18,760	1.30	558	1M	22B
1401/03/17	18,520	18,500	18,930	18,520	(4.88)	474	1M	25B
1401/03/16	19,300	18,990	19,930	19,470	(2.55)	168	407K	8B
1401/03/11	20,110	19,890	21,100	19,980	(4.54)	957	2M	44B
1401/03/10	21,000	20,310	21,230	20,930	2.05	483	1M	23B
1401/03/09	19,980	19,940	20,730	20,510	3.80	534	1M	26B
1401/03/08	18,750	18,750	19,970	19,760	3.89	943	3M	51B
1401/03/07	20,110	18,300	20,110	19,020	(1.19)	398	1M	20B
1401/03/04	18,100	18,100	19,660	19,250	2.78	636	2M	35B
1401/03/03	18,800	18,650	19,400	18,730	(4.58)	652	2M	29B
1401/03/02	21,180	19,500	21,180	19,630	(4.34)	411	917K	18B
1401/03/01	20,200	19,580	21,120	20,520	0.98	638	1M	26B
1401/02/31	21,700	20,300	21,700	20,320	(4.87)	817	2M	50B
1401/02/28	22,140	21,020	22,490	21,360	(3.44)	1,074	3M	58B
1401/02/27	22,140	21,500	22,170	22,120	4.73	1,195	3M	68B
1401/02/26	20,360	20,240	22,290	21,120	(0.85)	2,471	6M	135B
1401/02/25	22,000	21,270	22,000	21,300	(4.83)	356	1M	22B
1401/02/24	23,090	21,910	23,700	22,380	(2.95)	1,159	3M	66B
1401/02/21	22,170	22,170	23,500	23,060	1.54	1,209	3M	62B
1401/02/20	22,080	21,760	23,490	22,710	(0.83)	919	2M	50B
1401/02/19	23,210	22,220	23,800	22,900	(1.34)	639	2M	43B
1401/02/18	23,220	22,700	23,600	23,210	2.43	737	2M	42B
1401/02/17	23,600	22,000	23,600	22,660	(0.44)	1,073	3M	60B
1401/02/12	21,870	21,870	22,950	22,760	4.12	804	3M	74B
1401/02/11	22,880	21,210	22,880	21,860	(0.55)	780	2M	38B
1401/02/10	21,280	20,420	22,400	21,980	3.00	1,340	6M	128B
1401/02/07	21,800	20,330	21,960	21,340	2.01	1,766	6M	133B
1401/02/06	20,500	20,490	20,980	20,920	4.65	298	2M	31B
1401/02/05	19,220	19,220	20,050	19,990	4.66	878	4M	72B
1401/02/04	18,540	18,000	19,350	19,100	3.64	480	2M	32B
1401/01/31	18,050	17,980	18,730	18,430	3.31	681	2M	33B
1401/01/30	17,300	16,910	17,920	17,840	4.51	352	1M	26B
1401/01/29	16,700	16,700	17,410	17,070	1.31	321	904K	15B
1401/01/28	16,300	16,240	17,020	16,850	3.95	421	1M	19B
1401/01/27	16,740	15,910	16,740	16,210	(1.22)	400	860K	14B
1401/01/24	16,010	16,010	17,000	16,410	(0.79)	250	442K	7B
1401/01/23	17,120	16,070	17,120	16,540	(1.72)	227	455K	7B
1401/01/22	16,600	16,520	17,190	16,830	(0.06)	388	560K	9B
1401/01/21	17,880	16,610	17,880	16,840	(3.66)	783	2M	33B
1401/01/20	17,250	16,530	18,100	17,480	0.52	395	1M	20B
1401/01/17	17,190	16,170	17,490	17,390	4.38	516	2M	39B
1401/01/16	15,990	15,980	16,760	16,660	4.32	255	1M	19B
1401/01/15	16,130	15,440	16,150	15,970	3.77	666	2M	37B
1401/01/14	15,390	15,390	15,630	15,390	3.36	157	699K	11B
1401/01/10	14,320	13,930	15,140	14,890	3.26	425	1M	22B
1401/01/09	14,520	14,300	14,700	14,420	0.21	161	357K	5B
1401/01/08	14,820	14,150	14,820	14,390	0.35	244	465K	7B
1401/01/07	14,310	14,310	14,810	14,340	0.49	100	194K	3B
1401/01/06	14,430	14,210	14,650	14,270	0.42	123	282K	4B
1400/12/28	14,390	13,950	14,500	14,210	0.64	171	475K	7B
1400/12/25	13,930	13,930	14,400	14,120	0.07	140	312K	4B
1400/12/24	14,440	13,780	14,440	14,110	0.64	201	449K	6B
1400/12/23	13,800	13,800	14,190	14,020	(0.07)	148	320K	4B
1400/12/22	14,300	13,850	14,490	14,030	1.01	214	417K	6B
1400/12/21	13,970	13,280	14,660	13,890	(0.57)	928	4M	57B
1400/12/18	14,160	13,960	14,160	13,970	0.07	144	506K	7B
1400/12/17	14,160	13,500	14,160	13,960	(0.29)	123	170K	2B
1400/12/16	14,290	13,440	14,420	14,000	(0.99)	262	648K	9B
1400/12/15	14,200	14,000	14,590	14,140	0.71	173	475K	7B
1400/12/14	14,250	14,100	14,450	14,040	0.93	221	459K	7B
1400/12/11	14,060	13,590	14,240	13,910	2.35	475	1M	20B
1400/12/09	13,890	13,400	13,890	13,590	0.0	134	216K	3B
1400/12/08	13,830	13,200	13,830	13,590	0.0	110	161K	2B
1400/12/07	13,800	13,150	13,800	13,590	(1.52)	220	439K	6B
1400/12/04	14,100	13,530	14,190	13,800	0.51	248	575K	8B
1400/12/03	13,800	13,530	14,100	13,730	(3.58)	334	986K	13B
1400/12/02	14,740	14,010	14,980	14,240	(3.39)	433	2M	22B
1400/12/01	14,790	14,520	14,790	14,740	4.61	631	3M	46B
1400/11/30	14,510	14,510	14,510	14,090	1.95	89	431K	6B
1400/11/27	13,250	13,040	13,970	13,820	3.83	265	2M	22B
1400/11/25	13,210	13,210	13,700	13,310	0.60	194	437K	6B
1400/11/24	13,570	12,910	13,570	13,230	(0.38)	146	285K	4B
1400/11/23	12,810	12,810	13,690	13,280	1.07	341	763K	10B
1400/11/20	13,170	12,730	13,260	13,140	(0.45)	187	392K	5B
1400/11/19	13,130	12,810	13,450	13,200	(1.35)	214	508K	7B
1400/11/18	13,960	13,000	13,960	13,380	(0.96)	160	353K	5B
1400/11/17	13,350	13,240	13,770	13,510	(3.02)	208	704K	9B
1400/11/16	14,450	13,860	14,460	13,930	(4.46)	453	1M	21B
1400/11/13	15,250	14,050	15,250	14,580	(0.75)	230	949K	14B
1400/11/12	14,810	14,300	15,370	14,690	(0.81)	201	638K	9B
1400/11/11	14,650	14,590	15,240	14,810	1.09	183	536K	8B
1400/11/10	14,900	14,200	14,990	14,650	(0.48)	266	809K	12B
1400/11/09	14,650	14,170	15,090	14,720	0.89	256	505K	8B
1400/11/06	14,700	14,150	15,400	14,590	(0.75)	177	388K	6B
1400/11/05	15,410	14,210	15,410	14,700	(1.67)	244	518K	7B
1400/11/04	15,500	14,500	15,500	14,950	(0.99)	336	709K	11B
1400/11/03	15,000	14,890	15,820	15,100	(1.69)	267	731K	11B
1400/11/02	16,080	14,910	16,080	15,360	(1.48)	403	802K	12B
1400/10/29	16,650	15,570	16,650	15,590	(4.82)	782	3M	47B
1400/10/28	16,800	16,040	16,800	16,380	(2.96)	113	518K	8B
1400/10/27	17,540	16,500	17,540	16,880	0.18	167	528K	9B
1400/10/26	17,090	16,000	17,390	16,850	0.36	329	575K	10B
1400/10/25	17,610	16,730	17,620	16,790	(4.66)	404	1M	18B
1400/10/22	18,890	17,470	18,890	17,610	(4.19)	250	1M	21B
1400/10/21	18,600	17,800	18,970	18,380	(0.05)	102	281K	5B
1400/10/15	19,120	18,500	19,120	18,840	0.27	358	921K	17B
1400/10/14	19,400	18,500	19,400	18,790	(3.24)	324	717K	13B
1400/10/13	19,280	19,000	19,750	19,420	0.73	324	600K	12B
1400/10/12	19,470	19,000	19,470	19,280	1.80	356	931K	18B
1400/10/11	18,550	18,550	19,270	18,940	(0.16)	202	308K	6B
1400/10/08	19,350	18,410	19,350	18,970	0.69	254	476K	9B
1400/10/07	18,970	18,510	19,340	18,840	1.56	260	580K	11B
1400/10/06	19,190	18,300	19,190	18,550	(2.01)	376	816K	15B
1400/10/05	19,600	18,300	19,600	18,930	(0.99)	189	309K	6B
1400/10/04	19,230	18,600	20,040	19,120	(0.57)	252	626K	12B
1400/10/01	19,690	18,850	19,700	19,230	2.07	191	633K	12B
1400/09/30	19,000	18,300	19,290	18,840	0.16	381	1M	19B
1400/09/29	19,000	18,330	19,000	18,810	(0.16)	293	742K	14B
1400/09/28	20,000	18,500	20,000	18,840	(3.24)	417	1M	24B
1400/09/27	19,000	19,000	19,890	19,470	2.64	362	610K	12B
1400/09/24	18,930	18,930	19,480	18,970	(4.77)	563	2M	44B
1400/09/23	19,650	19,580	19,950	19,920	(3.35)	153	547K	11B
1400/09/22	21,380	19,400	21,440	20,610	0.93	1,218	3M	68B
1400/09/21	20,300	19,630	20,560	20,420	4.24	610	2M	43B
1400/09/20	19,190	19,190	19,620	19,590	4.82	526	2M	32B
1400/09/17	18,610	18,070	19,390	18,690	(1.68)	387	1M	25B
1400/09/16	18,460	18,270	19,920	19,010	(0.21)	292	629K	12B
1400/09/15	18,760	18,010	19,510	19,050	1.55	365	967K	18B
1400/09/14	19,140	18,600	19,240	18,760	(4.14)	388	2M	30B
1400/09/13	19,470	19,460	20,680	19,570	(4.44)	320	2M	32B
1400/09/10	20,340	20,290	21,930	20,480	(4.07)	407	2M	40B
1400/09/09	23,350	21,130	23,350	21,350	(4.0)	253	849K	18B
1400/09/07	22,400	21,410	22,450	22,240	(1.07)	229	412K	9B
1400/09/06	23,090	21,940	24,120	22,480	(2.64)	626	1M	29B
1400/09/03	23,900	22,310	23,900	23,090	(0.99)	477	1M	25B
1400/09/02	23,850	22,700	23,850	23,320	1.48	602	1M	33B
1400/09/01	23,400	22,420	24,000	22,980	(2.59)	1,270	3M	77B
1400/08/30	22,370	22,250	24,220	23,590	2.03	782	2M	39B
1400/08/29	22,950	22,500	23,170	23,120	4.76	1,016	3M	64B
1400/08/26	20,570	20,570	22,390	22,070	3.47	593	2M	38B
1400/08/25	20,420	20,420	22,220	21,330	(0.74)	1,013	3M	54B
1400/08/24	22,050	20,280	22,400	21,490	0.70	1,216	2M	54B
1400/08/23	20,460	19,900	21,480	21,340	4.30	748	2M	45B
1400/08/22	18,870	18,870	20,670	20,460	3.91	636	2M	46B
1400/08/19	19,790	19,020	19,850	19,690	4.12	383	1M	25B
1400/08/18	18,900	18,220	18,970	18,910	4.65	489	2M	31B
1400/08/17	17,180	17,180	18,410	18,070	3.02	445	2M	28B
1400/08/16	17,300	17,000	18,120	17,540	1.45	305	766K	13B
1400/08/15	16,950	16,940	17,750	17,290	2.25	270	579K	10B
1400/08/12	16,400	16,400	17,090	16,910	3.87	316	771K	13B
1400/08/11	15,810	15,810	16,870	16,280	0.99	188	598K	10B
1400/08/10	16,100	15,830	16,990	16,120	(1.04)	272	759K	12B
1400/08/09	16,010	15,810	16,780	16,290	(1.69)	235	537K	9B
1400/08/08	16,300	16,010	17,000	16,570	(0.42)	361	682K	11B
1400/08/05	16,920	16,150	16,920	16,640	(1.71)	205	454K	7B
1400/08/04	17,110	16,410	17,560	16,930	(0.88)	229	461K	8B
1400/08/03	17,110	17,070	17,860	17,080	(4.9)	390	813K	14B
1400/08/01	18,500	17,610	18,500	17,960	(3.08)	200	563K	10B
1400/07/28	18,170	18,020	18,990	18,530	(2.01)	238	466K	9B
1400/07/27	19,230	18,400	19,230	18,910	(2.02)	341	616K	12B
1400/07/26	19,270	19,230	19,740	19,300	(4.64)	271	695K	13B
1400/07/25	21,450	19,720	21,450	20,240	(2.46)	286	496K	10B
1400/07/24	20,100	19,560	21,490	20,750	0.83	382	594K	12B
1400/07/21	20,150	20,140	21,200	20,580	(2.92)	153	394K	8B
1400/07/20	21,730	21,140	21,730	21,200	(4.72)	355	831K	18B
1400/07/19	22,410	21,650	23,350	22,250	(2.33)	463	733K	16B
1400/07/18	22,070	22,060	23,100	22,780	(0.48)	301	466K	11B
1400/07/17	23,770	22,500	23,770	22,890	(0.48)	267	394K	9B
1400/07/14	22,220	22,220	23,950	23,000	0.83	407	610K	14B
1400/07/12	22,800	22,590	23,470	22,810	1.47	345	552K	13B
1400/07/11	23,550	22,000	23,550	22,480	(1.75)	447	667K	15B
1400/07/10	22,960	22,040	22,960	22,880	4.62	595	1M	31B
1400/07/07	21,830	21,450	22,190	21,870	0.05	399	478K	10B
1400/07/06	22,580	21,470	22,580	21,860	0.51	460	630K	14B
1400/07/04	22,610	21,480	22,610	21,750	(3.8)	576	1M	24B
1400/07/03	22,450	22,000	23,200	22,610	0.85	534	578K	13B
1400/06/31	22,350	22,340	23,320	22,420	(4.64)	631	2M	35B
1400/06/30	24,100	23,320	24,540	23,510	(4.2)	359	845K	20B
1400/06/29	24,680	24,100	25,390	24,540	(1.09)	454	781K	19B
1400/06/28	25,480	23,750	26,210	24,810	(0.72)	948	2M	39B
1400/06/27	24,990	23,750	25,420	24,990	3.22	960	2M	45B
1400/06/24	24,060	23,710	24,840	24,210	(1.86)	635	594K	14B
1400/06/23	24,900	23,500	25,200	24,670	1.19	485	574K	14B
1400/06/22	24,450	24,200	25,470	24,380	(4.28)	800	1M	34B
1400/06/21	25,700	25,430	26,500	25,470	(4.82)	365	800K	20B
1400/06/20	28,680	26,080	28,680	26,760	(2.51)	1,263	2M	56B
1400/06/17	26,000	26,000	27,730	27,450	3.94	1,342	2M	65B
1400/06/16	25,620	25,400	27,000	26,410	1.58	1,068	2M	53B
1400/06/15	24,630	24,560	26,190	26,000	4.21	1,264	4M	92B
1400/06/14	25,100	24,270	25,580	24,950	(0.24)	821	1M	36B
1400/06/13	25,400	24,300	25,750	25,010	0.44	800	2M	39B
1400/06/10	23,900	23,900	25,790	24,900	(0.08)	809	2M	41B
1400/06/09	24,690	24,560	25,820	24,920	(3.6)	844	2M	45B
1400/06/08	25,830	25,820	26,410	25,850	(4.86)	461	1M	31B
1400/06/07	27,940	25,410	27,940	27,170	2.10	2,267	6M	175B
1400/06/06	26,610	26,610	26,610	26,610	4.97	273	2M	48B
1400/06/03	25,360	25,360	25,360	25,350	4.93	149	651K	17B
1400/06/02	24,000	23,790	24,690	24,160	2.72	1,264	4M	96B
1400/06/01	23,480	22,830	24,040	23,520	1.69	923	2M	35B
1400/05/31	23,400	22,800	23,580	23,130	1.58	879	2M	38B
1400/05/24	23,300	22,380	23,300	22,770	(2.9)	1,046	2M	53B
1400/05/23	24,890	22,900	24,890	23,450	(1.8)	980	2M	41B
1400/05/20	23,640	22,950	24,410	23,880	2.71	1,225	2M	41B
1400/05/19	23,340	22,620	23,640	23,250	1.22	717	789K	18B
1400/05/18	23,200	22,300	23,200	22,970	2.00	641	1M	23B
1400/05/17	22,400	21,830	23,200	22,520	(0.84)	858	1M	31B
1400/05/16	23,880	22,140	23,880	22,710	(2.41)	688	796K	18B
1400/05/13	22,110	22,110	23,970	23,270	1.31	670	866K	20B
1400/05/12	23,740	22,760	24,010	22,970	(4.09)	1,141	2M	37B
1400/05/11	23,510	23,510	24,990	23,950	(2.28)	976	1M	27B
1400/05/10	26,100	24,190	26,100	24,510	(3.73)	950	1M	31B
1400/05/09	25,500	25,000	26,200	25,460	(1.16)	778	886K	23B
1400/05/06	25,620	25,520	26,650	25,760	(4.1)	985	1M	35B
1400/05/05	27,930	26,010	28,000	26,860	(1.86)	1,068	1M	32B
1400/05/04	25,780	25,780	27,890	27,370	3.01	1,609	2M	59B
1400/04/28	27,300	25,800	27,450	26,570	0.0	1,225	2M	40B
1400/04/27	24,910	24,910	26,950	26,570	3.51	1,740	3M	67B
1400/04/26	26,650	25,320	26,650	25,670	(3.68)	1,449	2M	44B
1400/04/23	27,500	26,220	27,500	26,650	(1.0)	1,116	1M	36B
1400/04/22	26,250	25,870	27,300	26,920	0.26	1,345	2M	48B
1400/04/21	27,600	25,880	27,600	26,850	(1.4)	992	1M	30B
1400/04/20	26,970	26,600	27,800	27,230	(0.15)	1,033	1M	40B
1400/04/19	26,700	26,190	27,990	27,270	(0.87)	1,173	2M	42B
1400/04/16	28,750	27,220	28,750	27,510	(3.98)	1,406	2M	58B
1400/04/15	28,600	27,810	29,050	28,650	3.54	1,793	3M	98B
1400/04/14	27,540	27,360	28,640	27,670	(3.92)	2,197	4M	113B
1400/04/13	28,950	28,750	30,200	28,800	(4.82)	521	687K	20B
1400/04/12	30,320	29,120	30,850	30,260	1.95	1,458	2M	48B
1400/04/09	29,250	28,950	30,800	29,680	(2.59)	2,516	5M	147B
1400/04/08	30,130	30,130	31,650	30,470	(3.91)	5,033	11M	346B
1400/04/07	31,710	31,710	31,710	31,710	(4.97)	66	419K	13B
1400/04/06	33,060	33,060	33,060	33,370	(4.11)	56	339K	11B
1400/04/05	34,400	34,400	34,400	34,800	(3.89)	39	322K	11B
1400/04/02	34,410	34,410	34,410	36,210	(0.03)	8	3K	106M
1400/04/01	34,420	34,420	34,420	36,220	(0.03)	3	2K	62M
1400/03/30	34,420	34,420	34,420	36,230	0.0	2	302	10M
1400/03/29	34,430	34,430	34,430	36,230	(0.03)	6	2K	85M
1400/03/26	36,240	36,240	36,240	36,240	(9.99)	46	373K	14B
1400/03/24	38,250	38,250	38,250	40,260	0.0	1	400	15M
1400/03/22	38,260	38,260	38,260	40,260	(0.02)	3	3K	97M
1400/03/18	38,260	38,260	38,260	40,270	0.0	1	150	6M
1400/03/17	38,260	38,260	38,260	40,270	0.0	1	258	10M
1400/03/12	38,260	38,260	38,260	40,270	0.0	2	640	24M
1400/03/11	38,260	38,260	38,260	40,270	0.0	4	568	22M
1400/03/10	38,260	38,260	38,260	40,270	0.0	1	234	9M
1400/03/09	38,280	38,280	38,280	40,270	(0.05)	5	3K	133M
1400/03/08	38,300	38,300	38,300	40,290	(0.05)	9	3K	134M
1400/03/05	40,310	40,310	40,310	40,310	(9.98)	68	340K	14B
1400/03/04	42,550	42,550	42,550	44,780	0.0	1	120	5M
1400/02/28	42,550	42,550	42,550	44,780	0.0	1	119	5M
1400/02/27	42,560	42,560	42,560	44,780	(0.02)	2	1K	45M
1400/02/26	42,560	42,560	42,560	44,790	(0.02)	3	1K	48M
1400/02/25	42,570	42,570	42,570	44,800	(0.02)	2	765	33M
1400/02/22	43,470	43,470	43,470	44,810	0.0	1	145	6M
1400/02/21	43,470	43,470	43,470	44,810	0.0	1	1K	43M
1400/02/19	43,470	43,470	43,470	44,810	0.0	3	4K	174M
1400/02/18	43,480	43,480	43,480	44,810	(0.02)	4	5K	229M
1400/02/11	43,480	43,480	43,480	44,820	0.0	2	699	30M
1400/02/08	43,490	43,490	43,490	44,820	(0.02)	1	5K	217M
1400/02/06	43,500	43,500	43,500	44,830	(0.02)	3	12K	542M
1400/02/05	43,500	43,500	43,500	44,840	0.0	1	231	10M
1400/02/04	43,500	43,500	43,500	44,840	0.0	2	954	41M
1400/01/31	43,950	43,950	43,950	44,840	0.0	1	566	25M
1400/01/29	43,950	43,950	43,950	44,840	0.0	4	5K	204M
1400/01/28	43,960	43,960	43,960	44,840	(0.02)	2	7K	322M
1400/01/25	43,960	43,960	43,960	44,850	0.0	1	600	26M
1400/01/24	43,960	43,960	43,960	44,850	0.0	1	130	6M
1400/01/23	43,960	43,960	43,960	44,850	0.0	2	235	10M
1400/01/18	43,960	43,960	43,960	44,850	0.0	3	681	30M
1400/01/17	43,970	43,970	43,970	44,850	(0.02)	14	16K	723M
1400/01/16	43,970	43,970	43,970	44,860	0.0	3	616	27M
1400/01/15	43,970	43,970	43,970	44,860	0.0	1	160	7M
1400/01/14	43,980	43,980	43,980	44,860	(0.02)	12	11K	475M
1400/01/11	43,980	43,980	43,980	44,870	0.0	9	4K	181M
1400/01/10	44,050	44,050	44,050	44,870	(0.16)	31	88K	4B
1400/01/08	44,090	44,090	44,090	44,940	(0.09)	34	55K	2B
1400/01/07	44,110	44,110	44,110	44,980	(0.07)	20	42K	2B
1399/12/27	44,150	44,150	44,150	45,010	(0.09)	14	49K	2B
1399/12/26	44,180	44,180	44,180	45,050	(0.07)	21	33K	1B
1399/12/25	44,180	44,180	44,180	45,080	0.0	7	3K	116M
1399/12/24	44,300	44,300	44,300	45,080	(0.27)	91	142K	6B
1399/12/23	44,300	44,300	44,300	45,200	0.0	10	6K	266M
1399/12/20	44,300	44,300	44,300	45,200	0.0	6	5K	211M
1399/12/19	44,300	44,300	44,300	45,200	0.0	8	2K	85M
1399/12/18	44,310	44,310	44,310	45,200	(0.02)	12	11K	506M
1399/12/17	44,320	44,320	44,320	45,210	(0.02)	8	13K	575M
1399/12/16	44,320	44,320	44,320	45,220	0.0	6	6K	259M
1399/12/13	44,330	44,330	44,330	45,220	(0.02)	6	11K	471M
1399/12/12	44,330	44,330	44,330	45,230	0.0	4	2K	86M
1399/12/11	44,330	44,330	44,330	45,230	0.0	5	2K	90M
1399/12/10	44,330	44,330	44,330	45,230	0.0	3	356	16M
1399/12/09	44,340	44,340	44,340	45,230	(0.02)	14	8K	357M
1399/12/06	44,350	44,350	44,350	45,240	(0.02)	17	12K	535M
1399/12/05	44,360	44,360	44,360	45,250	(0.02)	15	11K	484M
1399/12/04	44,360	44,360	44,360	45,260	0.0	6	1K	54M
1399/12/03	44,370	44,370	44,370	45,260	(0.02)	16	14K	623M
1399/12/02	44,390	44,390	44,390	45,270	(0.04)	30	22K	988M
1399/11/29	44,410	44,410	44,410	45,290	(0.04)	47	26K	1B
1399/11/28	44,440	44,440	44,440	45,310	(0.07)	33	31K	1B
1399/11/27	44,460	44,460	44,460	45,340	(0.04)	42	22K	977M
1399/11/26	44,660	44,660	44,660	45,360	(0.46)	120	246K	11B
1399/11/25	45,300	45,300	47,650	45,570	(1.41)	2,428	4M	188B
1399/11/21	45,270	45,270	45,270	46,220	(3.0)	411	623K	28B
1399/11/20	47,500	47,420	49,900	47,650	(4.53)	821	1M	48B
1399/11/19	51,440	48,100	51,450	49,910	1.86	4,636	6M	291B
1399/11/18	45,750	45,730	50,530	49,000	1.81	3,321	6M	288B
1399/11/15	51,000	47,000	51,000	48,130	(2.71)	1,649	2M	89B
1399/11/14	46,000	46,000	50,490	49,470	2.87	3,511	4M	221B
1399/11/13	48,100	47,970	50,000	48,090	(4.75)	1,800	3M	130B
1399/11/12	53,500	49,600	53,500	50,490	(3.29)	5,142	7M	339B
1399/11/11	52,240	47,800	52,720	52,210	3.98	3,299	5M	258B
1399/11/08	51,130	47,220	51,130	50,210	3.10	4,509	6M	314B
1399/11/07	49,530	49,530	49,530	48,700	3.22	348	719K	36B
1399/11/06	47,390	45,500	47,570	47,180	4.13	1,051	1M	59B
1399/11/05	45,200	43,650	45,510	45,310	4.52	3,477	5M	223B
1399/11/04	42,900	42,900	45,000	43,350	(3.99)	5,127	7M	293B
1399/11/01	44,980	44,980	46,350	45,150	(4.63)	1,126	2M	73B
1399/10/30	47,040	47,040	49,000	47,340	(4.38)	1,181	2M	86B
1399/10/29	47,070	47,070	47,070	49,510	(0.06)	22	10K	493M
1399/10/27	48,420	48,420	51,490	49,540	(2.79)	412	589K	29B
1399/10/24	53,500	50,830	53,500	50,960	(5.84)	771	1M	56B
1399/10/17	57,500	54,160	57,500	54,620	(4.19)	2,027	2M	98B
1399/10/16	57,270	54,990	57,270	57,010	4.51	3,558	4M	216B
1399/10/15	54,550	54,550	54,550	54,550	4.98	595	2M	87B
1399/10/14	50,260	50,260	52,760	51,960	3.40	1,033	2M	87B
1399/10/13	50,030	49,250	54,000	50,250	(3.07)	3,619	5M	244B
1399/10/10	50,030	50,030	50,030	51,840	(1.56)	318	308K	15B
1399/10/09	50,670	50,670	50,670	52,660	(1.26)	268	248K	13B
1399/10/08	56,420	51,060	56,420	53,330	(0.76)	3,484	4M	223B
1399/10/07	55,390	55,390	55,390	53,740	1.86	272	368K	20B
1399/10/06	53,290	53,290	53,290	52,760	3.94	694	779K	41B
1399/10/03	52,150	52,150	52,150	50,760	2.19	621	510K	27B
1399/10/02	49,920	48,400	49,920	49,670	4.46	833	1M	52B
1399/10/01	44,030	44,030	48,610	47,550	2.70	1,734	3M	122B
1399/09/30	47,680	43,200	47,680	46,300	1.96	2,249	3M	124B
1399/09/29	45,390	43,600	45,450	45,410	4.90	685	1M	56B
1399/09/26	42,870	42,870	45,000	43,290	(4.06)	1,893	3M	117B
1399/09/25	48,400	44,130	48,400	45,120	(2.86)	718	887K	40B
1399/09/24	45,480	45,000	46,510	46,450	4.85	1,171	1M	64B
1399/09/23	43,990	41,000	44,500	44,300	4.51	1,264	2M	95B
1399/09/22	42,400	41,720	42,400	42,390	4.95	1,007	2M	72B
1399/09/19	39,000	37,900	41,510	40,390	2.15	1,651	2M	78B
1399/09/18	39,990	38,100	40,500	39,540	(1.15)	832	697K	27B
1399/09/17	40,780	37,860	41,210	40,000	0.78	1,436	2M	60B
1399/09/16	39,200	37,850	41,350	39,690	(0.35)	2,291	2M	97B
1399/09/15	43,440	39,420	43,440	39,830	(4.0)	2,540	4M	157B
1399/09/12	43,400	39,370	43,400	41,490	0.12	2,365	4M	150B
1399/09/11	42,050	38,080	42,080	41,440	3.39	1,370	2M	88B
1399/09/10	39,900	36,970	40,850	40,080	3.01	1,981	3M	126B
1399/09/09	38,920	38,070	38,920	38,910	4.96	882	2M	85B
1399/09/08	38,060	38,060	38,060	37,070	2.26	218	621K	24B
1399/09/05	37,680	37,680	37,680	36,250	1.00	161	297K	11B
1399/09/04	37,210	37,210	37,210	35,890	1.27	185	373K	14B
1399/09/03	36,870	36,870	36,870	35,440	0.91	167	269K	10B
1399/09/02	36,540	36,540	36,540	35,120	0.92	168	269K	10B
1399/09/01	35,540	35,540	35,540	34,800	2.81	389	826K	29B
1399/08/28	34,680	34,000	34,680	33,850	2.48	392	734K	25B
1399/08/27	31,140	31,140	34,000	33,030	0.79	1,711	3M	88B
1399/08/26	32,340	32,340	32,340	32,770	(3.73)	546	1M	36B
1399/06/24	109,950	109,950	109,950	113,450	(1.97)	372	161K	18B
1399/06/23	111,350	111,350	111,400	115,730	(1.26)	111	103K	11B
1399/06/22	116,090	116,090	122,000	117,210	(4.08)	523	345K	40B
1399/06/19	116,340	116,340	116,340	122,200	(0.21)	69	16K	2B
1399/06/18	116,370	116,370	116,370	122,460	(0.02)	10	2K	221M
1399/06/17	116,480	116,480	116,480	122,490	(0.1)	30	8K	915M
1399/06/16	128,800	116,760	128,800	122,610	(0.24)	731	285K	35B
1399/06/15	121,140	120,870	127,220	122,900	(3.4)	580	282K	34B
1399/06/12	121,140	121,140	121,140	127,230	(0.22)	21	16K	2B
1399/06/11	123,260	123,260	127,990	127,510	(1.72)	273	127K	16B
1399/06/10	131,070	128,980	135,000	129,740	(4.43)	590	440K	57B
1399/06/05	133,650	133,650	144,990	135,760	(3.5)	1,545	824K	112B
1399/06/04	134,080	134,080	134,080	140,680	(0.32)	70	22K	3B
1399/06/03	134,110	134,110	134,110	141,130	(0.02)	5	2K	218M
1399/06/02	134,140	134,140	134,140	141,160	(0.03)	9	2K	235M
1399/06/01	134,460	134,460	134,460	141,200	(0.23)	30	17K	2B
1399/05/29	134,550	134,550	134,550	141,530	(0.07)	20	5K	656M
1399/05/28	135,220	135,220	135,220	141,630	(0.49)	100	34K	5B
1399/05/27	135,420	135,420	135,420	142,330	(0.15)	55	10K	1B
1399/05/26	135,650	135,650	135,650	142,540	(0.17)	37	12K	2B
1399/05/25	135,920	135,920	135,920	142,780	(0.2)	53	14K	2B
1399/05/22	136,760	136,760	136,760	143,070	(0.61)	119	43K	6B
1399/05/21	137,260	137,260	137,260	143,950	(0.37)	74	26K	4B
1399/05/20	138,250	138,250	138,250	144,480	(0.71)	152	50K	7B
1399/05/19	150,620	136,280	150,620	145,520	1.44	1,475	621K	90B
1399/05/15	147,210	147,210	147,210	143,450	2.32	378	155K	23B
1399/05/14	140,200	140,200	140,200	140,200	5.00	608	335K	47B
1399/05/13	135,580	132,350	140,000	133,530	(4.15)	782	342K	46B
1399/05/12	135,580	135,580	149,840	139,310	(2.38)	2,371	994K	138B
1399/05/11	142,160	142,160	142,160	142,710	(4.63)	1,018	310K	44B
1399/05/08	163,230	147,690	163,230	149,640	(3.74)	2,207	770K	115B
1399/05/07	161,110	161,110	161,110	155,460	1.32	253	90K	15B
1399/05/06	159,120	159,120	159,120	153,440	1.25	331	85K	14B
1399/05/05	156,140	156,140	156,140	151,550	1.91	281	131K	20B
1399/05/04	153,370	153,370	153,370	148,710	1.81	262	124K	19B
1399/05/01	151,420	151,420	151,420	146,070	1.29	211	98K	15B
1399/04/31	149,810	149,810	149,810	144,210	1.07	226	81K	12B
1399/04/30	146,800	146,800	146,800	142,680	2.05	499	156K	23B
1399/04/29	140,800	138,720	140,800	139,810	4.26	756	324K	46B
1399/04/28	138,720	138,720	138,720	134,100	1.50	240	114K	16B
1399/04/25	136,850	136,850	136,850	132,120	1.37	246	110K	15B
1399/04/24	135,000	135,000	135,000	130,340	1.37	168	110K	15B
1399/04/23	133,860	133,860	133,860	128,580	0.85	162	69K	9B
1399/04/22	132,420	132,420	132,420	127,490	1.09	157	88K	12B
1399/04/21	130,120	130,120	130,120	126,120	1.77	430	143K	19B
1399/04/18	124,920	116,220	124,930	123,930	4.15	1,617	750K	93B
1399/04/17	125,070	116,000	125,070	118,990	(0.12)	889	345K	41B
1399/04/16	121,450	118,500	121,480	119,130	2.96	652	269K	33B
1399/04/15	106,750	106,750	117,830	115,700	3.10	791	521K	60B
1399/04/14	120,160	108,720	120,160	112,220	(1.94)	928	381K	43B
1399/04/11	117,160	114,640	117,160	114,440	2.55	454	246K	29B
1399/04/10	111,000	109,000	114,630	111,590	2.21	448	244K	28B
1399/04/09	114,670	104,000	114,670	109,180	(0.09)	773	307K	34B
1399/04/08	112,250	101,570	112,250	109,280	2.22	843	545K	60B
1399/04/07	110,600	110,600	110,600	106,910	1.49	298	142K	16B
1399/04/04	107,700	103,000	107,740	105,340	2.66	697	328K	35B
1399/04/03	102,720	100,000	102,720	102,610	4.89	917	572K	59B
1399/04/02	99,420	99,420	99,420	97,830	3.32	520	375K	37B
1399/04/01	95,370	90,840	95,370	94,690	4.25	811	588K	56B
1399/03/31	92,730	92,730	92,730	90,830	2.84	198	322K	30B
1399/03/27	85,690	84,640	89,970	88,320	3.07	664	589K	52B
1399/03/26	87,000	84,150	87,000	85,690	(0.51)	679	369K	32B
1399/03/25	88,790	84,040	88,790	86,130	(0.92)	547	302K	26B
1399/03/24	88,790	83,190	89,000	86,930	0.64	790	401K	35B
1399/03/21	83,103	83,000	89,000	86,379	(1.08)	802	378K	32B
1399/03/20	88,998	84,658	88,998	87,325	(1.49)	538	256K	22B
1399/03/19	92,601	86,249	92,601	88,650	0.52	651	236K	21B
1399/03/18	87,799	83,000	89,986	88,192	2.91	1,025	773K	68B
1399/03/17	88,884	85,003	88,884	85,701	0.78	562	225K	20B
1399/03/13	85,600	83,013	85,600	85,035	(1.24)	742	315K	27B
1399/03/12	82,500	82,500	86,628	86,105	(0.6)	423	171K	15B
1399/03/11	85,104	84,899	86,200	86,628	(3.06)	590	357K	30B
1399/03/10	91,775	86,200	91,775	89,367	(0.36)	777	307K	27B
1399/03/07	90,460	85,943	90,460	89,691	(0.86)	752	288K	26B
1399/03/06	91,452	85,500	91,452	90,466	3.55	1,395	751K	68B
1399/03/03	90,262	90,262	90,262	87,098	1.32	267	153K	14B
1399/02/31	87,801	87,801	87,801	85,964	2.80	278	319K	28B
1399/02/30	86,671	86,671	86,671	83,620	1.30	296	148K	13B
1399/02/29	81,196	81,196	89,720	82,544	(3.42)	1,147	750K	62B
1399/02/28	81,972	81,972	81,972	85,469	(0.95)	161	108K	9B
1399/02/27	84,100	83,464	86,006	86,286	(1.79)	328	217K	18B
1399/02/24	86,757	86,757	89,999	87,856	(3.8)	648	434K	38B
1399/02/23	87,159	87,159	87,159	91,323	(0.46)	93	52K	5B
1399/02/22	92,999	87,897	92,999	91,746	(0.84)	223	101K	9B
1399/02/21	98,253	88,898	98,253	92,523	(1.13)	919	357K	33B
1399/02/20	93,740	92,000	93,748	93,576	4.81	749	539K	51B
1399/02/17	91,580	85,315	91,679	89,284	2.26	820	390K	35B
1399/02/16	88,732	80,282	88,732	87,314	3.32	1,152	715K	62B
1399/02/15	86,694	78,439	86,695	84,507	2.35	1,091	720K	61B
1399/02/14	83,079	83,079	83,079	82,567	4.35	842	560K	46B
1399/02/13	81,679	81,679	81,679	79,123	1.71	366	220K	18B
1399/02/10	75,790	75,100	77,997	77,790	4.72	752	840K	65B
1399/02/09	75,844	72,850	75,844	74,283	(1.3)	1,184	674K	50B
1399/02/08	75,200	74,000	75,645	75,264	(2.3)	901	520K	39B
1399/02/07	78,334	73,302	80,394	77,036	(0.04)	1,068	446K	34B
1399/02/06	76,500	75,449	77,575	77,065	4.31	855	622K	48B
1399/02/03	75,300	72,509	75,300	73,881	(0.97)	793	421K	31B
1399/02/02	76,989	72,500	76,990	74,604	(0.86)	647	270K	20B
1399/02/01	72,000	72,000	78,686	75,250	(0.54)	736	396K	30B
1399/01/31	79,800	72,723	79,800	75,660	(0.48)	729	315K	24B
1399/01/30	77,776	75,000	78,300	76,024	1.95	832	307K	24B
1399/01/27	70,800	70,800	77,800	74,572	0.47	595	205K	15B
1399/01/26	72,799	71,456	72,999	74,224	(1.32)	504	195K	14B
1399/01/25	74,000	72,401	75,600	75,216	(1.29)	475	237K	17B
1399/01/24	76,002	75,011	78,900	76,202	(3.49)	1,043	472K	36B
1399/01/23	80,000	77,000	80,000	78,958	(2.58)	618	357K	28B
1399/01/20	82,999	78,159	82,999	81,052	(1.48)	724	281K	22B
1399/01/19	85,303	80,000	85,303	82,272	0.39	527	231K	19B
1399/01/18	85,200	79,000	85,200	81,951	0.40	538	202K	17B
1399/01/17	84,000	80,654	84,636	81,622	1.26	360	190K	16B
1399/01/16	82,800	79,101	82,800	80,606	2.19	478	317K	26B
1399/01/11	81,072	77,973	82,100	78,880	0.82	439	180K	14B
1399/01/10	81,084	73,362	81,084	78,241	1.32	430	211K	17B
1399/01/09	78,821	77,998	78,821	77,223	2.87	535	387K	31B
1399/01/06	77,208	76,700	77,208	75,068	2.09	420	288K	22B
1399/01/05	76,000	73,000	76,396	73,532	1.06	239	157K	12B
1398/12/28	73,000	70,001	75,808	72,759	0.78	579	227K	17B
1398/12/27	74,000	69,796	75,000	72,199	(1.73)	442	268K	19B
1398/12/26	73,600	69,762	75,999	73,469	0.05	646	206K	15B
1398/12/25	70,410	70,391	75,579	73,433	(0.89)	414	149K	11B
1398/12/24	73,200	71,450	77,800	74,095	(1.48)	566	245K	18B
1398/12/21	74,470	74,470	77,890	75,210	(4.06)	1,371	1M	90B
1398/12/20	74,552	74,552	74,552	78,389	(0.11)	56	14K	1B
1398/12/19	74,627	74,627	74,627	78,475	(0.1)	60	13K	949M
1398/12/17	74,805	74,805	74,805	78,554	(0.24)	88	30K	2B
1398/12/14	75,428	75,428	75,428	78,742	(0.82)	260	103K	8B
1398/12/13	76,362	76,362	76,362	79,397	(1.22)	353	153K	12B
1398/12/12	84,019	79,819	84,019	80,381	0.44	455	251K	20B
1398/12/07	80,027	80,000	80,027	80,026	5.00	45	27K	2B
1398/12/06	76,220	76,100	76,224	76,217	4.99	563	367K	28B
1398/12/05	72,631	71,500	72,631	72,595	4.95	560	483K	35B
1398/12/04	69,176	67,150	69,176	69,173	5.00	621	518K	36B
1398/12/03	60,571	60,571	66,919	65,882	3.37	587	518K	34B
1398/11/30	64,800	62,436	65,000	63,733	2.46	587	405K	26B
1398/11/29	62,435	59,965	62,435	62,204	4.61	657	570K	35B
1398/11/28	59,624	56,868	59,624	59,462	4.71	523	524K	31B
1398/11/27	56,820	55,600	56,820	56,785	4.93	327	361K	21B
1398/11/26	54,351	52,002	54,801	54,115	3.68	364	303K	16B
1398/11/23	52,000	50,192	52,836	52,192	3.72	408	383K	20B
1398/11/21	52,001	49,175	53,990	50,320	(2.79)	403	261K	13B
1398/11/20	52,595	50,025	53,777	51,763	(0.04)	460	298K	15B
1398/11/19	52,001	51,076	54,320	51,785	(3.68)	515	320K	17B
1398/11/16	54,000	53,000	54,200	53,764	2.83	416	286K	15B
1398/11/15	53,800	51,000	53,800	52,283	1.98	659	450K	24B
1398/11/14	51,000	51,000	51,325	51,268	4.88	133	113K	6B
1398/11/13	51,200	48,250	51,200	48,881	(3.76)	690	705K	34B
1398/11/12	54,000	49,805	54,000	50,789	(3.12)	692	542K	28B
1398/11/08	53,000	51,500	54,000	52,426	0.99	415	379K	20B
1398/11/07	50,000	50,000	52,279	51,910	0.34	322	222K	12B
1398/11/06	55,994	51,003	55,994	51,734	(3.64)	887	643K	33B
1398/11/05	57,170	51,744	57,170	53,687	(1.43)	1,355	945K	51B
1398/11/02	53,418	50,377	55,679	54,467	2.71	584	493K	27B
1398/11/01	53,408	51,250	53,408	53,028	4.25	762	412K	22B
1398/10/30	50,950	49,701	51,091	50,865	4.53	555	587K	30B
1398/10/29	49,056	47,001	50,779	48,659	5.41	644	599K	29B
1398/10/24	47,490	43,377	47,900	47,362	3.73	1,624	2M	105B
1398/10/23	45,661	45,000	45,661	45,659	4.99	455	2M	71B
1398/10/22	43,487	43,487	43,487	43,487	5.00	22	33K	1B
1398/10/21	41,417	41,417	41,417	41,417	2.00	24	24K	994M
1398/10/18	40,605	40,605	40,605	40,605	(2.0)	15	34K	1B
1398/10/17	42,902	39,201	43,327	41,433	0.41	416	567K	23B
1398/10/15	40,564	40,564	44,800	41,264	(3.36)	485	1M	47B
1398/10/14	42,698	42,698	42,698	42,698	(5.0)	42	70K	3B
1398/10/11	45,670	43,000	45,670	44,945	3.32	833	758K	34B
1398/10/10	43,689	39,599	43,689	43,500	4.54	640	951K	41B
1398/10/09	40,000	40,000	41,826	41,609	4.45	515	549K	23B
1398/10/08	41,100	39,427	41,100	39,835	(4.02)	997	782K	31B
1398/10/07	42,001	40,676	42,500	41,502	(3.07)	923	1M	46B
1398/10/04	43,510	41,943	44,500	42,816	(3.02)	447	498K	21B
1398/10/03	45,992	43,693	45,992	44,150	0.79	710	935K	41B
1398/09/30	43,955	40,102	43,955	43,802	4.62	72	113K	5B
1398/09/27	41,866	41,865	41,866	41,866	5.00	359	805K	34B
1398/09/26	39,873	39,873	39,873	39,873	5.00	53	122K	5B
1398/09/25	37,100	36,400	38,096	37,975	4.67	100	115K	4B
1398/09/24	36,700	34,001	36,760	36,282	3.63	823	1M	46B
1398/09/23	35,010	35,000	35,010	35,010	5.00	370	1M	44B
1398/09/20	33,438	32,238	33,438	33,343	4.70	272	456K	15B
1398/09/19	31,000	29,500	32,148	31,846	4.01	432	836K	27B
1398/09/18	31,900	30,130	31,900	30,618	(0.57)	561	412K	13B
1398/09/17	30,800	30,009	31,298	30,794	2.97	694	971K	30B
1398/09/16	29,907	29,890	29,907	29,907	5.00	505	940K	28B
1398/09/13	28,199	26,572	28,751	28,483	4.02	523	1M	37B
1398/09/12	27,102	26,910	28,000	27,382	1.44	298	180K	5B
1398/09/11	28,648	26,759	28,648	26,993	(4.17)	512	410K	11B
1398/09/10	28,980	28,000	28,980	28,167	(0.79)	293	278K	8B
1398/09/09	30,340	27,900	30,340	28,390	(2.09)	506	338K	10B
1398/09/06	30,135	28,211	30,135	28,995	(1.28)	243	108K	3B
1398/09/05	29,376	29,284	29,376	29,372	4.98	522	551K	16B
1398/09/04	28,699	26,833	29,284	27,978	0.32	317	272K	8B
1398/09/03	28,990	27,641	28,990	27,890	(1.2)	85	50K	1B
1398/09/02	30,650	28,122	30,650	28,230	(4.63)	323	265K	7B
1398/08/29	31,050	28,201	31,050	29,602	0.07	210	153K	5B
1398/08/28	28,700	28,700	29,619	29,581	4.86	189	215K	6B
1398/08/27	27,980	27,980	30,000	28,209	(4.22)	152	204K	6B
1398/08/26	31,500	29,090	31,500	29,452	(3.82)	164	54K	2B
1398/08/25	30,697	29,269	30,697	30,621	4.74	362	426K	13B
1398/08/22	29,300	28,377	29,368	29,236	4.53	137	99K	3B
1398/08/21	27,966	26,703	28,095	27,970	4.53	100	80K	2B
1398/08/20	26,998	25,007	27,205	26,758	3.27	175	184K	5B
1398/08/19	26,393	25,784	27,000	25,910	(4.54)	157	158K	4B
1398/08/18	27,502	27,058	28,920	27,141	(4.71)	165	125K	3B
1398/08/14	29,094	27,000	29,094	28,482	2.79	234	216K	6B
1398/08/13	27,712	26,456	27,712	27,709	4.99	238	534K	15B
1398/08/12	26,393	26,393	26,393	26,393	5.00	34	88K	2B
1398/08/11	25,137	25,137	25,137	25,137	5.00	111	247K	6B
1398/08/08	23,985	23,985	23,985	23,940	4.80	26	23K	553M
1398/08/06	23,299	21,085	23,303	22,843	2.92	165	147K	3B
1398/08/04	23,796	21,998	23,796	22,194	(4.15)	120	153K	3B
1398/08/01	22,573	22,573	24,458	23,155	(2.55)	85	28K	642M
1398/07/30	24,290	23,150	24,290	23,761	1.24	98	82K	2B
1398/07/29	23,468	23,468	24,481	23,469	(5.0)	100	152K	4B
1398/07/28	24,716	24,662	25,000	24,703	(4.84)	51	41K	1B
1398/07/24	25,925	25,925	27,261	25,960	(4.87)	190	157K	4B
1398/07/23	28,001	26,597	29,000	27,289	(2.53)	37	18K	476M
1398/07/22	27,969	27,963	29,636	27,996	(4.89)	142	116K	3B
1398/07/21	30,290	29,000	30,290	29,434	1.81	57	30K	870M
1398/07/20	28,266	28,266	30,000	28,911	(1.84)	107	76K	2B
1398/07/17	29,077	29,077	30,099	29,453	(3.77)	109	96K	3B
1398/07/16	32,147	29,753	32,147	30,607	(2.27)	72	62K	2B
1398/07/15	30,920	30,920	33,190	31,318	(3.67)	136	94K	3B
1398/07/14	33,191	30,710	33,191	32,511	2.12	144	128K	4B
1398/07/13	30,600	30,600	31,892	31,837	4.82	139	148K	5B
1398/07/10	30,038	30,038	31,728	30,374	(3.93)	179	152K	5B
1398/07/09	32,531	31,189	32,740	31,618	(3.69)	262	231K	7B
1398/07/08	35,290	32,035	35,290	32,830	(2.64)	435	282K	9B
1398/07/07	33,721	33,721	33,721	33,721	5.00	97	109K	4B
1398/07/06	32,003	32,003	32,119	32,116	4.99	169	107K	3B
1398/07/03	29,901	29,900	31,000	30,590	2.42	169	69K	2B
1398/07/02	29,700	29,669	31,198	29,867	(4.36)	269	149K	4B
1398/07/01	32,908	30,250	32,908	31,230	(1.13)	225	180K	6B
1398/06/31	31,200	29,512	31,775	31,587	4.38	286	195K	6B
1398/06/30	29,139	29,139	31,200	30,262	(1.34)	220	128K	4B
1398/06/27	31,950	30,346	31,950	30,672	(3.98)	133	86K	3B
1398/06/26	32,188	30,281	32,890	31,943	0.22	257	323K	10B
1398/06/25	32,889	31,004	32,889	31,874	(2.33)	279	203K	6B
1398/06/24	33,490	32,491	33,490	32,635	(4.58)	381	221K	7B
1398/06/23	35,500	33,000	35,500	34,201	(0.85)	601	346K	12B
1398/06/20	34,495	34,390	34,495	34,494	4.99	315	320K	11B
1398/06/17	32,853	32,853	32,853	32,853	5.00	345	639K	21B
1398/06/16	31,290	31,060	31,290	31,289	5.00	338	519K	16B
1398/06/13	27,510	27,510	30,034	29,800	4.18	289	464K	14B
1398/06/12	29,000	27,500	29,000	28,604	0.45	45	18K	523M
1398/06/11	29,000	27,650	29,837	28,476	(1.2)	121	102K	3B
1398/06/10	27,990	27,301	29,361	28,822	2.19	105	110K	3B
1398/06/09	27,050	27,040	28,965	28,205	0.84	107	95K	3B
1398/06/06	29,999	27,700	29,999	27,970	(3.21)	74	50K	1B
1398/06/05	28,300	28,200	29,800	28,898	(0.55)	95	69K	2B
1398/06/04	29,000	28,000	29,400	29,057	1.64	155	510K	15B
1398/06/03	28,000	27,800	28,999	28,589	2.31	125	90K	3B
1398/06/02	28,000	27,251	28,200	27,944	0.31	131	197K	6B
1398/05/30	27,550	27,000	28,104	27,858	0.76	82	96K	3B
1398/05/28	27,556	27,000	28,390	27,648	(0.6)	54	48K	1B
1398/05/27	28,000	27,500	28,209	27,815	0.0	45	37K	1B
1398/05/26	28,499	27,000	28,499	27,814	(0.48)	91	84K	2B
1398/05/23	28,698	27,655	28,698	27,949	(0.39)	48	35K	965M
1398/05/22	28,000	27,922	28,698	28,058	(1.55)	51	51K	1B
1398/05/20	27,562	27,562	29,299	28,501	(1.6)	69	32K	924M
1398/05/19	29,297	26,720	29,298	28,963	3.01	41	37K	1B
1398/05/16	29,897	27,978	29,897	28,117	(4.53)	172	155K	4B
1398/05/15	29,895	27,660	30,200	29,450	1.69	217	242K	7B
1398/05/14	27,173	27,173	29,949	28,960	1.25	166	252K	7B
1398/05/13	28,658	27,650	28,658	28,603	4.80	212	249K	7B
1398/05/12	25,003	25,003	27,361	27,294	4.74	212	193K	5B
1398/05/09	25,014	24,200	26,224	26,059	4.34	180	254K	7B
1398/05/08	25,490	24,160	25,577	24,976	(1.74)	52	89K	2B
1398/05/07	25,987	24,900	25,987	25,417	(0.68)	20	10K	243M
1398/05/06	26,000	25,000	26,399	25,592	(1.36)	86	44K	1B
1398/05/05	26,729	24,203	26,729	25,946	1.92	75	53K	1B
1398/05/02	25,604	24,920	25,999	25,457	(2.11)	56	15K	381M
1398/05/01	25,000	25,000	26,890	26,007	0.19	56	37K	974M
1398/04/31	26,000	25,102	26,479	25,958	1.80	81	75K	2B
1398/04/30	26,210	24,001	26,210	25,500	1.11	75	42K	1B
1398/04/29	27,490	25,125	27,490	25,219	(4.64)	98	65K	2B
1398/04/26	25,892	25,892	27,499	26,447	(2.96)	80	53K	1B
1398/04/25	26,369	26,369	27,499	27,254	(1.81)	32	9K	236M
1398/04/24	28,000	26,813	28,139	27,756	0.01	48	19K	532M
1398/04/23	28,142	26,250	28,142	27,752	3.54	163	122K	3B
1398/04/22	26,413	25,781	28,199	26,803	(1.23)	90	47K	1B
1398/04/19	26,410	26,410	28,800	27,137	(2.19)	69	34K	928M
1398/04/18	29,077	26,600	29,077	27,745	0.18	107	71K	2B
1398/04/17	27,706	27,000	27,710	27,694	4.94	243	118K	3B
1398/04/16	26,378	25,050	26,620	26,391	4.09	104	72K	2B
1398/04/15	26,750	24,490	26,750	25,353	(1.65)	29	10K	236M
1398/04/12	25,423	25,423	26,000	25,778	(2.68)	52	33K	857M
1398/04/11	26,300	25,500	27,000	26,489	0.06	48	17K	446M
1398/04/10	27,000	26,379	27,380	26,474	(4.66)	76	30K	783M
1398/04/09	27,400	27,386	29,100	27,767	(3.66)	56	19K	514M
1398/04/05	29,000	28,644	29,500	28,823	(4.4)	78	67K	2B
1398/04/04	29,021	29,000	30,499	30,151	0.18	31	26K	792M
1398/04/03	31,879	28,850	31,879	30,096	(0.88)	63	55K	2B
1398/04/02	29,994	29,000	30,567	30,362	4.29	64	175K	5B
1398/04/01	30,290	27,417	30,290	29,112	0.88	67	512K	15B
1398/03/29	28,870	27,216	28,885	28,859	4.90	107	214K	6B
1398/03/28	25,502	25,502	27,651	27,510	4.46	118	191K	5B
1398/03/27	25,596	25,596	27,499	26,335	(2.26)	66	43K	1B
1398/03/26	24,851	24,851	27,200	26,943	3.00	82	82K	2B
1398/03/25	26,002	25,562	26,999	26,158	(2.78)	70	41K	1B
1398/03/22	27,000	25,241	27,269	26,907	1.27	79	61K	2B
1398/03/21	27,000	26,383	27,431	26,569	(4.33)	77	90K	2B
1398/03/20	28,000	26,400	28,169	27,771	3.51	101	85K	2B
1398/03/19	26,800	25,606	26,890	26,828	4.76	129	247K	7B
1398/03/18	25,639	25,000	25,639	25,610	4.88	113	126K	3B
1398/03/13	24,399	24,398	24,435	24,419	4.93	90	252K	6B
1398/03/12	22,950	21,301	23,443	23,272	4.23	109	271K	6B
1398/03/11	23,294	22,000	23,294	22,327	0.20	48	24K	539M
1398/03/08	21,463	21,337	22,401	22,282	4.44	108	246K	5B
1398/03/07	20,818	20,818	21,463	21,335	4.37	85	128K	3B
1398/03/05	19,700	19,700	20,818	20,441	3.10	55	108K	2B
1398/03/04	20,703	19,671	20,703	19,827	(4.25)	81	79K	2B
1398/03/01	21,887	20,617	22,668	20,706	(4.59)	78	58K	1B
1398/02/31	22,865	20,810	22,865	21,702	(0.35)	79	77K	2B
1398/02/30	21,770	21,770	21,779	21,778	4.99	114	183K	4B
1398/02/29	18,779	18,779	20,753	20,742	4.94	74	146K	3B
1398/02/28	19,755	19,755	19,765	19,765	5.00	37	62K	1B
1398/02/25	17,710	17,710	19,369	18,824	2.04	90	66K	1B
1398/02/24	19,000	18,300	19,021	18,447	0.48	13	5K	90M
1398/02/23	17,796	17,796	18,966	18,358	(2.0)	27	16K	295M
1398/02/22	18,701	18,689	18,999	18,732	(4.78)	39	34K	635M
1398/02/21	19,200	19,054	19,956	19,672	3.50	82	126K	2B
1398/02/18	19,054	18,000	19,054	19,006	4.73	55	33K	619M
1398/02/17	18,700	18,069	19,099	18,147	(4.59)	55	88K	2B
1398/02/16	19,501	18,961	19,999	19,020	(4.7)	83	81K	2B
1398/02/15	19,808	18,800	20,724	19,958	1.11	96	99K	2B
1398/02/14	19,738	19,730	19,738	19,738	4.99	62	91K	2B
1398/02/11	18,799	18,779	18,799	18,799	5.00	93	179K	3B
1398/02/10	17,904	17,675	17,904	17,904	5.00	49	135K	2B
1398/02/09	16,400	16,400	17,447	17,052	2.62	65	59K	1B
1398/02/08	16,356	16,355	17,016	16,617	(1.55)	35	47K	774M
1398/02/07	16,251	16,250	17,300	16,878	(1.32)	28	33K	556M
1398/02/04	17,602	17,031	17,603	17,104	(3.43)	34	31K	533M
1398/02/03	18,250	17,600	18,250	17,711	1.09	84	1M	23B
1398/02/02	17,999	17,000	17,999	17,520	0.15	26	10K	172M
1398/01/31	17,100	16,967	18,500	17,493	(2.05)	55	40K	694M
1398/01/28	18,935	17,200	18,935	17,860	(1.04)	86	43K	762M
1398/01/27	18,277	17,200	18,277	18,047	3.68	142	161K	3B
1398/01/26	17,407	17,407	17,407	17,407	4.99	45	118K	2B
1398/01/25	16,257	16,003	17,040	16,579	2.16	70	323K	5B
1398/01/24	15,901	15,901	16,400	16,229	0.85	16	16K	267M
1398/01/21	15,951	15,384	16,389	16,093	2.48	50	74K	1B
1398/01/20	16,039	15,203	16,039	15,704	0.38	58	95K	1B
1398/01/19	15,002	15,002	16,055	15,644	(0.27)	33	56K	877M
1398/01/18	14,600	14,402	15,862	15,686	3.83	130	178K	3B
1398/01/17	15,000	14,528	15,289	15,107	(1.21)	74	71K	1B
1398/01/11	15,475	14,521	15,475	15,292	3.75	84	68K	1B
1398/01/10	14,740	14,730	14,740	14,739	4.99	27	41K	599M
1398/01/07	13,511	13,411	14,325	14,039	2.90	66	301K	4B
1398/01/06	13,830	13,001	13,955	13,643	2.64	40	43K	588M
1398/01/05	14,000	13,156	14,000	13,292	(4.02)	54	121K	2B
1397/12/28	12,901	12,901	13,928	13,848	4.40	58	156K	2B
1397/12/27	13,260	13,100	13,700	13,265	0.14	25	18K	241M
1397/12/26	13,256	13,196	13,848	13,246	(4.64)	51	48K	642M
1397/12/25	14,649	13,361	14,649	13,890	(1.16)	35	15K	209M
1397/12/22	13,450	13,446	14,199	14,053	(0.71)	19	9K	129M
1397/12/21	14,525	13,888	14,525	14,153	2.08	40	22K	323M
1397/12/20	13,865	13,700	13,865	13,865	5.00	50	96K	1B
1397/12/19	13,080	12,200	13,405	13,205	3.43	49	53K	697M
1397/12/18	12,750	12,700	13,096	12,767	0.93	35	47K	599M
1397/12/15	12,753	12,571	13,223	12,649	(4.41)	43	65K	820M
1397/12/14	13,400	13,001	13,821	13,232	0.0	10	2K	24M
1397/12/13	12,777	12,777	13,399	13,232	(1.36)	23	21K	275M
1397/12/12	13,990	13,323	13,990	13,414	(4.35)	62	138K	2B
1397/12/11	14,410	13,220	14,410	14,024	1.97	42	20K	284M
1397/12/08	13,873	13,870	13,873	13,753	4.09	24	28K	392M
1397/12/07	13,550	12,901	13,900	13,213	(2.45)	25	26K	344M
1397/12/06	14,229	13,211	14,229	13,545	(0.06)	58	53K	712M
1397/12/05	13,764	13,524	13,765	13,553	(4.79)	75	184K	3B
1397/12/04	14,010	13,771	15,210	14,235	(1.75)	199	453K	6B
1397/12/01	14,273	14,273	14,273	14,488	(3.57)	10	24K	345M
1397/11/30	14,828	14,828	14,828	15,024	(3.74)	11	25K	376M
1397/11/29	16,900	15,393	16,900	15,608	(3.67)	53	50K	779M
1397/11/28	16,220	15,750	16,220	16,203	4.89	260	527K	9B
1397/11/27	15,477	14,772	15,477	15,448	4.80	116	411K	6B
1397/11/24	14,740	14,740	14,740	14,740	4.99	22	108K	2B
1397/11/23	14,039	14,039	14,039	14,039	5.00	66	204K	3B
1397/11/21	12,800	12,400	13,600	13,371	3.23	221	452K	6B
1397/11/17	12,953	12,953	12,953	12,953	4.99	9	98K	1B
1397/11/16	12,337	12,337	12,337	12,337	5.00	7	63K	773M
1397/11/15	11,275	11,275	11,838	11,750	10.36	9	100K	1B
1397/11/14	10,647	10,647	10,647	10,647	5.00	6	58K	618M
1397/11/13	10,156	10,156	10,156	10,140	4.83	2	50K	508M
1397/11/10	9,673	9,673	9,673	9,673	4.99	4	85K	822M
1397/11/09	9,280	9,280	9,280	9,213	4.23	3	50K	464M
1397/11/08	8,940	8,940	8,940	8,839	3.81	29	45K	402M
1397/11/07	8,902	8,902	8,902	8,515	0.42	6	5K	45M
1397/11/06	8,901	8,901	8,901	8,479	0.01	2	138	1M
1397/11/03	8,813	8,813	8,813	8,478	1.00	5	12K	103M
1397/11/02	8,793	8,793	8,793	8,394	0.23	3	3K	24M
1397/11/01	8,767	8,767	8,767	8,375	0.30	6	4K	31M
1397/10/30	8,144	8,144	8,144	8,350	(2.57)	4	30K	245M
1397/10/26	8,928	8,415	9,183	8,570	(3.23)	9	7K	57M
1397/10/19	8,800	8,800	9,000	8,931	2.40	9	45K	402M
1397/10/17	8,354	8,354	8,800	8,722	0.0	2	121	1M
1397/10/16	8,400	8,400	8,811	8,722	(0.01)	4	117	984K
1397/10/15	8,895	8,350	8,895	8,723	(0.45)	5	39K	336M
1397/10/12	8,377	8,352	8,377	8,762	(0.24)	3	3K	24M
1397/10/11	8,379	8,377	8,816	8,783	4.60	19	60K	524M
1397/10/09	8,378	8,378	8,378	8,397	0.0	1	115	963K
1397/10/08	8,812	8,500	8,812	8,397	0.01	2	400	3M
1397/10/05	8,791	8,360	8,793	8,396	0.25	21	6K	55M
1397/10/04	8,350	8,350	8,400	8,375	(0.13)	4	19K	160M
1397/10/03	8,380	8,350	8,380	8,386	(0.18)	6	18K	153M
1397/10/01	8,621	8,400	8,621	8,401	0.0	36	14K	118M
1397/09/28	8,789	8,720	8,789	8,401	0.36	8	5K	41M
1397/09/26	8,361	8,361	8,370	8,371	(0.24)	21	40K	334M
1397/09/25	8,338	8,338	8,339	8,391	(0.06)	2	5K	40M
1397/09/21	8,499	8,362	8,755	8,396	0.68	11	43K	359M
1397/09/20	8,361	8,361	8,361	8,339	0.01	2	2K	17M
1397/09/19	8,370	8,351	8,370	8,338	0.01	3	1K	10M
1397/09/18	8,337	8,337	8,337	8,337	0.0	2	13K	110M
1397/09/17	8,335	8,335	8,337	8,337	5.00	13	135K	1B
1397/09/13	7,950	7,950	7,950	7,940	0.0	1	528	4M
1397/09/12	7,950	7,950	8,333	7,940	0.01	3	796	6M
1397/09/11	7,939	7,939	7,940	7,939	(4.99)	4	63K	504M
1397/09/10	8,763	8,250	8,763	8,356	(0.21)	3	9K	75M
1397/09/07	7,968	7,968	8,250	8,374	(0.16)	4	3K	22M
1397/09/06	8,351	8,350	8,759	8,387	0.47	12	20K	166M
1397/09/05	8,763	7,929	8,763	8,348	0.02	3	738	6M
1397/09/03	8,733	8,500	8,733	8,346	0.34	12	5K	40M
1397/08/30	8,105	8,105	8,345	8,318	4.66	49	480K	4B
1397/08/29	7,660	7,652	7,980	7,948	(0.29)	3	20K	158M
1397/08/28	7,612	7,612	7,614	7,971	(0.31)	2	4K	31M
1397/08/27	7,610	7,610	7,610	7,996	(0.01)	1	200	2M
1397/08/26	7,601	7,601	7,601	7,997	(0.03)	1	362	3M
1397/08/23	8,000	8,000	8,000	7,999	0.18	12	60K	478M
1397/08/22	7,990	7,980	7,999	7,985	1.46	8	62K	492M
1397/08/21	7,500	7,500	7,997	7,870	(0.06)	2	2K	16M
1397/08/20	8,000	7,950	8,000	7,875	0.48	4	21K	166M
1397/08/19	7,453	7,452	7,453	7,837	(0.09)	2	1K	8M
1397/08/15	7,999	7,600	8,078	7,844	0.26	6	6K	51M
1397/08/14	8,090	8,000	8,090	7,824	0.77	4	14K	114M
1397/08/13	8,090	7,749	8,095	7,764	(4.22)	18	173K	1B
1397/08/07	8,106	8,106	8,106	8,106	0.0	2	3K	20M
1397/08/06	7,560	7,560	8,350	8,106	1.87	14	28K	235M
1397/08/05	7,677	7,677	7,677	7,957	(1.53)	37	19K	146M
1397/08/01	7,679	7,679	7,999	8,081	(0.01)	2	299	2M
1397/07/30	8,000	8,000	8,030	8,082	(0.28)	12	14K	109M
1397/07/29	8,000	7,748	8,000	8,105	(0.61)	4	14K	110M
1397/07/25	7,803	7,803	7,999	8,155	(0.71)	5	16K	128M
1397/07/24	8,350	8,350	8,350	8,213	0.02	2	710	6M
1397/07/23	8,000	7,964	8,000	8,211	(2.05)	12	24K	194M
1397/07/21	8,011	8,011	8,011	8,383	(0.58)	5	7K	55M
1397/07/18	8,126	8,126	8,128	8,432	(1.41)	6	16K	134M
1397/07/15	8,200	8,192	8,200	8,553	(0.81)	5	9K	77M
1397/07/14	8,500	8,224	8,501	8,623	(0.38)	7	5K	40M
1397/07/10	8,368	8,368	8,800	8,656	(1.73)	8	21K	178M
1397/07/09	8,755	8,753	9,250	8,808	(4.4)	22	57K	501M
1397/07/08	9,276	9,000	9,276	9,213	4.28	67	216K	2B
1397/07/07	8,837	8,837	8,837	8,835	4.97	6	59K	522M
1397/07/04	8,610	8,610	8,610	8,417	2.65	4	33K	282M
1397/07/02	8,461	8,461	8,461	8,200	1.75	6	22K	183M
1397/07/01	8,000	8,000	8,400	8,059	35.17	12	59K	473M
1397/06/26	6,251	6,251	6,251	5,962	0.13	1	2K	14M
1397/06/25	6,205	6,205	6,205	5,954	0.74	3	13K	78M
1397/06/24	6,200	6,200	6,200	5,910	0.08	2	2K	9M
1397/06/21	6,196	6,196	6,196	5,905	0.07	2	1K	7M
1397/06/20	6,190	6,190	6,190	5,901	0.08	1	2K	10M
1397/06/17	6,168	6,168	6,168	5,896	0.36	3	6K	37M
1397/06/13	6,143	6,143	6,143	5,875	0.41	3	7K	46M
1397/06/12	6,095	6,095	6,095	5,851	0.79	8	14K	87M
1397/06/11	5,882	5,882	6,060	5,805	0.57	14	15K	91M
1397/06/10	5,891	5,891	5,891	5,772	2.87	5	51K	302M
1397/06/07	5,882	5,882	5,882	5,611	0.16	4	3K	18M
1397/06/06	5,863	5,863	5,863	5,602	0.32	7	6K	35M
1397/06/05	5,584	5,584	5,584	5,584	4.98	14	112K	625M
1397/06/04	5,577	5,292	5,577	5,319	0.13	13	31K	163M
1397/06/03	5,303	5,301	5,568	5,312	0.17	8	5K	27M
1397/05/30	5,551	5,551	5,552	5,303	0.28	4	6K	31M
1397/05/29	5,060	5,060	5,292	5,288	(0.08)	6	34K	180M
1397/05/28	5,292	5,291	5,292	5,292	5.00	25	165K	871M
1397/05/27	5,035	5,034	5,262	5,040	0.56	4	23K	117M
1397/05/24	5,031	5,011	5,031	5,012	(4.97)	14	102K	510M
1397/05/22	5,452	5,175	5,452	5,274	(3.18)	14	112K	593M
1397/05/21	5,447	5,447	5,447	5,447	(4.99)	24	118K	640M
1397/05/17	5,750	5,480	5,750	5,733	(0.61)	4	13K	70M
1397/05/16	5,811	5,750	5,811	5,768	(1.37)	5	83K	481M
1397/05/15	5,754	5,754	5,810	5,848	(0.03)	2	2K	13M
1397/05/14	6,000	5,753	6,000	5,850	(0.05)	5	18K	102M
1397/05/10	6,120	5,753	6,120	5,853	0.0	2	8K	46M
1397/05/09	6,100	6,100	6,121	5,853	0.39	2	7K	43M
1397/05/08	5,909	5,752	5,909	5,830	(0.12)	3	7K	41M
1397/05/07	5,751	5,751	5,751	5,837	(0.09)	1	5K	29M
1397/05/06	5,751	5,750	5,751	5,842	(0.34)	5	15K	87M
1397/05/03	5,751	5,751	5,751	5,862	(0.37)	14	14K	82M
1397/05/02	5,751	5,751	5,751	5,884	(0.41)	4	13K	74M
1397/05/01	5,751	5,751	5,751	5,908	(0.02)	2	348	2M
1397/04/31	5,751	5,751	5,751	5,909	(0.2)	1	6K	35M
1397/04/27	5,750	5,750	5,750	5,921	0.0	2	96	552K
1397/04/26	5,750	5,750	5,750	5,921	(0.17)	1	5K	28M
1397/04/25	5,751	5,750	6,060	5,931	(0.17)	5	15K	89M
1397/04/24	5,750	5,750	5,750	5,941	(0.02)	1	500	3M
1397/04/20	5,827	5,825	5,827	5,942	(3.08)	11	53K	307M
1397/04/19	6,186	6,186	6,186	6,131	0.0	1	200	1M
1397/04/17	6,186	6,186	6,186	6,131	0.02	1	1K	7M
1397/04/16	6,090	5,758	6,186	6,130	4.04	32	516K	3B
1397/04/13	5,750	5,750	5,755	5,892	(0.17)	4	6K	33M
1397/04/12	5,750	5,750	5,750	5,902	(0.02)	1	668	4M
1397/04/11	5,900	5,900	6,191	5,903	0.10	33	1M	8B
1397/04/10	5,700	5,700	5,711	5,897	(0.25)	2	6K	34M
1397/04/09	5,622	5,622	5,622	5,912	(0.08)	5	1K	7M
1397/04/06	6,001	6,001	6,070	5,917	2.35	6	51K	307M
1397/04/05	6,000	6,000	6,000	5,781	1.15	12	21K	129M
1397/04/04	5,730	5,730	5,730	5,715	4.71	6	87K	498M
1397/04/03	5,676	5,676	5,714	5,458	0.29	3	6K	32M
1397/04/02	5,708	5,708	5,708	5,442	0.09	2	2K	9M
1397/03/30	5,676	5,676	5,676	5,437	0.57	4	11K	61M
1397/03/29	5,646	5,646	5,646	5,406	0.52	4	10K	55M
1397/03/28	5,637	5,637	5,637	5,378	0.17	4	3K	18M
1397/03/27	5,622	5,622	5,622	5,369	0.26	2	5K	28M
1397/03/23	5,617	5,617	5,617	5,355	0.09	2	2K	9M
1397/03/21	5,300	5,300	5,300	5,350	0.0	1	547	3M
1397/03/20	5,200	5,200	5,350	5,350	0.0	2	10K	55M
1397/03/19	5,110	5,110	5,110	5,350	(0.02)	1	226	1M
1397/03/13	5,128	5,128	5,397	5,351	(0.85)	4	16K	85M
1397/03/12	5,397	5,397	5,397	5,397	0.0	55	600K	3B
1397/03/07	5,400	5,400	5,400	5,397	0.0	1	1K	5M
1397/03/06	5,580	5,580	5,580	5,397	0.06	1	2K	8M
1397/03/05	5,394	5,394	5,395	5,394	(4.99)	16	185K	995M
1397/03/02	5,580	5,580	5,580	5,677	(3.34)	9	55K	307M
1397/03/01	5,657	5,657	5,657	5,873	(1.36)	6	22K	127M
1397/02/31	5,775	5,775	5,775	5,954	(2.04)	5	34K	194M
1397/02/30	5,778	5,778	5,778	6,078	(0.03)	1	547	3M
1397/02/29	6,080	6,080	6,080	6,080	0.0	1	430	3M
1397/02/26	6,070	6,070	6,080	6,080	0.0	2	10K	61M
1397/02/25	6,080	6,080	6,081	6,080	(5.0)	12	103K	627M
1397/02/19	6,520	6,520	6,520	6,400	0.02	1	400	3M
1397/02/16	6,399	6,399	6,399	6,399	0.0	1	400	3M
1397/02/15	6,399	6,399	6,400	6,399	0.0	7	25K	159M
1397/02/05	6,399	6,399	6,399	6,399	0.0	1	166	1M
1397/02/04	6,399	6,399	6,399	6,399	0.0	2	6K	36M
1397/02/03	6,399	6,399	6,399	6,399	0.91	20	500K	3B
1397/02/02	6,028	6,028	6,028	6,341	(0.06)	2	940	6M
1397/01/28	6,035	6,035	6,035	6,345	(0.11)	6	2K	10M
1397/01/19	6,037	6,037	6,037	6,352	(0.03)	1	500	3M
1397/01/15	6,445	6,039	6,445	6,354	0.25	3	12K	79M
1397/01/14	6,070	6,070	6,070	6,338	(0.02)	1	166	1M
1397/01/08	6,300	6,300	6,310	6,339	(0.03)	2	4K	25M
1397/01/06	6,068	6,068	6,068	6,341	(0.72)	6	11K	68M
1396/12/28	6,105	6,100	6,105	6,387	(0.53)	2	8K	51M
1396/12/26	6,110	6,110	6,110	6,421	(0.14)	1	2K	14M
1396/12/21	6,300	6,300	6,500	6,430	(0.05)	2	2K	16M
1396/12/19	6,126	6,125	6,126	6,433	(0.2)	3	3K	19M
1396/12/09	6,320	6,320	6,320	6,446	(1.07)	10	27K	170M
1396/12/07	6,320	6,320	6,320	6,516	(0.08)	1	2K	11M
1396/12/06	6,320	6,320	6,320	6,521	(0.15)	3	4K	23M
1396/12/05	6,316	6,316	6,322	6,531	(1.76)	5	26K	167M
1396/12/02	6,316	6,316	6,316	6,648	0.0	1	39	246K
1396/11/25	6,600	6,600	6,700	6,648	0.02	5	10K	67M
1396/11/21	6,700	6,700	6,849	6,647	0.80	2	16K	113M
1396/11/18	6,500	6,500	6,500	6,594	0.0	1	100	650K
1396/11/17	6,380	6,380	6,885	6,594	0.55	9	9K	59M
1396/11/16	6,700	6,700	6,769	6,558	1.72	16	32K	212M
1396/11/15	6,753	6,753	6,753	6,447	0.23	4	4K	24M
1396/11/14	6,728	6,727	6,728	6,432	0.37	7	6K	40M
1396/11/11	6,200	6,200	6,200	6,408	(0.5)	4	10K	61M
1396/11/10	6,762	6,200	6,762	6,440	0.0	2	271	2M
1396/11/07	6,441	6,440	6,442	6,440	(4.99)	23	90K	583M
1396/11/04	7,090	6,472	7,090	6,778	0.06	6	3K	19M
1396/11/03	6,471	6,471	6,471	6,774	(0.54)	2	8K	52M
1396/11/02	6,509	6,509	6,509	6,811	(0.58)	2	9K	56M
1396/11/01	6,524	6,524	6,524	6,851	(0.23)	4	3K	22M
1396/10/23	7,289	6,877	7,289	6,917	(4.4)	20	64K	440M
1396/10/20	7,299	7,150	7,300	7,235	2.96	7	55K	404M
1396/10/19	7,330	7,290	7,330	7,027	0.07	3	1K	9M
1396/10/18	7,280	7,012	7,280	7,022	0.19	22	4K	26M
1396/10/17	7,000	7,000	7,226	7,009	0.10	4	6K	40M
1396/10/16	6,662	6,661	6,662	7,002	(0.07)	2	1K	7M
1396/10/13	7,280	7,280	7,280	7,007	0.14	1	2K	18M
1396/10/12	7,000	6,683	7,000	6,997	(0.53)	5	8K	54M
1396/10/11	7,489	6,890	7,489	7,034	(3.01)	6	47K	329M
1396/10/10	7,127	7,127	7,127	7,252	(3.33)	7	44K	316M
1396/10/09	7,750	7,136	7,750	7,502	(0.12)	21	12K	90M
1396/10/06	7,500	7,500	7,800	7,511	0.43	8	12K	91M
1396/10/05	7,219	7,219	7,799	7,479	0.03	29	26K	196M
1396/10/04	7,363	7,363	7,477	7,477	5.00	30	126K	940M
1396/10/03	6,800	6,800	7,166	7,121	4.34	48	139K	991M
1396/10/02	6,884	6,884	6,884	6,825	0.06	1	4K	30M
1396/09/29	6,493	6,493	6,493	6,821	(0.19)	2	3K	18M
1396/09/26	6,560	6,560	6,560	6,834	(1.03)	11	15K	97M
1396/09/22	6,964	6,666	7,000	6,905	(0.04)	23	66K	453M
1396/09/21	6,744	6,740	6,744	6,908	(2.62)	6	37K	249M
1396/09/20	6,766	6,766	6,999	7,094	(0.38)	3	6K	37M
1396/09/19	7,000	6,782	7,000	7,121	(0.15)	5	4K	28M
1396/09/14	6,875	6,796	7,279	7,132	(0.29)	7	5K	37M
1396/09/13	7,200	7,000	7,200	7,153	(1.3)	9	27K	187M
1396/09/12	7,200	7,010	7,281	7,247	0.01	6	2K	12M
1396/09/11	6,990	6,990	7,008	7,246	(0.36)	7	7K	47M
1396/09/07	7,299	6,917	7,299	7,272	0.14	11	23K	169M
1396/09/05	7,278	6,914	7,278	7,262	(0.21)	7	3K	21M
1396/09/04	7,180	6,994	7,419	7,277	(1.15)	17	16K	114M
1396/09/01	7,404	7,051	7,550	7,362	(0.3)	11	14K	101M
1396/08/30	7,400	7,300	7,406	7,384	4.66	45	140K	1B
1396/08/29	7,000	6,800	7,093	7,055	4.43	22	88K	624M
1396/08/27	6,934	6,931	6,934	6,756	2.30	11	35K	244M
1396/08/24	6,791	6,150	6,791	6,604	2.10	40	43K	289M
1396/08/23	6,306	6,306	6,476	6,468	4.86	48	110K	713M
1396/08/22	6,166	6,156	6,342	6,168	2.10	18	50K	314M
1396/08/21	6,200	6,200	6,200	6,041	0.0	1	180	1M
1396/08/20	6,100	6,040	6,200	6,041	0.02	5	1K	7M
1396/08/17	6,173	6,040	6,280	6,040	0.43	17	16K	96M
1396/08/16	6,240	6,013	6,240	6,014	0.02	8	11K	64M
1396/08/15	6,020	5,802	6,170	6,013	0.30	40	129K	775M
1396/08/14	5,900	5,900	5,997	5,995	4.95	71	408K	2B
1396/08/13	5,488	5,488	5,751	5,712	4.27	22	79K	456M
1396/08/10	5,350	5,350	5,486	5,478	4.84	45	156K	857M
1396/08/09	5,200	5,200	5,200	5,225	(0.04)	5	5K	29M
1396/08/06	5,200	5,200	5,300	5,227	(0.31)	5	39K	201M
1396/08/03	5,200	5,200	5,200	5,243	(1.19)	10	56K	289M
1396/08/02	5,201	5,200	5,201	5,306	(0.26)	4	11K	59M
1396/08/01	5,202	5,201	5,202	5,320	(0.11)	5	5K	25M
1396/07/30	5,209	5,200	5,209	5,326	0.0	2	279	1M
1396/07/22	5,200	5,200	5,200	5,326	(0.17)	2	6K	31M
1396/07/18	5,162	5,160	5,162	5,335	(1.77)	5	32K	167M
1396/07/16	5,230	5,217	5,230	5,431	(1.09)	8	20K	104M
1396/07/15	5,415	5,226	5,415	5,491	(0.18)	5	3K	18M
1396/07/11	5,955	5,500	5,955	5,501	(3.49)	28	198K	1B
1396/07/04	5,697	5,696	5,703	5,700	(4.62)	40	231K	1B
1396/07/03	5,695	5,694	5,750	5,976	(0.28)	3	5K	28M
1396/07/02	5,997	5,997	6,000	5,993	3.77	13	85K	508M
1396/07/01	5,820	5,820	5,999	5,775	0.66	8	20K	118M
1396/06/29	5,714	5,714	5,840	5,737	(0.74)	12	56K	322M
1396/06/28	5,528	5,528	5,529	5,780	(0.65)	14	11K	61M
1396/06/27	5,550	5,549	5,550	5,818	(0.36)	8	6K	33M
1396/06/26	5,603	5,574	5,603	5,839	(0.48)	11	8K	45M
1396/06/25	5,671	5,670	5,671	5,867	(1.58)	8	27K	153M
1396/06/22	5,700	5,700	5,700	5,961	(0.02)	1	279	2M
1396/06/21	6,000	5,661	6,097	5,962	0.20	11	16K	94M
1396/06/20	5,600	5,596	6,140	5,950	1.64	17	96K	569M
1396/06/19	5,939	5,939	5,939	5,854	0.02	1	1K	6M
1396/06/15	5,886	5,886	5,948	5,853	1.23	5	40K	238M
1396/06/14	5,840	5,840	5,850	5,782	1.71	8	52K	304M
1396/06/13	5,329	5,329	5,886	5,685	1.37	37	143K	815M
1396/06/12	5,600	5,400	5,766	5,608	1.87	17	85K	475M
1396/06/11	5,390	5,390	5,391	5,505	(2.96)	11	52K	283M
1396/06/08	5,764	5,734	5,764	5,673	3.26	25	66K	377M
1396/06/07	5,059	5,059	5,591	5,494	3.17	69	384K	2B
1396/06/06	5,389	5,100	5,389	5,325	(0.37)	16	26K	134M
1396/06/05	5,200	5,180	5,510	5,345	(1.55)	5	35K	183M
1396/06/04	5,301	5,301	5,554	5,429	4.34	35	126K	685M
1396/05/31	5,001	5,001	5,251	5,203	4.04	37	278K	1B
1396/05/30	5,035	5,000	5,050	5,001	0.02	7	39K	196M
1396/05/29	4,900	4,900	5,000	5,000	4.14	133	1M	6B
1396/05/28	4,860	4,860	4,979	4,801	0.84	12	25K	123M
1396/05/25	4,552	4,550	4,552	4,761	(0.44)	4	10K	44M
1396/05/24	4,900	4,900	5,000	4,782	0.40	13	10K	50M
1396/05/22	4,900	4,900	4,950	4,763	0.19	2	5K	25M
1396/05/21	4,809	4,592	4,953	4,754	0.76	15	24K	115M
1396/05/18	4,850	4,498	4,850	4,718	(0.34)	11	9K	43M
1396/05/16	4,872	4,519	4,872	4,734	(0.46)	9	11K	49M
1396/05/15	4,552	4,552	4,933	4,756	0.02	2	1K	5M
1396/05/11	4,611	4,610	4,900	4,755	(0.04)	5	5K	24M
1396/05/08	4,558	4,558	4,970	4,757	0.0	2	7K	31M
1396/05/07	4,877	4,877	4,877	4,757	0.0	1	229	1M
1396/05/04	4,751	4,381	4,840	4,757	3.19	30	85K	406M
1396/05/03	4,794	4,560	4,794	4,610	(0.56)	6	39K	179M
1396/05/02	4,631	4,556	4,631	4,636	(0.47)	11	68K	315M
1396/05/01	4,751	4,590	4,755	4,658	(3.58)	30	254K	1B
1396/04/31	4,750	4,750	4,750	4,831	0.0	1	131	622K
1396/04/28	4,710	4,710	5,048	4,831	(0.98)	6	31K	149M
1396/04/27	4,644	4,644	4,899	4,879	(0.04)	2	1K	7M
1396/04/26	5,098	4,677	5,098	4,881	(0.85)	10	18K	84M
1396/04/24	4,920	4,900	4,920	4,923	(0.18)	4	29K	141M
1396/04/21	4,950	4,920	4,950	4,932	(0.34)	6	64K	316M
1396/04/20	4,900	4,900	5,119	4,949	0.12	6	46K	227M
1396/04/19	5,139	5,139	5,139	4,943	0.47	2	10K	51M
1396/04/18	4,901	4,813	4,910	4,920	(2.88)	28	81K	396M
1396/04/17	5,002	4,940	5,199	5,066	(2.58)	17	57K	283M
1396/04/14	5,199	5,199	5,200	5,200	0.0	4	30K	156M
1396/04/13	5,200	5,200	5,200	5,200	1.03	12	506K	3B
1396/04/12	5,370	5,370	5,374	5,147	0.10	2	2K	11M
1396/04/11	5,003	5,000	5,289	5,142	(1.04)	28	190K	977M
1396/04/10	5,119	5,030	5,119	5,196	(0.02)	2	1K	5M
1396/04/07	5,180	5,180	5,200	5,197	2.14	13	109K	567M
1396/04/04	5,088	5,088	5,088	5,088	0.0	3	20K	102M
1396/04/03	5,041	5,041	5,041	5,088	(0.99)	7	51K	257M
1396/03/31	5,139	5,139	5,139	5,139	0.0	2	4K	18M
1396/03/30	5,159	5,077	5,159	5,139	0.14	9	33K	168M
1396/03/29	5,000	5,000	5,101	5,132	(0.18)	8	20K	101M
1396/03/28	5,159	5,031	5,159	5,141	0.10	10	69K	354M
1396/03/27	5,178	5,020	5,220	5,136	(0.81)	27	197K	1B
1396/03/24	5,062	5,011	5,240	5,178	1.37	55	505K	3B
1396/03/23	5,200	5,089	5,220	5,108	(0.06)	7	56K	286M
1396/03/22	5,150	5,150	5,204	5,111	1.77	14	51K	265M
1396/03/21	5,023	5,015	5,100	5,022	(1.1)	23	107K	538M
1396/03/20	5,180	5,070	5,204	5,078	0.30	14	62K	316M
1396/03/17	5,124	4,944	5,200	5,063	(2.71)	58	464K	2B
1396/03/16	5,111	5,080	5,125	5,204	(0.88)	9	32K	165M
1396/03/13	5,300	5,200	5,300	5,250	(1.59)	22	82K	428M
1396/03/10	5,379	5,280	5,446	5,335	1.14	28	102K	545M
1396/03/09	5,304	5,260	5,370	5,275	2.67	53	393K	2B
1396/03/08	4,901	4,901	5,367	5,138	(0.19)	62	680K	3B
1396/03/07	5,120	5,111	5,375	5,148	(4.31)	45	363K	2B
1396/03/06	5,380	5,200	5,380	5,380	5.00	123	1M	7B
1396/03/03	5,124	5,124	5,124	5,124	5.00	26	717K	4B
1396/03/02	4,880	4,880	4,880	4,880	4.99	151	3M	13B
1396/03/01	4,690	4,500	4,848	4,648	0.65	334	3M	16B
1396/02/31	4,650	4,650	4,700	4,618	0.04	3	3K	12M
1396/02/30	4,310	4,310	4,700	4,616	2.42	26	148K	681M
1396/02/27	4,590	4,400	4,600	4,507	2.78	46	282K	1B
1396/02/26	4,341	4,341	4,610	4,385	(4.03)	86	306K	1B
1396/02/25	4,456	4,456	4,456	4,569	(2.58)	15	55K	245M
1396/02/24	4,460	4,460	4,460	4,690	(0.09)	3	2K	8M
1396/02/23	4,474	4,474	4,474	4,694	(0.32)	3	7K	30M
1396/02/20	4,488	4,488	4,488	4,709	(0.32)	6	8K	34M
1396/02/19	4,839	4,379	4,839	4,724	2.50	121	991K	5B
1396/02/18	4,617	4,617	4,617	4,609	4.80	10	120K	552M
1396/02/17	4,438	4,438	4,438	4,398	4.05	13	101K	446M
1396/02/16	4,227	4,220	4,227	4,227	4.99	52	366K	2B
1396/02/13	3,977	3,977	4,029	4,026	4.90	21	145K	583M
1396/02/12	3,731	3,731	3,800	3,838	(1.08)	16	40K	151M
1396/02/11	3,715	3,710	3,994	3,880	(0.64)	18	53K	203M
1396/02/10	3,736	3,736	3,777	3,905	(0.69)	17	18K	66M
1396/02/09	3,790	3,776	3,995	3,932	(1.06)	17	27K	103M
1396/02/06	3,999	3,800	4,090	3,974	(0.65)	29	25K	98M
1396/02/04	3,855	3,855	3,860	4,000	(0.1)	5	4K	15M
1396/02/02	3,977	3,977	4,056	4,004	3.65	32	103K	415M
1396/01/30	3,781	3,715	3,984	3,863	0.03	252	2M	9B
1396/01/29	4,000	3,776	4,000	3,862	0.0	3	369	1M
1396/01/28	3,831	3,761	3,831	3,862	(2.43)	28	68K	258M
1396/01/27	4,044	3,821	4,044	3,958	(0.08)	7	14K	57M
1396/01/26	3,977	3,927	4,094	3,961	(4.16)	73	256K	1B
1396/01/23	4,281	3,960	4,281	4,133	1.30	69	215K	887M
1396/01/21	4,118	4,118	4,118	4,080	4.03	21	105K	434M
1396/01/20	4,076	4,076	4,076	3,922	1.03	6	27K	110M
1396/01/19	4,011	4,011	4,011	3,882	1.62	11	42K	169M
1396/01/16	3,960	3,960	3,960	3,820	1.27	8	35K	139M
1396/01/15	3,886	3,886	3,886	3,772	1.92	13	52K	203M
1396/01/14	3,853	3,853	3,853	3,701	0.84	16	23K	89M
1396/01/09	3,831	3,831	3,831	3,670	0.58	15	16K	61M
1396/01/08	3,826	3,826	3,826	3,649	0.14	3	4K	14M
1396/01/07	3,820	3,820	3,820	3,644	0.14	1	4K	15M
1396/01/06	3,808	3,808	3,808	3,639	0.33	6	9K	34M
1396/01/05	3,784	3,784	3,784	3,627	0.64	5	17K	66M
1395/12/28	3,746	3,746	3,746	3,604	1.01	10	28K	105M
1395/12/25	3,742	3,742	3,742	3,568	0.11	3	3K	11M
1395/12/24	3,739	3,739	3,739	3,564	0.08	2	2K	7M
1395/12/23	3,733	3,733	3,733	3,561	0.14	2	4K	15M
1395/12/22	3,724	3,724	3,724	3,556	0.25	10	7K	26M
1395/12/21	3,710	3,710	3,710	3,547	0.37	12	10K	39M
1395/12/18	3,705	3,705	3,705	3,534	0.14	3	4K	15M
1395/12/17	3,692	3,692	3,692	3,529	0.34	164	10K	37M
1395/12/16	3,683	3,683	3,683	3,517	0.26	5	7K	27M
1395/12/15	3,670	3,670	3,670	3,508	0.34	4	10K	35M
1395/12/14	3,663	3,663	3,663	3,496	0.20	3	6K	21M
1395/12/11	3,647	3,647	3,647	3,489	0.43	9	12K	45M
1395/12/10	3,646	3,646	3,646	3,474	0.03	2	1K	4M
1395/12/09	3,643	3,643	3,643	3,473	0.09	4	2K	9M
1395/12/08	3,636	3,636	3,636	3,470	0.20	7	6K	22M
1395/12/07	3,629	3,629	3,629	3,463	0.17	2	5K	18M
1395/12/04	3,622	3,622	3,622	3,457	0.20	4	6K	22M
1395/12/03	3,604	3,604	3,604	3,450	0.50	4	15K	56M
1395/12/02	3,535	3,535	3,535	3,433	1.96	9	60K	214M
1395/12/01	3,502	3,502	3,502	3,367	0.93	5	28K	99M
1395/11/30	3,400	3,400	3,432	3,336	2.05	13	63K	215M
1395/11/27	3,385	3,385	3,385	3,269	1.40	10	44K	150M
1395/11/26	3,357	3,357	3,357	3,224	0.81	10	26K	88M
1395/11/25	3,320	3,320	3,339	3,198	0.57	14	19K	62M
1395/11/23	3,031	3,031	3,031	3,180	(0.03)	1	999	3M
1395/11/20	3,100	3,100	3,100	3,181	0.0	1	360	1M
1395/11/18	3,025	3,025	3,336	3,181	0.09	7	6K	21M
1395/11/17	3,029	3,028	3,150	3,178	(0.28)	8	12K	36M
1395/11/16	3,345	3,130	3,150	3,187	0.0	2	1K	3M
1395/11/13	3,181	3,181	3,298	3,187	1.46	11	59K	192M
1395/11/11	3,160	3,151	3,166	3,141	0.13	13	30K	95M
1395/11/03	3,050	3,040	3,080	3,187	(0.25)	13	9K	26M
1395/11/02	3,100	3,050	3,130	3,195	(0.44)	12	15K	46M
1395/10/29	3,100	3,066	3,100	3,209	(0.53)	12	17K	52M
1395/10/28	3,066	3,066	3,066	3,226	0.0	1	400	1M
1395/10/27	3,236	3,075	3,236	3,226	(0.31)	3	10K	31M
1395/10/26	3,236	3,236	3,236	3,236	0.0	1	1	3K
1395/10/18	3,349	3,340	3,349	3,236	0.03	2	850	3M
1395/10/13	3,220	3,220	3,220	3,235	0.0	1	10	32K
1395/10/12	3,210	3,210	3,210	3,235	0.0	1	10	32K
1395/10/11	3,350	3,350	3,350	3,235	0.0	1	10	34K
1395/10/08	3,079	3,079	3,079	3,235	(0.06)	1	2K	6M
1395/10/07	3,100	3,100	3,220	3,237	(0.03)	3	2K	6M
1395/10/06	3,101	3,097	3,101	3,238	(0.64)	4	20K	62M
1395/10/05	3,118	3,116	3,118	3,259	(0.61)	6	19K	59M
1395/10/04	3,120	3,120	3,120	3,279	0.0	1	100	312K
1395/10/01	3,120	3,120	3,141	3,279	(0.12)	4	4K	12M
1395/09/29	3,123	3,122	3,123	3,283	(0.09)	2	3K	9M
1395/09/28	3,127	3,127	3,127	3,286	(0.09)	2	3K	8M
1395/09/23	3,170	3,126	3,170	3,289	(0.03)	2	689	2M
1395/09/20	3,131	3,130	3,133	3,290	(0.12)	3	3K	11M
1395/09/17	3,157	3,157	3,158	3,294	(0.87)	5	27K	84M
1395/09/16	3,163	3,162	3,250	3,323	(0.15)	5	4K	13M
1395/09/15	3,200	3,200	3,222	3,328	(0.09)	3	4K	12M
1395/09/13	3,165	3,165	3,165	3,331	0.0	1	350	1M
1395/09/09	3,248	3,233	3,256	3,331	(2.12)	18	63K	205M
1395/09/07	3,249	3,248	3,250	3,403	(0.44)	14	13K	41M
1395/09/02	3,249	3,249	3,350	3,418	(0.03)	4	2K	5M
1395/09/01	3,587	3,587	3,587	3,419	0.0	1	300	1M
1395/08/29	3,281	3,280	3,341	3,419	(0.96)	12	28K	93M
1395/08/26	3,315	3,290	3,315	3,452	(0.14)	3	4K	14M
1395/08/25	3,314	3,314	3,315	3,457	(0.86)	7	24K	81M
1395/08/24	3,358	3,357	3,360	3,487	(1.3)	24	37K	125M
1395/08/23	3,477	3,366	3,477	3,533	(0.28)	8	11K	36M
1395/08/22	3,697	3,500	3,697	3,543	0.60	27	58K	207M
1395/08/19	3,542	3,411	3,542	3,522	4.39	58	361K	1B
1395/08/18	3,374	3,374	3,374	3,374	4.98	13	157K	530M
1395/08/17	3,374	3,374	3,374	3,214	0.0	2	10	34K
1395/08/16	3,361	3,361	3,361	3,214	0.41	4	12K	41M
1395/08/15	3,348	3,348	3,348	3,201	0.38	10	12K	39M
1395/08/12	3,341	3,341	3,341	3,189	0.22	5	7K	23M
1395/08/11	3,042	3,042	3,309	3,182	0.95	12	32K	105M
1395/08/10	3,281	3,281	3,281	3,152	0.86	6	28K	93M
1395/08/09	3,090	3,090	3,145	3,125	4.31	35	160K	500M
1395/08/08	3,000	3,000	3,000	2,996	0.0	1	1K	3M
1395/08/04	2,979	2,979	2,980	2,996	(0.23)	7	53K	158M
1395/07/28	2,980	2,980	2,980	3,003	(0.07)	4	15K	45M
1395/07/27	2,870	2,870	2,980	3,005	(0.2)	7	11K	33M
1395/07/26	3,010	3,010	3,011	3,011	0.0	7	10K	29M
1395/07/25	3,122	3,122	3,122	3,011	0.03	2	2K	6M
1395/07/17	2,885	2,885	2,885	3,010	(0.03)	1	1K	3M
1395/07/14	3,099	3,000	3,145	3,011	0.07	5	3K	8M
1395/07/13	2,902	2,901	2,920	3,009	(0.03)	3	1K	4M
1395/07/12	3,099	3,099	3,099	3,010	0.07	1	3K	9M
1395/07/11	2,953	2,953	3,140	3,008	(0.1)	5	11K	34M
1395/07/10	2,901	2,895	2,910	3,011	(0.23)	5	10K	28M
1395/07/07	2,957	2,895	2,957	3,018	(0.95)	11	34K	100M
1395/07/06	2,961	2,961	2,962	3,047	(2.21)	19	71K	211M
1395/07/05	3,012	3,012	3,012	3,116	0.0	1	350	1M
1395/07/04	2,980	2,980	3,215	3,116	(0.64)	15	22K	65M
1395/07/03	3,119	3,119	3,120	3,136	0.0	2	1K	4M
1395/06/29	2,982	2,982	2,982	3,136	(0.03)	2	725	2M
1395/06/27	2,985	2,985	2,985	3,137	(0.16)	1	5K	15M
1395/06/24	2,985	2,985	2,985	3,142	0.0	2	61	182K
1395/06/21	3,050	3,000	3,050	3,142	(0.48)	6	16K	48M
1395/06/20	3,100	3,023	3,100	3,157	(0.79)	13	26K	79M
1395/06/15	3,199	3,199	3,199	3,182	0.0	1	1K	3M
1395/06/13	3,015	3,013	3,299	3,182	0.35	10	29K	93M
1395/06/06	3,299	3,055	3,299	3,171	0.22	7	17K	56M
1395/06/03	3,051	3,051	3,260	3,164	0.0	6	14K	45M
1395/06/02	3,200	3,200	3,267	3,164	1.64	15	62K	202M
1395/06/01	2,897	2,897	3,166	3,113	3.22	35	133K	416M
1395/05/31	3,099	3,099	3,099	3,016	0.37	7	19K	59M
1395/05/30	3,089	3,039	3,089	3,005	0.54	10	27K	83M
1395/05/27	3,100	3,100	3,119	2,989	0.40	8	15K	47M
1395/05/25	2,903	2,900	2,903	2,977	(0.13)	4	9K	27M
1395/05/24	2,965	2,965	2,965	2,981	(0.17)	1	40K	119M
1395/05/23	2,854	2,854	2,965	2,986	(0.07)	3	11K	32M
1395/05/20	2,864	2,863	2,970	2,988	(0.1)	5	8K	25M
1395/05/19	2,870	2,870	2,895	2,991	(0.13)	5	6K	17M
1395/05/18	2,863	2,863	2,901	2,995	(0.23)	7	11K	31M
1395/05/17	2,875	2,875	3,000	3,002	0.0	2	2K	6M
1395/05/16	2,901	2,901	3,050	3,002	(0.2)	2	10K	28M
1395/05/13	2,853	2,853	3,090	3,008	0.17	4	13K	39M
1395/05/11	3,100	3,060	3,142	3,003	0.27	12	10K	33M
1395/05/10	2,920	2,920	3,100	2,995	0.07	7	6K	18M
1395/05/06	3,039	3,000	3,040	2,993	0.40	11	39K	119M
1395/04/29	3,034	3,034	3,040	2,981	2.76	6	100K	304M
1395/04/28	2,890	2,890	2,891	2,901	(0.03)	2	10K	28M
1395/04/21	2,874	2,874	2,900	2,902	0.0	2	8K	24M
1395/04/20	2,900	2,900	3,040	2,902	0.07	3	8K	23M
1395/04/19	2,784	2,784	2,785	2,900	(0.07)	3	3K	9M
1395/04/14	2,780	2,780	2,780	2,902	0.0	1	10	28K
1395/04/13	2,811	2,811	2,811	2,902	(0.07)	1	3K	8M
1395/04/12	2,801	2,801	2,804	2,904	(0.14)	3	7K	19M
1395/04/09	2,988	2,988	2,988	2,908	0.0	5	306	914K
1395/04/08	3,000	2,902	3,034	2,908	0.62	5	26K	79M
1395/04/06	2,850	2,850	2,890	2,890	(0.58)	9	66K	190M
1395/04/02	2,900	2,900	2,900	2,907	0.0	1	51	148K
1395/04/01	2,910	2,910	2,910	2,907	0.0	2	500	1M
1395/03/31	2,920	2,900	2,920	2,907	0.0	4	8K	24M
1395/03/26	2,920	2,920	2,920	2,907	0.17	5	50K	146M
1395/03/25	2,813	2,812	2,813	2,902	(0.1)	2	5K	14M
1395/03/24	2,820	2,820	2,820	2,905	(1.19)	1	50K	141M
1395/03/22	2,850	2,850	2,920	2,940	(0.27)	3	22K	63M
1395/03/19	2,881	2,830	2,881	2,948	(0.71)	13	31K	90M
1395/03/18	3,000	2,885	3,000	2,969	(1.17)	16	77K	226M
1395/03/17	3,000	2,960	3,000	3,004	(0.03)	3	13K	39M
1395/03/16	3,050	2,960	3,050	3,005	0.0	3	4K	11M
1395/03/12	3,050	3,035	3,050	3,005	0.20	4	18K	55M
1395/03/11	3,109	3,030	3,109	2,999	0.84	6	56K	172M
1395/03/10	3,000	2,999	3,010	2,974	1.19	15	94K	281M
1395/03/09	2,900	2,900	3,000	2,939	(2.71)	14	202K	595M
1395/03/08	3,000	2,888	3,000	3,021	(0.2)	6	9K	27M
1395/03/05	3,110	3,110	3,110	3,027	0.0	1	350	1M
1395/02/28	3,050	3,050	3,050	3,027	0.0	2	3K	9M
1395/02/27	3,000	3,000	3,000	3,027	0.0	1	1K	3M
1395/02/26	3,010	3,010	3,010	3,027	(0.03)	1	5K	15M
1395/02/25	3,050	3,050	3,089	3,028	0.07	6	8K	25M
1395/02/22	2,951	2,951	2,951	3,026	(0.03)	1	2K	7M
1395/02/21	3,000	3,000	3,001	3,027	(0.03)	4	7K	21M
1395/02/20	2,961	2,961	2,961	3,028	(0.03)	1	2K	5M
1395/02/19	2,948	2,948	2,987	3,029	(0.43)	6	22K	66M
1395/02/18	3,002	2,949	3,002	3,042	(1.33)	14	52K	153M
1395/02/15	3,002	3,002	3,050	3,083	(0.36)	12	30K	92M
1395/02/14	3,188	3,002	3,190	3,094	(1.06)	18	72K	219M
1395/02/13	3,003	3,003	3,003	3,127	(0.03)	2	1K	3M
1395/02/12	3,000	3,000	3,100	3,128	(0.16)	6	7K	20M
1395/02/11	3,065	3,003	3,065	3,133	(0.89)	12	42K	129M
1395/02/08	3,154	3,154	3,180	3,161	(4.79)	49	235K	743M
1395/02/07	3,298	3,298	3,330	3,320	(0.6)	7	100K	331M
1395/02/06	3,299	3,256	3,300	3,340	(0.15)	3	16K	52M
1395/02/05	3,182	3,182	3,182	3,345	0.0	1	62	197K
1395/02/04	3,279	3,279	3,350	3,345	(1.24)	12	73K	241M
1395/02/01	3,388	3,259	3,388	3,387	4.96	12	163K	551M
1395/01/31	3,220	3,220	3,230	3,227	4.87	20	222K	718M
1395/01/30	3,073	3,073	3,200	3,077	(5.58)	4	38K	117M
1395/01/24	3,126	3,126	3,127	3,259	(0.73)	8	23K	72M
1395/01/23	3,300	3,203	3,377	3,283	(0.42)	18	37K	120M
1395/01/22	3,246	3,246	3,388	3,297	(0.03)	8	5K	18M
1395/01/21	3,449	3,260	3,449	3,298	0.40	5	13K	45M
1395/01/18	3,300	3,211	3,300	3,285	(0.06)	6	14K	44M
1395/01/17	3,203	3,190	3,203	3,287	(0.51)	4	24K	77M
1395/01/16	3,155	3,155	3,156	3,304	(0.51)	7	16K	49M
1395/01/15	3,165	3,165	3,166	3,321	(0.27)	6	8K	25M
1395/01/14	3,180	3,174	3,180	3,330	(0.09)	3	3K	10M
1395/01/10	3,300	3,300	3,300	3,333	0.0	1	1K	3M
1395/01/09	3,198	3,184	3,198	3,333	(0.48)	4	15K	48M
1395/01/08	3,201	3,201	3,222	3,349	(0.06)	2	2K	6M
1395/01/07	3,333	3,333	3,497	3,351	0.06	8	7K	25M
1394/12/26	3,223	3,210	3,223	3,349	(0.48)	5	17K	53M
1394/12/25	3,215	3,215	3,217	3,365	(0.56)	10	17K	54M
1394/12/24	3,219	3,218	3,348	3,384	(0.09)	5	3K	10M
1394/12/22	3,315	3,315	3,498	3,387	0.0	4	2K	8M
1394/12/19	3,231	3,230	3,231	3,387	(0.35)	3	11K	35M
1394/12/17	3,300	3,300	3,310	3,399	(0.03)	2	2K	6M
1394/12/16	3,300	3,300	3,300	3,400	(0.12)	2	6K	18M
1394/12/12	3,341	3,340	3,341	3,404	(0.03)	2	3K	11M
1394/12/11	3,300	3,300	3,300	3,405	(0.12)	3	5K	16M
1394/12/10	3,270	3,270	3,300	3,409	(0.15)	2	5K	16M
1394/12/08	3,270	3,268	3,400	3,414	(0.76)	5	23K	77M
1394/12/04	3,299	3,298	3,300	3,440	(0.86)	10	25K	81M
1394/12/03	3,321	3,321	3,500	3,470	(0.72)	8	21K	70M
1394/12/02	3,382	3,382	3,421	3,495	(1.83)	9	51K	172M
1394/12/01	3,430	3,430	3,440	3,560	(1.39)	10	40K	136M
1394/11/28	3,786	3,786	3,786	3,610	0.06	3	2K	8M
1394/11/27	3,720	3,473	3,721	3,608	1.81	22	55K	203M
1394/11/26	3,520	3,520	3,570	3,544	4.24	20	132K	470M
1394/11/25	3,358	3,358	3,358	3,400	0.0	4	1K	4M
1394/11/24	3,539	3,359	3,540	3,400	0.41	12	50K	172M
1394/11/21	3,256	3,255	3,482	3,386	2.08	44	463K	2B
1394/11/20	3,202	3,202	3,474	3,317	(0.69)	9	59K	193M
1394/11/19	3,300	3,264	3,439	3,340	(2.74)	25	188K	627M
1394/11/18	3,391	3,391	3,457	3,434	4.22	33	231K	794M
1394/11/17	3,203	3,203	3,261	3,295	(0.27)	9	28K	91M
1394/11/14	3,300	3,280	3,300	3,304	(0.75)	4	85K	279M
1394/11/13	3,435	3,255	3,435	3,329	(0.18)	6	29K	94M
1394/11/12	3,358	3,250	3,400	3,335	1.43	38	211K	704M
1394/11/11	3,298	3,221	3,448	3,288	(0.3)	17	32K	104M
1394/11/07	3,398	3,398	3,450	3,298	0.37	6	15K	52M
1394/11/06	3,290	3,290	3,290	3,286	4.85	12	159K	523M
1394/11/05	3,250	3,250	3,268	3,134	0.67	9	22K	73M
1394/11/04	3,231	3,231	3,231	3,113	1.14	4	37K	121M
1394/11/03	3,223	3,223	3,223	3,078	0.26	3	8K	26M
1394/10/30	2,923	2,923	3,100	3,070	0.03	4	12K	37M
1394/10/28	3,200	3,100	3,200	3,069	0.46	2	16K	52M
1394/10/20	3,515	3,215	3,515	3,355	0.18	3	6K	20M
1394/10/19	3,505	3,210	3,505	3,349	(0.03)	6	4K	13M
1394/10/16	3,298	3,298	3,493	3,350	0.69	15	31K	107M
1394/10/15	3,310	3,310	3,310	3,327	0.0	1	10	33K
1394/10/14	3,164	3,164	3,310	3,327	(0.09)	2	3K	9M
1394/10/13	3,165	3,165	3,165	3,330	0.0	1	357	1M
1394/10/12	3,329	3,328	3,329	3,330	0.0	2	2	7K
1394/10/07	3,170	3,165	3,170	3,330	(0.03)	2	1K	3M
1394/10/05	3,174	3,174	3,174	3,331	(0.09)	2	2K	8M
1394/10/01	3,193	3,193	3,193	3,334	(0.03)	2	1K	4M
1394/09/25	3,192	3,192	3,193	3,335	(0.12)	3	4K	12M
1394/09/18	3,193	3,193	3,193	3,339	(0.15)	1	4K	14M
1394/09/14	3,193	3,193	3,193	3,344	(0.03)	1	975	3M
1394/09/09	3,370	3,370	3,370	3,345	0.42	2	54K	181M
1394/09/08	3,192	3,192	3,192	3,331	(0.06)	1	2K	6M
1394/09/07	3,193	3,193	3,200	3,333	(0.09)	2	4K	12M
1394/09/04	3,378	3,197	3,379	3,336	2.77	8	114K	385M
1394/09/02	3,390	3,193	3,392	3,246	0.46	10	20K	68M
1394/08/30	3,231	3,231	3,231	3,231	0.0	1	620	2M
1394/08/26	3,220	3,220	3,220	3,231	0.0	1	2K	8M
1394/08/23	3,192	3,192	3,192	3,231	(0.34)	3	35K	112M
1394/08/17	3,194	3,192	3,194	3,242	(0.15)	4	15K	47M
1394/08/16	3,192	3,192	3,192	3,247	(0.03)	2	3K	10M
1394/08/13	3,250	3,250	3,311	3,248	0.03	4	2K	8M
1394/08/12	3,399	3,193	3,399	3,247	0.15	3	6K	21M
1394/08/11	3,395	3,192	3,395	3,242	(0.18)	4	54K	174M
1394/08/10	3,385	3,385	3,385	3,248	0.28	2	10K	34M
1394/08/09	3,374	3,374	3,374	3,239	0.12	1	5K	17M
1394/08/06	3,320	3,157	3,379	3,235	0.31	4	14K	46M
1394/08/05	3,297	3,297	3,300	3,225	0.25	5	15K	49M
1394/08/04	3,150	3,101	3,150	3,217	(0.19)	2	8K	26M
1394/07/27	3,151	3,150	3,151	3,223	(0.09)	2	6K	19M
1394/07/25	3,067	3,067	3,067	3,226	0.0	1	44	135K
1394/07/20	3,292	3,060	3,292	3,226	0.22	4	23K	74M
1394/07/19	3,290	3,290	3,290	3,219	0.31	1	20K	66M
1394/07/18	3,298	3,046	3,298	3,209	0.19	3	10K	34M
1394/07/15	3,290	3,200	3,290	3,203	0.38	2	20K	64M
1394/07/08	3,219	3,100	3,300	3,191	1.14	5	48K	156M
1394/07/07	3,211	3,211	3,211	3,155	3.14	8	105K	338M
1394/07/06	3,169	3,169	3,169	3,059	1.32	6	44K	140M
1394/07/05	3,030	3,019	3,144	3,019	0.80	13	42K	130M
1394/07/04	3,030	3,030	3,030	2,995	0.03	1	3K	9M
1394/06/31	3,010	3,010	3,010	2,994	0.0	1	782	2M
1394/06/30	3,000	3,000	3,010	2,994	0.07	4	28K	83M
1394/06/29	2,845	2,845	2,856	2,992	(0.07)	4	3K	8M
1394/06/25	3,050	2,963	3,050	2,994	0.0	3	1K	4M
1394/06/23	2,943	2,943	2,943	2,994	0.0	1	500	1M
1394/06/22	2,932	2,932	3,000	2,994	(0.13)	3	10K	29M
1394/06/17	2,988	2,931	2,988	2,998	(0.43)	6	31K	92M
1394/06/16	3,022	3,022	3,022	3,011	0.0	1	367	1M
1394/06/15	3,041	3,041	3,059	3,011	0.57	4	47K	144M
1394/06/10	3,021	3,021	3,021	2,994	0.03	1	3K	9M
1394/06/03	2,993	2,993	2,993	2,993	0.0	1	18K	53M
1394/06/02	2,999	2,965	3,000	2,993	(0.6)	5	67K	199M
1394/05/31	3,000	2,933	3,000	3,011	(0.03)	4	3K	9M
1394/05/28	3,000	3,000	3,149	3,012	0.0	2	810	2M
1394/05/27	3,000	2,945	3,000	3,012	(1.95)	8	90K	266M
1394/05/25	2,972	2,939	2,972	3,072	(0.23)	2	10K	29M
1394/05/24	2,972	2,972	2,972	3,079	(0.06)	1	3K	8M
1394/05/21	3,150	3,150	3,160	3,081	0.0	4	40	126K
1394/05/19	2,986	2,985	3,000	3,081	(1.44)	3	52K	154M
1394/05/18	2,986	2,986	2,986	3,126	(0.51)	2	16K	48M
1394/05/12	3,007	3,007	3,007	3,142	(0.73)	12	23K	68M
1394/05/07	3,100	3,100	3,100	3,165	(0.03)	1	1K	5M
1394/05/06	3,022	3,022	3,022	3,166	(0.31)	1	10K	31M
1394/05/04	3,299	3,299	3,309	3,176	0.06	3	3K	9M
1394/05/03	3,020	3,019	3,020	3,174	(0.09)	4	3K	9M
1394/04/31	3,310	3,309	3,311	3,177	0.73	3	23K	76M
1394/04/30	3,080	3,003	3,080	3,154	(0.19)	2	7K	20M
1394/04/29	3,008	3,005	3,008	3,160	(0.09)	2	3K	9M
1394/04/23	3,163	3,163	3,163	3,163	0.0	3	2K	8M
1394/04/22	3,200	3,102	3,299	3,163	(1.43)	9	69K	215M
1394/04/21	3,316	3,147	3,317	3,209	(3.11)	9	97K	306M
1394/04/20	3,350	3,140	3,350	3,312	0.24	14	176K	584M
1394/04/16	3,304	3,304	3,304	3,304	4.99	30	275K	908M
1394/04/15	3,210	3,210	3,210	3,147	2.91	16	98K	315M
1394/04/14	3,040	3,030	3,154	3,058	1.80	15	69K	216M
1394/04/10	2,900	2,900	3,037	3,004	(0.07)	3	6K	18M
1394/04/09	3,050	3,006	3,050	3,006	0.03	9	42K	128M
1394/04/07	2,858	2,858	3,005	3,005	0.0	3	4K	12M
1394/04/06	2,863	2,863	2,863	3,005	(0.13)	1	5K	14M
1394/04/03	2,923	2,923	3,140	3,009	(0.03)	3	2K	7M
1394/04/02	2,900	2,900	2,900	3,010	0.0	1	523	2M
1394/03/31	3,000	3,000	3,045	3,010	0.03	5	3K	8M
1394/03/30	3,008	3,008	3,009	3,009	0.0	2	3K	8M
1394/03/27	3,000	3,000	3,000	3,009	0.0	1	1K	3M
1394/03/26	3,050	3,050	3,050	3,009	0.03	2	3K	9M
1394/03/25	2,900	2,900	3,000	3,008	(0.13)	18	10K	29M
1394/03/24	2,900	2,900	2,900	3,012	(0.03)	1	2K	4M
1394/03/23	2,887	2,887	2,887	3,013	(0.03)	2	861	2M
1394/03/20	2,868	2,868	2,868	3,014	0.0	1	310	889K
1394/03/19	2,866	2,866	2,866	3,014	(0.03)	1	1K	3M
1394/03/17	3,015	3,015	3,015	3,015	0.0	1	20K	60M
1394/03/16	2,999	2,999	2,999	3,015	0.0	1	1K	3M
1394/03/12	2,950	2,950	3,120	3,015	(0.03)	6	4K	13M
1394/03/11	3,000	2,980	3,000	3,016	0.0	2	458	1M
1394/03/09	3,016	3,000	3,016	3,016	0.0	4	16K	49M
1394/03/06	2,966	2,966	2,966	3,016	0.0	1	172	510K
1394/03/05	2,950	2,950	3,023	3,016	(0.26)	7	73K	220M
1394/03/03	2,874	2,874	3,024	3,024	(0.03)	2	4K	13M
1394/03/02	3,145	3,145	3,145	3,025	0.0	1	10	31K
1394/02/29	3,140	3,001	3,140	3,025	0.0	2	1K	3M
1394/02/28	3,119	3,115	3,119	3,025	0.0	2	434	1M
1394/02/27	2,925	2,925	2,941	3,025	(0.4)	2	18K	52M
1394/02/23	2,921	2,921	2,955	3,037	(0.1)	3	5K	14M
1394/02/22	3,110	3,014	3,117	3,040	(0.36)	3	51K	153M
1394/02/21	3,055	3,055	3,055	3,051	0.0	1	2K	7M
1394/02/20	2,933	2,933	3,020	3,051	(0.13)	4	13K	39M
1394/02/19	2,971	2,971	2,971	3,055	(0.16)	1	9K	27M
1394/02/16	3,000	2,951	3,000	3,060	(0.26)	3	17K	50M
1394/02/15	2,960	2,960	2,961	3,068	(0.2)	3	8K	25M
1394/02/14	3,001	3,001	3,001	3,074	(0.13)	4	9K	28M
1394/02/09	3,000	3,000	3,001	3,078	(0.06)	3	4K	13M
1394/02/08	3,190	2,977	3,190	3,080	(0.68)	19	38K	113M
1394/02/07	3,010	3,000	3,022	3,101	(0.16)	12	9K	27M
1394/02/06	3,100	3,000	3,198	3,106	0.0	9	7K	21M
1394/02/05	3,175	3,175	3,214	3,106	0.13	8	6K	20M
1394/02/02	3,170	3,099	3,170	3,102	0.45	8	37K	116M
1394/02/01	3,109	3,009	3,109	3,088	3.28	22	167K	515M
1394/01/31	3,090	3,070	3,090	2,990	0.23	4	12K	36M
1394/01/30	3,089	3,050	3,089	2,983	0.40	9	20K	61M
1394/01/25	2,911	2,875	3,080	2,971	(0.77)	13	53K	155M
1394/01/24	2,911	2,911	2,912	2,994	(1.25)	9	51K	149M
1394/01/23	3,090	2,965	3,090	3,032	(1.81)	18	113K	339M
1394/01/22	3,092	3,079	3,092	3,088	0.0	2	2K	6M
1394/01/19	3,149	3,120	3,149	3,088	0.0	2	1K	5M
1394/01/18	3,070	3,012	3,190	3,088	0.10	6	9K	27M
1394/01/17	3,097	3,050	3,097	3,085	(0.19)	4	66K	204M
1394/01/16	3,108	3,107	3,108	3,091	3.41	20	147K	456M
1394/01/15	3,034	3,034	3,034	2,989	2.43	9	105K	320M
1394/01/11	2,859	2,859	2,873	2,918	(2.01)	11	87K	248M
1394/01/10	3,093	2,862	3,093	2,978	(0.07)	3	4K	10M
1394/01/09	3,078	2,960	3,078	2,980	0.68	14	48K	146M
1394/01/08	2,954	2,954	3,072	2,960	0.20	5	8K	25M
1394/01/05	2,841	2,841	2,841	2,954	0.0	1	175	497K
1393/12/27	2,999	2,999	3,036	2,954	1.16	6	51K	154M
1393/12/25	2,990	2,989	2,990	2,920	0.0	2	1K	3M
1393/12/24	2,845	2,845	2,855	2,920	(0.14)	9	9K	24M
1393/12/23	2,951	2,901	2,990	2,924	0.10	11	18K	53M
1393/12/20	2,830	2,822	2,835	2,921	(0.61)	10	27K	76M
1393/12/19	2,841	2,835	2,841	2,939	(0.47)	15	21K	59M
1393/12/18	2,980	2,900	2,990	2,953	(0.2)	11	62K	183M
1393/12/17	3,000	3,000	3,000	2,959	0.0	1	994	3M
1393/12/16	2,879	2,860	2,879	2,959	(0.5)	5	24K	69M
1393/12/13	2,900	2,877	3,000	2,974	(0.23)	3	15K	43M
1393/12/12	2,990	2,890	3,020	2,981	(0.07)	10	38K	114M
1393/12/11	2,960	2,923	3,150	2,983	(2.0)	33	138K	410M
1393/12/10	3,008	3,008	3,190	3,044	(2.84)	31	114K	343M
1393/12/09	3,010	3,010	3,010	3,133	(0.06)	5	2K	7M
1393/12/06	3,014	3,014	3,014	3,135	(0.13)	4	5K	16M
1393/12/05	3,020	3,018	3,020	3,139	(0.13)	4	5K	14M
1393/12/04	3,040	3,040	3,040	3,143	(0.73)	8	28K	86M
1393/12/03	3,100	3,069	3,100	3,166	(0.94)	32	36K	112M
1393/12/02	3,102	3,102	3,150	3,196	(0.13)	8	7K	21M
1393/11/29	3,100	3,100	3,100	3,200	0.0	1	69	214K
1393/11/28	3,162	3,150	3,163	3,200	(1.75)	11	27K	87M
1393/11/27	3,100	3,100	3,276	3,257	3.40	17	66K	215M
1393/11/26	3,150	3,150	3,155	3,150	(2.48)	18	86K	270M
1393/11/25	3,229	3,229	3,399	3,230	(3.95)	54	388K	1B
1393/11/21	3,230	3,230	3,230	3,363	(0.03)	1	320	1M
1393/11/20	3,283	3,283	3,283	3,364	(1.61)	2	19K	63M
1393/11/19	3,454	3,315	3,454	3,419	(0.98)	6	16K	52M
1393/11/18	3,461	3,255	3,465	3,453	3.63	31	126K	436M
1393/11/15	3,336	3,300	3,336	3,332	3.87	64	402K	1B
1393/11/14	3,101	3,101	3,228	3,208	2.36	67	378K	1B
1393/11/13	3,129	3,020	3,170	3,134	2.12	41	439K	1B
1393/11/12	3,120	3,000	3,150	3,069	(1.13)	30	118K	362M
1393/11/11	3,104	3,103	3,104	3,104	3.99	51	342K	1B
1393/11/08	2,928	2,928	3,069	2,985	(2.1)	45	382K	1B
1393/11/06	2,960	2,929	2,960	3,049	(0.07)	3	1K	3M
1393/11/05	3,040	2,952	3,089	3,051	(0.75)	10	20K	62M
1393/10/24	3,090	3,043	3,090	3,074	1.29	4	45K	138M
1393/10/23	3,050	2,902	3,050	3,035	2.09	5	44K	133M
1393/10/22	2,964	2,960	2,985	2,973	3.55	17	87K	257M
1393/10/21	2,949	2,771	2,949	2,871	(0.52)	8	9K	26M
1393/10/20	3,024	2,793	3,024	2,886	(0.79)	10	12K	35M
1393/10/17	3,012	2,969	3,012	2,909	0.38	5	7K	21M
1393/10/16	2,932	2,876	2,932	2,898	(3.21)	26	316K	916M
1393/10/15	3,000	2,933	3,100	2,994	(0.2)	7	17K	52M
1393/10/14	2,966	2,901	3,100	3,000	(0.27)	5	6K	16M
1393/10/13	2,971	2,966	3,150	3,008	(2.05)	21	32K	95M
1393/10/10	2,966	2,966	3,075	3,071	3.86	46	114K	351M
1393/10/09	2,924	2,924	2,966	2,957	3.68	24	123K	365M
1393/10/08	2,835	2,835	2,919	2,852	1.35	27	55K	156M
1393/10/07	2,796	2,796	2,950	2,814	(3.23)	21	123K	345M
1393/10/06	2,838	2,838	2,890	2,908	(1.62)	14	20K	57M
1393/10/03	3,020	3,020	3,020	2,956	0.0	1	350	1M
1393/10/01	2,965	2,803	2,966	2,956	3.65	29	71K	209M
1393/09/29	2,829	2,829	2,855	2,852	3.86	28	64K	182M
1393/09/26	2,705	2,705	2,750	2,746	0.18	7	33K	90M
1393/09/25	2,700	2,700	2,788	2,741	(0.07)	6	4K	11M
1393/09/24	2,750	2,736	2,825	2,743	(3.75)	15	93K	255M
1393/09/23	2,886	2,825	2,886	2,850	(3.13)	14	45K	127M
1393/09/19	2,957	2,886	3,049	2,942	0.34	11	11K	32M
1393/09/18	2,962	2,866	2,962	2,932	2.91	41	163K	479M
1393/09/17	2,801	2,677	2,890	2,849	2.45	46	84K	240M
1393/09/16	2,730	2,722	2,848	2,781	(1.87)	25	38K	105M
1393/09/15	2,850	2,760	2,938	2,834	(0.56)	39	133K	378M
1393/09/12	3,046	2,826	3,046	2,850	(2.7)	33	63K	178M
1393/09/05	3,171	3,082	3,299	3,179	(0.97)	83	419K	1B
1393/09/04	3,170	3,150	3,279	3,210	(1.71)	37	129K	415M
1393/09/03	3,366	3,190	3,367	3,266	(0.12)	53	187K	611M
1393/09/02	3,294	3,172	3,328	3,270	2.06	53	156K	512M
1393/09/01	3,161	3,138	3,300	3,204	(1.93)	64	169K	542M
1393/08/28	3,258	3,250	3,320	3,267	(3.49)	40	96K	313M
1393/08/27	3,634	3,364	3,634	3,385	(3.4)	69	166K	561M
1393/08/26	3,440	3,440	3,570	3,504	1.80	68	130K	455M
1393/08/25	3,510	3,411	3,510	3,442	(2.96)	50	81K	280M
1393/08/24	3,740	3,500	3,740	3,547	(2.69)	51	113K	401M
1393/08/21	3,646	3,600	3,646	3,645	3.96	151	791K	3B
1393/08/20	3,440	3,440	3,522	3,506	3.51	117	489K	2B
1393/08/19	3,380	3,376	3,410	3,387	3.74	29	113K	382M
1393/08/14	3,200	3,150	3,330	3,265	0.43	100	323K	1B
1393/08/11	3,202	3,202	3,333	3,251	(1.25)	67	207K	672M
1393/08/10	3,328	3,209	3,330	3,292	1.76	58	212K	698M
1393/08/07	3,398	3,207	3,398	3,235	(3.14)	84	475K	2B
1393/08/06	3,390	3,260	3,390	3,340	1.58	35	99K	331M
1393/08/05	3,384	3,200	3,384	3,288	(1.29)	45	135K	445M
1393/08/04	3,201	3,201	3,420	3,331	0.45	32	47K	158M
1393/08/03	3,181	3,112	3,336	3,316	3.37	45	327K	1B
1393/07/30	3,252	3,181	3,300	3,208	(3.17)	63	212K	680M
1393/07/29	3,440	3,296	3,440	3,313	(3.5)	77	120K	398M
1393/07/28	3,350	3,340	3,500	3,433	1.54	183	523K	2B
1393/07/27	3,350	3,341	3,444	3,381	1.59	128	408K	1B
1393/07/26	3,390	3,231	3,390	3,328	0.48	31	74K	245M
1393/07/23	3,448	3,300	3,448	3,312	(1.46)	26	105K	347M
1393/07/22	3,400	3,232	3,430	3,361	1.63	65	159K	534M
1393/07/20	3,360	3,275	3,360	3,307	(0.27)	111	318K	1B
1393/07/19	3,288	3,211	3,379	3,316	0.88	95	340K	1B
1393/07/16	3,249	3,124	3,306	3,287	3.40	197	559K	2B
1393/07/15	3,070	3,070	3,204	3,179	3.18	110	487K	2B
1393/07/14	3,200	3,056	3,230	3,081	(1.6)	47	84K	259M
1393/07/12	3,135	3,110	3,307	3,131	(3.27)	69	193K	604M
1393/07/09	3,230	3,219	3,326	3,237	(3.46)	91	128K	416M
1393/07/08	3,325	3,244	3,412	3,353	2.04	81	218K	730M
1393/07/07	3,240	3,163	3,300	3,286	3.53	74	311K	1B
1393/07/06	3,250	3,095	3,287	3,174	(1.15)	58	285K	905M
1393/07/05	3,201	3,186	3,360	3,211	(3.22)	58	169K	542M
1393/07/02	3,500	3,303	3,500	3,318	(3.55)	84	211K	700M
1393/07/01	3,449	3,350	3,450	3,440	3.68	96	314K	1B
1393/06/31	3,152	3,152	3,325	3,318	3.75	189	602K	2B
1393/06/30	3,270	3,150	3,340	3,198	(2.53)	219	690K	2B
1393/06/29	3,280	3,280	3,300	3,281	(3.95)	32	159K	520M
1393/06/26	3,400	3,386	3,599	3,416	(3.15)	32	90K	308M
1393/06/25	3,412	3,402	3,680	3,527	(0.45)	108	351K	1B
1393/06/24	3,680	3,399	3,680	3,543	0.08	186	689K	2B
1393/06/23	3,499	3,499	3,542	3,540	3.93	132	862K	3B
1393/06/22	3,409	3,300	3,409	3,406	3.90	141	418K	1B
1393/06/19	3,278	3,278	3,278	3,278	4.00	29	140K	460M
1393/06/18	3,021	2,983	3,231	3,152	1.45	190	924K	3B
1393/06/17	3,320	3,104	3,320	3,107	(3.9)	94	406K	1B
1393/06/16	3,233	3,200	3,233	3,233	3.99	118	1M	3B
1393/06/15	3,109	3,109	3,109	3,109	3.98	20	92K	287M
1393/06/12	2,991	2,991	2,991	2,990	3.96	4	48K	142M
1393/06/11	2,845	2,750	2,899	2,876	3.16	127	625K	2B
1393/06/10	2,777	2,620	2,793	2,788	3.80	130	353K	984M
1393/06/09	2,711	2,686	2,711	2,686	(3.97)	30	91K	244M
1393/06/05	2,810	2,783	2,849	2,797	(3.49)	16	70K	196M
1393/06/04	2,980	2,833	2,980	2,898	0.0	20	49K	142M
1393/06/03	2,950	2,852	2,980	2,898	(0.96)	18	34K	99M
1393/06/02	2,927	2,830	2,929	2,926	3.87	45	336K	983M
1393/06/01	2,775	2,705	2,872	2,817	1.99	51	184K	517M
1393/05/29	2,769	2,740	2,769	2,762	3.72	35	93K	258M
1393/05/28	2,585	2,585	2,676	2,663	3.46	15	61K	163M
1393/05/27	2,521	2,500	2,605	2,574	(0.27)	8	28K	72M
1393/05/26	2,599	2,531	2,600	2,581	(0.15)	4	5K	14M
1393/05/25	2,526	2,526	2,600	2,585	(0.08)	7	14K	35M
1393/05/22	2,520	2,511	2,520	2,587	(0.04)	2	690	2M
1393/05/21	2,601	2,558	2,654	2,588	1.17	15	35K	91M
1393/05/20	2,530	2,515	2,609	2,558	(0.16)	6	20K	51M
1393/05/19	2,465	2,465	2,640	2,562	(0.19)	4	20K	51M
1393/05/18	2,492	2,491	2,492	2,567	(0.27)	2	4K	10M
1393/05/15	2,676	2,481	2,676	2,574	0.0	5	3K	7M
1393/05/14	2,500	2,480	2,672	2,574	0.16	18	78K	200M
1393/05/13	2,640	2,500	2,643	2,570	1.10	24	143K	367M
1393/05/12	2,450	2,450	2,577	2,542	2.58	15	57K	144M
1393/05/11	2,400	2,386	2,400	2,478	(0.16)	3	2K	5M
1393/05/06	2,482	2,482	2,482	2,482	3.98	11	74K	184M
1393/05/05	2,321	2,321	2,418	2,387	(0.95)	9	21K	49M
1393/05/04	2,341	2,335	2,341	2,410	(0.86)	2	11K	25M
1393/05/01	2,360	2,351	2,479	2,431	0.0	23	62K	151M
1393/04/31	2,544	2,371	2,544	2,431	(0.69)	11	17K	42M
1393/04/30	2,448	2,448	2,448	2,448	3.99	20	69K	169M
1393/04/29	2,350	2,350	2,373	2,354	3.16	22	39K	92M
1393/04/25	2,219	2,218	2,345	2,282	(0.91)	17	46K	104M
1393/04/24	2,300	2,262	2,300	2,303	(1.03)	7	25K	56M
1393/04/23	2,335	2,323	2,336	2,327	(3.8)	23	69K	160M
1393/04/22	2,423	2,419	2,423	2,419	(3.97)	48	190K	460M
1393/04/21	2,470	2,470	2,519	2,519	0.0	7	73	183K
1393/04/18	2,552	2,519	2,552	2,519	0.04	3	1K	4M
1393/04/17	2,521	2,521	2,552	2,518	2.61	22	32K	81M
1393/04/16	2,500	2,421	2,500	2,454	(2.66)	18	34K	81M
1393/04/15	2,561	2,496	2,561	2,521	(3.0)	20	39K	97M
1393/04/14	2,557	2,556	2,670	2,599	1.13	15	26K	68M
1393/04/11	2,664	2,605	2,664	2,570	0.31	4	6K	17M
1393/04/10	2,512	2,512	2,635	2,562	(2.06)	14	29K	74M
1393/04/09	2,513	2,513	2,513	2,616	(0.04)	1	500	1M
1393/04/08	2,520	2,520	2,520	2,617	(0.27)	2	3K	8M
1393/04/04	2,678	2,678	2,678	2,624	0.04	1	1K	3M
1393/04/02	2,694	2,684	2,694	2,623	1.24	10	15K	40M
1393/04/01	2,646	2,646	2,646	2,591	1.81	36	22K	58M
1393/03/31	2,545	2,545	2,545	2,545	3.96	12	76K	195M
1393/03/28	2,531	2,522	2,531	2,448	0.58	5	7K	17M
1393/03/27	2,370	2,370	2,477	2,434	0.29	9	24K	58M
1393/03/26	2,522	2,500	2,522	2,427	0.08	3	1K	3M
1393/03/25	2,450	2,423	2,450	2,425	(3.88)	19	90K	218M
1393/03/24	2,618	2,522	2,618	2,523	(3.96)	19	89K	225M
1393/03/21	2,606	2,606	2,606	2,627	(0.04)	1	2K	5M
1393/03/20	2,625	2,625	2,748	2,628	(3.88)	13	83K	218M
1393/03/19	2,756	2,651	2,775	2,734	0.37	5	16K	43M
1393/03/18	2,715	2,715	2,760	2,724	0.37	14	26K	71M
1393/03/17	2,695	2,695	2,715	2,714	3.94	24	115K	312M
1393/03/13	2,500	2,500	2,628	2,611	3.32	20	58K	152M
1393/03/12	2,460	2,460	2,603	2,527	0.04	2	3K	6M
1393/03/11	2,499	2,499	2,550	2,526	(2.28)	13	44K	112M
1393/03/10	2,550	2,550	2,634	2,585	0.35	15	18K	47M
1393/03/07	2,552	2,550	2,600	2,576	(0.04)	22	44K	113M
1393/03/05	2,600	2,528	2,689	2,577	(2.13)	60	122K	315M
1393/03/04	2,600	2,561	2,673	2,633	(0.19)	7	8K	20M
1393/03/03	2,770	2,573	2,770	2,638	(1.16)	13	43K	113M
1393/02/31	2,572	2,572	2,725	2,669	1.14	18	26K	70M
1393/02/30	2,623	2,623	2,841	2,639	(3.4)	23	71K	187M
1393/02/29	2,918	2,717	2,918	2,732	(2.74)	25	67K	182M
1393/02/28	2,699	2,699	2,898	2,809	(0.07)	10	13K	36M
1393/02/27	2,722	2,721	2,722	2,811	(0.78)	7	9K	26M
1393/02/24	2,998	2,825	2,998	2,833	(3.7)	30	46K	131M
1393/02/22	2,927	2,927	3,100	2,942	(3.48)	55	134K	394M
1393/02/21	2,943	2,943	2,943	3,048	(0.55)	3	7K	20M
1393/02/20	3,200	2,958	3,200	3,065	(0.52)	30	67K	206M
1393/02/17	3,030	3,020	3,088	3,081	3.74	44	105K	322M
1393/02/16	2,920	2,895	2,987	2,970	3.38	53	302K	897M
1393/02/15	2,921	2,921	2,921	2,873	2.28	7	28K	81M
1393/02/14	2,805	2,801	2,812	2,809	3.88	19	58K	162M
1393/02/13	2,706	2,680	2,706	2,704	3.92	39	152K	411M
1393/02/10	2,565	2,564	2,587	2,602	(2.51)	6	31K	80M
1393/02/09	2,700	2,642	2,700	2,669	(2.7)	20	55K	147M
1393/02/08	2,850	2,716	2,850	2,743	(3.04)	30	72K	197M
1393/02/07	3,006	2,779	3,006	2,829	(2.25)	30	132K	372M
1393/02/06	2,830	2,773	3,003	2,894	0.21	81	295K	855M
1393/02/03	3,048	2,837	3,048	2,888	(2.27)	74	267K	772M
1393/02/02	2,921	2,805	3,037	2,955	27.70	125	448K	1B
1393/01/30	2,307	2,307	2,311	2,314	(2.65)	4	46K	105M
1393/01/27	2,337	2,337	2,510	2,377	(2.26)	8	34K	80M
1393/01/26	2,410	2,410	2,588	2,432	(2.29)	13	67K	163M
1393/01/25	2,488	2,488	2,490	2,489	(3.94)	15	56K	139M
1393/01/24	2,710	2,590	2,710	2,591	(3.93)	23	96K	248M
1393/01/23	2,680	2,610	2,685	2,697	(0.77)	12	14K	36M
1393/01/20	2,662	2,662	2,800	2,718	(1.95)	22	55K	150M
1393/01/19	2,700	2,664	2,700	2,772	(0.07)	2	1K	3M
1393/01/18	2,700	2,681	2,750	2,774	(0.47)	7	7K	19M
1393/01/17	2,742	2,742	2,839	2,787	1.20	14	46K	128M
1393/01/16	2,733	2,733	2,800	2,754	0.81	14	29K	81M
1393/01/11	2,600	2,600	2,745	2,732	3.29	24	57K	155M
1393/01/10	2,700	2,543	2,700	2,645	0.04	8	20K	53M
1393/01/06	2,610	2,590	2,610	2,644	(0.71)	6	14K	38M
1393/01/05	2,630	2,600	2,630	2,663	(0.26)	6	6K	15M
1392/12/28	2,739	2,579	2,739	2,670	1.14	10	23K	63M
1392/12/27	2,700	2,576	2,750	2,640	(0.56)	11	23K	62M
1392/12/26	2,708	2,640	2,708	2,655	1.96	12	30K	81M
1392/12/25	2,726	2,521	2,727	2,604	(0.8)	27	64K	166M
1392/12/24	2,523	2,523	2,523	2,625	(0.11)	1	1K	4M
1392/12/21	2,580	2,580	2,580	2,628	(0.04)	1	1K	3M
1392/12/20	2,551	2,538	2,551	2,629	(0.53)	2	7K	18M
1392/12/19	2,630	2,600	2,630	2,643	(1.2)	10	25K	66M
1392/12/18	2,671	2,671	2,678	2,675	1.02	23	62K	165M
1392/12/17	2,699	2,620	2,719	2,648	1.07	19	67K	178M
1392/12/14	2,650	2,555	2,677	2,620	1.75	10	29K	76M
1392/12/13	2,697	2,493	2,697	2,575	(0.73)	14	44K	113M
1392/12/12	2,506	2,506	2,599	2,594	(0.46)	6	8K	20M
1392/12/11	2,544	2,543	2,611	2,606	(1.47)	12	31K	79M
1392/12/10	2,603	2,603	2,680	2,645	(2.43)	17	36K	94M
1392/12/07	2,740	2,607	2,740	2,711	(0.15)	4	9K	23M
1392/12/06	2,621	2,621	2,622	2,715	(0.15)	3	2K	6M
1392/12/05	2,702	2,702	2,769	2,719	(1.95)	20	66K	179M
1392/12/04	2,797	2,700	2,800	2,773	2.97	17	60K	167M
1392/12/03	2,693	2,693	2,712	2,693	3.26	17	42K	114M
1392/11/30	2,561	2,551	2,659	2,608	1.80	16	37K	96M
1392/11/29	2,526	2,523	2,700	2,562	(2.51)	21	50K	127M
1392/11/28	2,650	2,474	2,680	2,628	1.98	44	154K	405M
1392/11/27	2,599	2,407	2,602	2,577	3.00	28	80K	207M
1392/11/26	2,584	2,434	2,584	2,502	0.68	7	11K	29M
1392/11/23	2,480	2,475	2,520	2,485	(3.61)	21	53K	133M
1392/11/21	2,579	2,577	2,579	2,578	(3.95)	44	75K	194M
1392/11/20	2,683	2,683	2,690	2,684	(3.94)	48	136K	364M
1392/11/19	2,752	2,752	2,753	2,794	(2.51)	19	30K	83M
1392/11/16	3,017	2,817	3,018	2,866	(2.32)	17	33K	94M
1392/11/15	2,974	2,870	2,974	2,934	2.59	19	43K	127M
1392/11/14	2,949	2,823	2,980	2,860	(2.72)	30	80K	230M
1392/11/13	3,053	2,841	3,053	2,940	0.14	48	113K	332M
1392/11/12	3,023	3,023	3,023	2,936	1.00	3	12K	36M
1392/11/09	2,790	2,767	2,997	2,907	0.87	71	237K	690M
1392/11/08	2,857	2,857	3,000	2,882	(3.16)	52	100K	288M
1392/11/07	2,944	2,943	2,944	2,976	(2.9)	7	35K	103M
1392/11/06	3,058	3,058	3,300	3,065	(3.77)	28	125K	382M
1392/11/05	3,185	3,185	3,185	3,185	(3.98)	38	52K	166M
1392/11/02	3,203	3,203	3,203	3,317	(0.57)	1	7K	22M
1392/11/01	3,275	3,275	3,547	3,336	(2.2)	51	195K	652M
1392/10/30	3,397	3,397	3,397	3,411	(3.59)	16	43K	147M
1392/10/28	3,478	3,476	3,478	3,538	(2.27)	11	28K	96M
1392/10/25	3,699	3,619	3,700	3,620	(3.95)	43	132K	477M
1392/10/24	3,772	3,766	3,783	3,769	(3.9)	58	146K	552M
1392/10/23	4,094	3,919	4,094	3,922	(3.92)	44	153K	600M
1392/10/15	3,921	3,787	4,100	4,082	3.53	237	999K	4B
1392/10/14	3,890	3,890	3,957	3,943	3.63	159	789K	3B
1392/10/11	3,857	3,730	4,039	3,805	(2.03)	81	262K	997M
1392/10/09	3,880	3,880	3,979	3,884	(3.29)	82	223K	867M
1392/10/08	4,050	3,998	4,050	4,016	(3.55)	57	171K	685M
1392/10/07	4,110	4,016	4,190	4,164	2.84	67	197K	820M
1392/10/04	4,100	4,000	4,100	4,049	0.82	47	127K	512M
1392/10/03	3,980	3,820	4,046	4,016	3.21	57	283K	1B
1392/10/01	4,000	3,853	4,000	3,891	(2.48)	28	45K	173M
1392/09/30	4,060	3,850	4,060	3,990	0.15	44	68K	272M
1392/09/27	3,900	3,854	4,079	3,984	(0.52)	84	105K	417M
1392/09/26	4,070	3,965	4,111	4,005	(3.03)	91	207K	830M
1392/09/25	4,328	4,112	4,328	4,130	(3.57)	79	150K	618M
1392/09/24	4,391	4,070	4,391	4,283	1.40	178	414K	2B
1392/09/23	4,225	4,185	4,225	4,224	3.96	147	647K	3B
1392/09/20	4,085	4,085	4,085	4,063	3.44	15	41K	168M
1392/09/19	3,968	3,968	3,968	3,928	2.94	20	36K	141M
1392/09/18	3,722	3,650	3,870	3,816	2.53	100	269K	1B
1392/09/17	3,635	3,635	3,760	3,722	1.39	90	136K	507M
1392/09/16	3,795	3,620	3,795	3,671	0.0	55	146K	536M
1392/09/13	3,671	3,651	3,824	3,671	(3.42)	57	150K	550M
1392/09/12	3,870	3,750	3,879	3,801	(0.05)	107	192K	732M
1392/09/11	3,730	3,660	3,830	3,803	1.63	96	188K	715M
1392/09/10	3,848	3,660	3,848	3,742	0.32	65	240K	900M
1392/09/09	3,730	3,730	3,730	3,730	3.99	21	81K	302M
1392/09/06	3,631	3,574	3,700	3,587	(3.63)	123	494K	2B
1392/09/05	3,880	3,632	3,880	3,722	(1.56)	37	54K	200M
1392/09/04	4,000	3,750	4,000	3,781	(3.2)	82	241K	910M
1392/08/28	3,906	3,906	3,906	3,906	3.99	14	48K	187M
1392/08/27	3,740	3,602	3,902	3,756	0.11	204	626K	2B
1392/08/26	3,900	3,747	3,900	3,752	(3.87)	48	149K	560M
1392/08/25	3,968	3,881	3,968	3,903	(0.03)	12	12K	48M
1392/08/21	3,970	3,870	3,970	3,904	1.85	49	85K	332M
1392/08/20	3,847	3,720	3,847	3,833	3.43	55	75K	288M
1392/08/19	3,939	3,646	3,939	3,706	(2.37)	44	106K	393M
1392/08/18	4,000	3,754	4,000	3,796	(1.5)	45	88K	335M
1392/08/15	4,080	3,805	4,080	3,854	(2.75)	65	298K	1B
1392/08/14	3,958	3,958	4,050	3,963	(3.86)	56	287K	1B
1392/08/13	3,963	3,963	3,963	4,122	(0.15)	7	2K	6M
1392/08/12	3,969	3,969	3,969	4,128	(0.15)	4	2K	7M
1392/08/11	4,325	4,014	4,325	4,134	(1.12)	7	15K	58M
1392/08/08	4,250	4,080	4,250	4,181	2.25	46	58K	242M
1392/08/07	4,094	4,000	4,094	4,089	3.86	42	156K	637M
1392/08/06	4,040	3,841	4,059	3,937	0.87	54	126K	497M
1392/08/05	4,001	3,864	4,001	3,903	(3.01)	25	42K	164M
1392/08/04	4,198	3,990	4,198	4,024	(0.98)	18	50K	199M
1392/08/01	4,111	4,056	4,193	4,064	(3.79)	75	198K	804M
1392/07/30	4,386	4,101	4,386	4,224	0.14	19	21K	88M
1392/07/29	4,138	4,138	4,400	4,218	(2.13)	102	328K	1B
1392/07/28	4,410	4,210	4,410	4,310	(1.71)	16	26K	110M
1392/07/27	4,640	4,378	4,640	4,385	(3.84)	82	249K	1B
1392/07/23	4,337	4,337	4,697	4,560	0.95	226	1M	5B
1392/07/22	4,699	4,437	4,699	4,517	(2.25)	55	158K	712M
1392/07/21	4,621	4,530	4,621	4,621	3.98	127	568K	3B
1392/07/20	4,449	4,350	4,449	4,444	3.88	103	442K	2B
1392/07/17	4,278	4,278	4,278	4,278	3.99	151	2M	7B
1392/07/16	4,057	3,900	4,200	4,114	1.83	25	20K	84M
1392/07/15	3,750	3,750	4,057	4,040	3.56	40	161K	652M
1392/07/14	3,969	3,860	3,969	3,901	1.99	16	41K	161M
1392/07/13	3,634	3,634	3,920	3,825	1.24	8	14K	54M
1392/07/10	3,899	3,700	3,899	3,778	(0.13)	3	4K	13M
1392/07/09	3,840	3,676	3,840	3,783	(1.18)	14	60K	228M
1392/07/08	4,100	3,821	4,100	3,828	(3.82)	13	100K	385M
1392/07/07	3,990	3,955	3,990	3,980	3.70	16	55K	220M
1392/07/06	3,838	3,838	3,838	3,838	3.98	32	98K	377M
1392/07/03	3,594	3,594	3,708	3,691	3.51	49	54K	201M
1392/07/02	3,540	3,360	3,622	3,566	2.38	28	64K	227M
1392/07/01	3,501	3,410	3,589	3,483	0.11	24	40K	140M
1392/06/31	3,522	3,521	3,530	3,479	0.17	4	3K	10M
1392/06/30	3,361	3,361	3,494	3,473	3.36	13	49K	171M
1392/06/27	3,371	3,270	3,500	3,360	(1.09)	17	57K	192M
1392/06/26	3,650	3,371	3,650	3,397	(3.25)	11	30K	101M
1392/06/25	3,557	3,361	3,557	3,511	0.49	4	8K	29M
1392/06/24	3,492	3,492	3,520	3,494	(3.93)	30	187K	653M
1392/06/23	3,610	3,585	3,883	3,637	(2.6)	14	34K	125M
1392/06/20	4,000	3,731	4,000	3,734	(3.91)	37	219K	819M
1392/06/19	3,882	3,882	4,090	3,886	(3.88)	89	578K	2B
1392/06/18	3,882	3,882	3,882	4,043	0.0	1	10	39K
1392/06/17	3,882	3,882	3,882	4,043	0.0	1	10	39K
1392/06/13	3,896	3,896	3,896	4,043	(0.37)	2	2K	9M
1392/05/30	4,149	4,000	4,150	4,058	1.40	88	201K	815M
1392/05/29	4,048	3,738	4,048	4,002	2.80	124	273K	1B
1392/05/28	3,893	3,892	3,893	3,893	3.98	70	224K	871M
1392/05/27	3,758	3,480	3,758	3,744	3.60	35	90K	336M
1392/05/26	3,658	3,400	3,658	3,614	2.58	9	19K	70M
1392/05/23	3,620	3,476	3,620	3,523	(2.65)	37	59K	209M
1392/05/22	3,630	3,525	3,630	3,619	3.67	147	353K	1B
1392/05/21	3,499	3,499	3,499	3,491	3.74	7	23K	79M
1392/05/20	3,437	3,437	3,437	3,365	1.82	7	11K	38M
1392/05/16	3,305	3,305	3,305	3,305	4.00	6	31K	103M
1392/05/15	3,186	3,070	3,313	3,178	(0.25)	61	196K	622M
1392/05/14	3,186	3,186	3,187	3,186	(3.98)	21	43K	135M
1392/05/13	3,320	3,320	3,400	3,318	0.03	9	6K	19M
1392/05/12	3,550	3,279	3,550	3,317	(2.87)	21	61K	204M
1392/05/09	3,500	3,335	3,598	3,415	(1.64)	28	67K	229M
1392/05/07	3,473	3,472	3,473	3,472	(3.98)	17	67K	232M
1392/05/06	3,541	3,541	3,541	3,616	(1.95)	13	12K	42M
1392/05/05	3,559	3,559	3,559	3,688	(0.51)	1	3K	11M
1392/05/02	3,707	3,707	3,707	3,707	(3.99)	21	73K	271M
1392/05/01	3,861	3,861	3,861	3,861	0.0	1	77	297K
1392/04/31	3,894	3,747	3,894	3,861	3.04	43	47K	183M
1392/04/30	3,749	3,700	3,749	3,747	3.94	41	93K	348M
1392/04/29	3,504	3,504	3,620	3,605	3.56	45	45K	162M
1392/04/26	3,480	3,480	3,504	3,481	(3.97)	59	90K	313M
1392/04/25	3,504	3,504	3,504	3,625	(0.68)	4	4K	14M
1392/04/24	3,576	3,576	3,576	3,650	(2.01)	2	12K	43M
1392/04/23	3,578	3,578	3,578	3,725	(0.05)	2	340	1M
1392/04/22	3,639	3,639	3,639	3,727	(1.66)	2	10K	36M
1392/04/19	3,899	3,711	3,899	3,790	(1.94)	4	12K	44M
1392/04/18	3,850	3,850	3,970	3,865	0.34	7	8K	32M
1392/04/17	3,785	3,784	3,990	3,852	(2.26)	8	16K	61M
1392/04/16	4,060	3,939	4,060	3,941	(3.95)	23	85K	334M
1392/04/15	4,090	3,939	4,199	4,103	0.0	92	175K	718M
1392/04/12	4,116	4,015	4,116	4,103	3.66	53	218K	895M
1392/04/11	3,958	3,958	3,958	3,958	3.99	18	107K	425M
1392/04/10	3,806	3,806	3,806	3,806	3.99	4	24K	91M
1392/04/09	3,660	3,660	3,660	3,660	3.98	10	47K	170M
1392/04/08	3,518	3,518	3,520	3,520	3.99	12	50K	177M
1392/04/05	3,250	3,250	3,419	3,385	2.95	25	107K	362M
1392/04/04	3,320	3,200	3,337	3,288	2.46	63	201K	661M
1392/04/02	3,200	3,200	3,217	3,209	3.72	20	58K	186M
1392/04/01	3,115	3,115	3,115	3,094	3.27	9	20K	62M
1392/03/29	2,930	2,930	2,997	2,996	3.96	37	78K	235M
1392/03/28	2,840	2,840	2,895	2,882	3.52	32	53K	153M
1392/03/27	2,842	2,750	2,842	2,784	(2.76)	17	54K	150M
1392/03/26	2,935	2,711	2,935	2,863	1.42	17	21K	61M
1392/03/25	2,834	2,834	2,834	2,823	3.60	5	21K	61M
1392/03/22	2,725	2,725	2,725	2,725	3.97	19	50K	137M
1392/03/21	2,621	2,621	2,621	2,621	3.97	26	51K	134M
1392/03/20	2,545	2,545	2,550	2,521	2.81	7	17K	44M
1392/03/19	2,550	2,450	2,550	2,452	(3.92)	14	45K	110M
1392/03/18	2,517	2,517	2,542	2,552	(2.63)	4	16K	40M
1392/03/13	2,590	2,500	2,680	2,621	1.67	28	92K	241M
1392/03/12	2,570	2,570	2,579	2,578	3.95	17	39K	101M
1392/03/11	2,480	2,480	2,480	2,480	(3.99)	7	36K	90M
1392/03/08	2,583	2,583	2,583	2,583	3.99	43	351K	907M
1392/03/07	2,484	2,484	2,484	2,484	3.98	3	24K	60M
1392/03/06	2,389	2,389	2,389	2,389	3.96	7	43K	102M
1392/03/05	2,298	2,298	2,298	2,298	3.98	6	29K	66M
1392/03/04	2,210	2,210	2,210	2,210	4.00	7	28K	61M
1392/03/01	2,130	2,130	2,142	2,125	3.16	5	21K	45M
1392/02/31	2,051	2,048	2,130	2,060	(3.42)	18	44K	90M
1392/02/30	2,200	2,132	2,200	2,133	(3.92)	17	44K	94M
1392/02/29	2,256	2,166	2,256	2,220	(1.6)	4	10K	22M
1392/02/28	2,254	2,254	2,254	2,256	(3.88)	13	24K	53M
1392/02/24	2,256	2,256	2,256	2,347	(0.13)	1	660	1M
1392/02/23	2,440	2,331	2,440	2,350	(2.04)	7	18K	41M
1392/02/22	2,424	2,420	2,424	2,399	2.92	12	18K	43M
1392/02/21	2,330	2,330	2,331	2,331	3.97	11	33K	77M
1392/02/18	2,200	2,200	2,260	2,242	3.13	13	27K	60M
1392/02/17	2,300	2,161	2,300	2,174	(2.73)	10	24K	53M
1392/02/16	2,235	2,235	2,236	2,235	(3.99)	18	152K	340M
1392/02/15	2,327	2,327	2,327	2,328	(3.92)	8	24K	55M
1392/02/14	2,345	2,300	2,447	2,423	2.97	15	44K	106M
1392/02/11	2,450	2,262	2,450	2,353	(0.13)	49	228K	536M
1392/02/10	2,386	2,386	2,386	2,356	2.66	7	16K	39M
1392/02/09	2,310	2,310	2,310	2,295	3.29	8	20K	46M
1392/02/08	2,231	2,231	2,231	2,222	3.54	5	21K	48M
1392/02/07	2,153	2,153	2,154	2,146	3.57	9	22K	47M
1392/02/04	2,075	2,075	2,075	2,072	3.81	10	23K	48M
1392/02/03	1,995	1,995	1,996	1,996	3.96	47	248K	496M
1392/02/02	1,853	1,853	1,927	1,920	3.73	17	72K	138M
1392/01/31	1,852	1,849	1,852	1,851	3.93	18	36K	66M
1392/01/28	1,897	1,776	1,897	1,781	(3.68)	13	31K	56M
1392/01/27	1,903	1,790	1,903	1,849	0.98	11	38K	70M
1392/01/26	1,830	1,710	1,849	1,831	2.98	51	110K	202M
1392/01/24	1,700	1,700	1,778	1,778	3.98	14	41K	73M
1392/01/21	1,680	1,650	1,714	1,710	3.70	19	86K	147M
1392/01/20	1,649	1,649	1,699	1,649	0.86	14	14K	24M
1392/01/19	1,607	1,606	1,649	1,635	(2.21)	18	136K	222M
1392/01/18	1,709	1,610	1,709	1,672	1.15	20	47K	79M
1392/01/17	1,653	1,650	1,653	1,653	3.96	15	51K	84M
1392/01/14	1,595	1,540	1,597	1,590	3.52	16	49K	77M
1392/01/11	1,566	1,503	1,566	1,536	1.92	8	17K	26M
1392/01/10	1,559	1,510	1,559	1,507	0.47	13	15K	23M
1392/01/07	1,560	1,490	1,560	1,500	(2.34)	11	26K	39M
1392/01/06	1,570	1,570	1,570	1,536	0.07	1	633	994K
1392/01/05	1,575	1,575	1,575	1,535	1.32	3	8K	13M
1391/12/28	1,481	1,481	1,540	1,515	(1.43)	11	14K	21M
1391/12/27	1,550	1,485	1,550	1,537	(0.52)	5	4K	5M
1391/12/26	1,545	1,540	1,545	1,545	0.0	3	19	29K
1391/12/23	1,625	1,501	1,625	1,545	(1.15)	45	100K	155M
1391/12/22	1,563	1,563	1,563	1,563	3.99	5	26K	41M
1391/12/21	1,504	1,462	1,504	1,503	3.87	7	24K	35M
1391/12/20	1,538	1,437	1,538	1,447	(3.15)	11	23K	34M
1391/12/19	1,502	1,492	1,502	1,494	(3.86)	9	39K	58M
1391/12/16	1,554	1,554	1,584	1,554	(3.96)	17	36K	55M
1391/12/15	1,593	1,593	1,621	1,618	(2.47)	9	18K	29M
1391/12/14	1,679	1,650	1,739	1,659	(1.19)	16	48K	80M
1391/12/13	1,679	1,679	1,679	1,679	3.96	18	60K	100M
1391/12/12	1,615	1,615	1,615	1,615	3.99	8	26K	42M
1391/12/09	1,501	1,500	1,624	1,553	(0.58)	36	94K	145M
1391/12/08	1,563	1,561	1,564	1,562	(3.94)	12	25K	39M
1391/12/07	1,715	1,619	1,715	1,626	(3.56)	13	30K	49M
1391/12/06	1,711	1,682	1,711	1,686	(3.77)	19	94K	159M
1391/12/05	1,749	1,749	1,815	1,752	(3.79)	27	65K	115M
1391/12/02	1,846	1,711	1,846	1,821	2.59	55	280K	509M
1391/12/01	1,775	1,775	1,775	1,775	3.98	12	71K	126M
1391/11/30	1,736	1,736	1,736	1,707	2.22	3	14K	24M
1391/11/29	1,721	1,721	1,721	1,670	0.91	7	5K	9M
1391/11/28	1,650	1,650	1,716	1,655	5.28	14	159K	263M
1391/11/17	2,099	2,010	2,154	2,145	3.52	63	235K	504M
1391/11/16	2,143	2,004	2,143	2,072	(0.48)	10	14K	28M
1391/11/15	2,062	2,003	2,142	2,082	1.02	19	49K	101M
1391/11/14	2,062	2,061	2,140	2,061	(3.96)	19	92K	190M
1391/11/11	2,234	2,145	2,260	2,146	(3.94)	26	29K	62M
1391/11/07	2,270	2,220	2,270	2,234	(3.37)	37	235K	526M
1391/11/04	2,320	2,152	2,320	2,312	3.63	76	643K	1B
1391/11/03	2,231	2,231	2,231	2,231	3.96	16	26K	57M
1391/11/02	2,146	2,146	2,146	2,146	3.97	9	115K	247M
1391/11/01	2,064	2,064	2,064	2,064	3.98	18	86K	178M
1391/10/24	2,001	1,961	2,021	1,985	(2.79)	20	34K	68M
1391/10/20	2,020	2,020	2,050	2,042	0.34	10	36K	73M
1391/10/19	2,024	2,020	2,040	2,035	0.54	10	29K	59M
1391/10/18	2,015	2,015	2,065	2,024	(3.53)	12	31K	63M
1391/10/17	2,170	2,060	2,170	2,098	(2.1)	10	23K	47M
1391/10/13	2,159	2,090	2,159	2,143	1.13	8	16K	35M
1391/10/12	2,116	2,116	2,125	2,119	3.67	15	45K	95M
1391/10/11	2,120	2,040	2,120	2,044	0.20	5	35K	72M
1391/10/10	2,050	2,031	2,114	2,040	0.34	5	6K	12M
1391/10/09	2,030	2,020	2,050	2,033	(0.29)	19	31K	62M
1391/10/06	2,050	2,028	2,050	2,039	(3.0)	12	51K	104M
1391/10/05	2,015	2,000	2,134	2,102	2.44	23	85K	179M
1391/10/04	2,070	2,051	2,092	2,052	(3.93)	42	152K	312M
1391/10/03	2,177	2,085	2,178	2,136	(0.7)	11	57K	122M
1391/10/02	2,176	2,170	2,176	2,151	1.75	3	15K	33M
1391/09/29	2,187	2,090	2,187	2,114	(2.49)	30	166K	351M
1391/09/28	2,270	2,164	2,270	2,168	(3.34)	7	36K	79M
1391/09/27	2,302	2,161	2,302	2,243	1.31	49	343K	768M
1391/09/26	2,214	2,214	2,214	2,214	3.99	3	30K	67M
1391/09/25	2,099	2,099	2,135	2,129	3.70	13	63K	134M
1391/09/22	2,050	2,009	2,100	2,053	(0.1)	28	101K	207M
1391/09/21	2,041	2,041	2,094	2,055	(1.39)	13	45K	92M
1391/09/20	2,130	2,036	2,140	2,084	(1.14)	9	24K	50M
1391/09/19	2,130	2,092	2,249	2,108	(3.26)	31	155K	327M
1391/09/18	2,200	2,136	2,272	2,179	(2.07)	41	189K	413M
1391/09/15	2,300	2,216	2,300	2,225	(3.6)	100	508K	1B
1391/09/14	2,388	2,293	2,388	2,308	(3.35)	82	224K	518M
1391/09/13	2,388	2,340	2,404	2,388	3.29	137	857K	2B
1391/09/12	2,312	2,312	2,312	2,312	3.96	22	361K	834M
1391/09/11	2,224	2,224	2,224	2,224	3.97	16	304K	677M
1391/09/08	2,095	2,095	2,140	2,139	3.94	56	618K	1B
1391/09/06	2,001	2,001	2,001	2,058	(0.15)	1	1K	3M
1391/08/15	2,061	2,061	2,061	2,061	(1.39)	9	55K	113M
1391/08/14	2,062	2,062	2,062	2,090	(0.19)	1	3K	6M
1391/08/10	2,061	2,061	2,061	2,094	0.0	1	300	618K
1391/08/09	2,067	2,061	2,067	2,094	(0.29)	2	4K	9M
1391/08/07	2,120	2,100	2,120	2,100	0.05	2	2K	4M
1391/08/06	2,091	2,090	2,091	2,099	(0.14)	2	6K	13M
1391/08/03	2,050	2,050	2,149	2,102	(0.28)	4	3K	5M
1391/08/02	2,108	2,108	2,108	2,108	0.0	1	1K	3M
1391/07/29	2,100	2,100	2,175	2,108	0.76	8	37K	78M
1391/07/24	2,061	2,061	2,061	2,092	(0.14)	2	2K	4M
1391/07/23	2,012	2,012	2,012	2,095	0.0	1	69	139K
1391/07/18	2,026	2,026	2,026	2,095	(0.71)	2	4K	9M
1391/07/15	2,110	2,110	2,110	2,110	(3.87)	6	31K	65M
1391/07/04	2,195	2,195	2,195	2,195	0.0	4	9K	21M
1391/07/03	2,195	2,195	2,195	2,195	0.0	1	100	220K
1391/07/02	2,195	2,195	2,195	2,195	(1.04)	7	31K	69M
1391/07/01	2,254	2,195	2,254	2,218	(0.09)	7	20K	44M
1391/06/29	2,253	2,253	2,291	2,220	0.77	2	8K	18M
1391/06/28	2,253	2,253	2,253	2,203	1.66	1	10K	23M
1391/06/27	2,195	2,195	2,195	2,167	0.93	3	10K	22M
1391/06/26	2,195	2,195	2,195	2,147	1.71	3	10K	23M
1391/06/25	2,111	2,111	2,190	2,111	0.0	3	3K	6M
1391/06/19	2,064	2,064	2,064	2,111	(1.77)	3	11K	22M
1391/06/18	2,100	2,100	2,100	2,149	(1.74)	6	10K	22M
1391/06/15	2,154	2,154	2,154	2,187	(2.5)	3	15K	32M
1391/06/14	2,190	2,190	2,190	2,243	(1.67)	2	10K	22M
1391/05/10	2,280	2,198	2,280	2,281	(0.35)	4	2K	4M
1391/05/07	2,209	2,209	2,209	2,289	(0.52)	2	3K	7M
1391/05/04	2,339	2,170	2,339	2,301	2.27	5	22K	51M
1391/05/03	2,295	2,224	2,295	2,250	1.95	17	71K	159M
1391/05/02	2,224	2,220	2,224	2,207	3.18	7	20K	43M
1391/05/01	2,139	2,139	2,139	2,139	3.99	7	37K	79M
1391/04/31	1,993	1,993	2,000	2,057	(0.87)	3	6K	11M
1391/04/28	2,034	2,031	2,034	2,075	(1.89)	9	12K	24M
1391/04/27	2,115	2,115	2,115	2,115	(3.99)	17	34K	71M
1391/04/26	2,294	2,203	2,294	2,203	(11.63)	9	73K	161M
1391/04/10	2,544	2,443	2,544	2,493	(9.84)	2	200	499K
1391/03/02	2,655	2,655	2,655	2,765	0.0	1	4	11K
1391/02/24	2,768	2,700	2,768	2,765	0.0	2	100	273K
1391/02/23	2,768	2,750	2,768	2,765	3.87	24	110K	303M
1391/02/20	2,600	2,600	2,704	2,662	51.59	23	75K	201M
1391/01/28	1,750	1,750	1,750	1,756	(0.06)	2	2K	4M
1391/01/27	1,750	1,750	1,800	1,757	(0.23)	8	22K	39M
1391/01/20	1,761	1,761	1,761	1,761	(3.98)	7	33K	59M
1391/01/06	1,765	1,765	1,765	1,834	(0.22)	1	1K	2M
1390/12/27	1,770	1,765	1,770	1,838	0.0	3	115	204K
1390/12/07	1,765	1,765	1,765	1,838	0.0	1	90	159K
1390/12/06	1,765	1,765	1,765	1,838	0.0	1	100	176K
1390/11/23	1,778	1,778	1,778	1,838	(0.76)	1	4K	8M
1390/11/15	1,906	1,906	1,920	1,852	0.27	3	2K	4M
1390/11/12	1,906	1,906	1,906	1,847	0.76	2	4K	9M
1390/10/25	1,900	1,900	1,900	1,833	0.33	1	2K	4M
1390/10/21	1,898	1,898	1,898	1,827	0.11	1	760	1M
1390/10/20	1,885	1,885	1,885	1,825	0.66	2	4K	8M
1390/10/19	1,850	1,850	1,850	1,813	0.0	1	100	185K
1390/10/18	1,800	1,800	1,872	1,813	54.69	13	130K	236M
1390/10/13	1,210	1,210	1,216	1,172	0.17	2	1K	1M
1390/10/12	1,210	1,210	1,210	1,170	0.52	1	3K	4M
1390/10/11	1,161	1,161	1,200	1,164	0.26	2	2K	3M
1390/10/04	1,160	1,160	1,160	1,161	0.0	1	69	80K
1390/09/30	1,160	1,160	1,160	1,161	0.0	2	10K	12M
1390/09/28	1,160	1,160	1,160	1,161	0.0	2	11K	13M
1390/09/26	1,161	1,160	1,161	1,161	(1.36)	5	22K	26M
1390/09/19	1,210	1,210	1,210	1,177	1.12	1	7K	8M
1390/06/29	1,207	1,207	1,207	1,164	0.26	1	1K	2M
1390/06/12	1,160	1,160	1,160	1,161	0.0	1	279	324K
1390/06/08	1,160	1,160	1,160	1,161	0.0	6	11K	13M
1390/05/26	1,160	1,160	1,160	1,161	0.0	1	92	107K
1390/05/24	1,160	1,160	1,160	1,161	0.0	2	3K	4M
1390/05/08	1,132	1,132	1,160	1,161	(1.53)	2	17K	20M
1390/04/27	1,180	1,180	1,180	1,179	0.0	1	666	786K
1390/04/21	1,180	1,180	1,180	1,179	0.0	1	432	510K
1390/04/12	1,180	1,180	1,180	1,179	0.08	3	14K	16M
1390/04/11	1,180	1,180	1,180	1,178	0.0	1	576	680K
1390/04/06	1,180	1,180	1,180	1,178	0.0	1	912	1M
1390/04/05	1,180	1,180	1,180	1,178	1.12	4	21K	25M
1390/03/30	1,180	1,180	1,180	1,165	0.17	2	2K	3M
1390/03/28	1,161	1,160	1,161	1,163	(0.09)	3	8K	9M
1390/03/24	1,160	1,160	1,160	1,164	0.0	2	1K	2M
1390/03/23	1,160	1,160	1,160	1,164	(0.09)	1	4K	4M
1390/03/22	1,160	1,160	1,197	1,165	0.09	2	674	803K
1390/03/21	1,160	1,160	1,160	1,164	(0.34)	3	13K	15M
1390/03/18	1,160	1,160	1,160	1,168	(0.43)	3	9K	10M
1390/03/17	1,160	1,160	1,160	1,173	(0.09)	1	2K	2M
1390/03/11	1,160	1,160	1,160	1,174	0.0	1	73	85K
1390/03/10	1,174	1,174	1,174	1,174	0.0	1	50	59K
1390/03/03	1,160	1,160	1,160	1,174	(0.17)	2	3K	4M
1390/03/02	1,160	1,160	1,219	1,176	0.26	3	2K	2M
1390/02/28	1,160	1,160	1,160	1,173	(1.59)	2	14K	17M
1390/02/27	1,160	1,160	1,160	1,192	0.0	1	235	273K
1390/02/20	1,160	1,160	1,160	1,192	(0.08)	1	898	1M
1390/02/19	1,160	1,160	1,165	1,193	(0.58)	2	4K	5M
1390/02/14	1,239	1,239	1,239	1,200	0.25	1	2K	2M
1390/02/13	1,238	1,238	1,238	1,197	0.25	1	1K	2M
1390/02/12	1,238	1,238	1,238	1,194	0.08	1	500	619K
1390/02/11	1,238	1,238	1,238	1,193	0.17	1	1K	1M
1390/02/10	1,217	1,217	1,217	1,191	0.17	1	2K	2M
1390/02/07	1,210	1,210	1,217	1,189	0.59	3	6K	7M
1390/02/06	1,216	1,216	1,218	1,182	0.85	2	5K	6M
1390/02/05	1,160	1,160	1,215	1,172	0.17	3	3K	4M
1390/02/04	1,206	1,206	1,206	1,170	0.86	2	5K	6M
1390/01/31	1,137	1,137	1,160	1,160	2.02	21	286K	332M
1390/01/29	1,136	1,136	1,158	1,137	2.06	8	176K	200M
1390/01/28	1,120	1,077	1,120	1,114	3.44	7	29K	32M
1390/01/17	1,107	1,107	1,107	1,077	1.13	3	7K	8M
1390/01/15	1,077	1,077	1,077	1,065	0.0	1	167	180K
1390/01/14	1,077	1,077	1,077	1,065	2.80	1	17K	18M
1390/01/10	1,005	1,005	1,005	1,036	(0.77)	1	5K	5M
1390/01/09	1,005	1,005	1,005	1,044	(0.19)	1	1K	1M
1389/12/28	1,047	1,046	1,047	1,046	(2.06)	5	24K	25M
1389/12/25	1,046	1,046	1,046	1,068	(1.2)	1	9K	9M
1389/12/22	1,095	1,095	1,109	1,081	1.03	2	7K	8M
1389/12/16	1,095	1,095	1,095	1,070	1.61	1	10K	11M
1389/12/09	1,046	1,046	1,046	1,053	(0.19)	7	6K	6M
1389/12/03	1,046	1,046	1,046	1,055	(0.19)	10	5K	5M
1389/12/01	1,046	1,046	1,046	1,057	(0.09)	2	1K	1M
1389/11/24	1,046	1,046	1,046	1,058	0.0	1	100	105K
1389/11/20	1,059	1,057	1,060	1,058	1.63	4	52K	55M
1389/11/19	1,046	1,046	1,046	1,041	0.87	1	15K	16M
1389/11/17	1,046	1,046	1,046	1,032	0.0	1	25	26K
1389/11/12	1,001	1,001	1,046	1,032	2.58	5	23K	24M
1389/11/04	1,000	1,000	1,000	1,006	0.0	2	2K	2M
1389/10/25	1,000	1,000	1,009	1,006	1.51	2	20K	20M
1389/10/22	1,000	1,000	1,000	991	1.95	6	16K	16M
1389/10/18	1,000	1,000	1,000	972	0.10	1	418	418K
1389/10/14	963	963	972	971	(0.1)	3	2K	2M
1389/10/04	1,004	963	1,004	972	(3.09)	10	63K	61M
1389/09/30	1,005	1,005	1,005	1,003	0.0	2	4K	4M
1389/09/27	1,004	1,004	1,004	1,003	0.0	1	2K	2M
1389/09/23	1,004	1,004	1,004	1,003	0.0	1	5K	5M
1389/09/10	1,005	1,004	1,005	1,003	0.0	3	1K	1M
1389/09/09	1,003	1,003	1,003	1,003	(1.38)	5	73K	73M
1389/09/06	1,004	1,003	1,041	1,017	(2.31)	5	32K	32M
1389/08/25	1,011	1,011	1,011	1,041	0.0	1	73	74K
1389/08/24	1,003	1,003	1,003	1,041	(0.1)	1	427	428K
1389/08/18	1,003	1,003	1,003	1,042	(0.1)	1	499	500K
1389/08/03	1,080	1,080	1,080	1,043	0.38	1	2K	2M
1389/07/27	1,078	1,078	1,078	1,039	0.19	1	1K	1M
1389/07/26	1,035	1,035	1,035	1,037	0.0	1	1K	1M
1389/07/24	1,036	1,020	1,036	1,037	0.0	3	2K	2M
1389/07/21	1,036	1,036	1,036	1,037	0.0	1	9K	9M
1389/07/20	1,039	1,036	1,039	1,037	(1.14)	5	70K	73M
1389/07/19	1,040	1,038	1,040	1,049	(0.1)	2	3K	3M
1389/07/18	1,038	1,038	1,038	1,050	(0.1)	1	2K	2M
1389/07/17	1,036	1,036	1,036	1,051	(0.57)	2	7K	7M
1389/07/14	1,036	1,036	1,036	1,057	0.0	1	100	104K
1389/07/13	1,072	1,036	1,072	1,057	(1.49)	6	13K	13M
1389/07/10	1,050	1,040	1,050	1,073	(0.74)	2	5K	5M
1389/07/06	1,050	1,050	1,050	1,081	(1.01)	1	6K	7M
1389/07/04	1,072	1,072	1,072	1,092	(2.15)	1	13K	14M
1389/07/03	1,120	1,119	1,120	1,116	1.45	5	20K	23M
1389/06/30	1,122	1,122	1,122	1,100	1.95	5	12K	13M
1389/06/24	1,119	1,119	1,119	1,079	0.28	1	2K	2M
1389/06/23	1,119	1,119	1,119	1,076	0.0	1	42	47K
1389/06/21	1,109	1,109	1,109	1,076	0.84	3	5K	6M
1389/06/17	1,098	1,098	1,098	1,067	1.04	2	6K	7M
1389/06/09	1,085	1,085	1,085	1,056	1.15	2	7K	8M
1389/06/08	1,076	1,076	1,076	1,044	0.87	1	5K	5M
1389/06/07	1,035	1,035	1,035	1,035	3.92	2	40K	41M
1389/06/06	1,019	1,019	1,019	996	1.63	1	10K	10M
1389/06/03	1,002	1,002	1,002	980	1.66	3	10K	10M
1389/06/02	964	964	964	964	3.99	7	72K	70M
1389/06/01	925	925	936	927	3.00	3	20K	19M
1389/05/31	922	922	922	900	1.47	3	9K	8M
1389/05/30	903	903	913	887	1.03	4	7K	6M
1389/05/27	882	882	900	878	1.04	2	12K	11M
1389/05/26	850	850	880	869	0.35	2	6K	5M
1389/05/17	854	854	854	866	(2.59)	2	16K	14M
1389/05/16	868	868	868	889	(1.66)	4	10K	9M
1389/05/03	871	871	871	904	(0.33)	2	2K	2M
1389/04/13	930	925	930	907	0.22	2	2K	2M
1389/04/12	897	897	930	905	(3.1)	12	48K	44M
1388/03/16	693	693	693	711	(0.42)	2	3K	2M
1388/03/05	734	734	734	714	0.14	1	1K	734K
1388/02/21	734	734	734	713	0.0	1	99	73K
1388/02/16	725	725	725	713	1.28	2	10K	7M
1388/02/13	725	725	725	704	0.0	1	69	50K
1388/01/18	715	715	715	704	0.57	1	7K	5M
1388/01/10	700	700	700	700	0.0	1	8K	6M
1388/01/09	721	721	721	700	0.0	1	300	216K
1387/12/19	700	700	700	700	(25.05)	7	36K	25M
1387/08/27	935	934	935	934	0.0	2	1K	944K
1387/08/26	934	934	935	934	0.0	10	5K	5M
1387/08/19	908	908	934	934	(0.21)	4	4K	4M
1387/07/27	936	936	936	936	0.0	4	10K	9M
1387/07/21	936	936	936	936	0.0	2	2K	2M
1387/07/15	930	930	938	936	(0.11)	5	8K	7M
1387/06/03	932	932	937	937	0.0	4	1K	1M
1387/06/02	932	932	937	937	(0.11)	3	2K	2M
1387/05/26	938	938	938	938	0.0	1	2K	1M
1387/05/20	938	938	938	938	0.0	1	2K	2M
1387/05/15	930	930	938	938	0.0	2	210	196K
1387/05/12	938	938	938	938	0.0	2	2K	2M
1387/05/08	938	938	938	938	0.0	1	2K	2M
1387/05/01	938	938	938	938	0.0	1	100	94K
1387/04/31	937	937	938	938	0.0	2	2K	2M
1387/04/30	937	937	938	938	0.0	6	10K	9M
1387/04/29	935	935	938	938	0.0	2	166	155K
1387/04/02	938	938	938	938	0.0	5	18K	17M
1387/03/25	937	937	939	938	1.85	11	34K	32M
1387/02/29	921	921	921	921	0.0	2	5K	5M
1387/02/24	921	921	921	921	(1.81)	9	33K	31M
1387/02/21	948	921	948	938	1.85	7	20K	19M
1387/02/16	930	921	930	921	0.99	6	12K	11M
1387/02/09	929	912	929	912	0.11	3	964	895K
1387/02/07	911	911	927	911	0.22	8	6K	6M
1387/01/31	910	909	910	909	0.0	4	7K	6M
1387/01/28	910	909	910	909	0.0	2	510	464K
1387/01/24	910	909	910	909	0.0	2	550	500K
1387/01/21	910	909	910	909	0.0	2	5K	5M
1387/01/20	910	909	910	909	0.0	3	1K	1M
1387/01/18	910	909	911	909	0.11	4	11K	10M
1387/01/07	911	908	911	908	0.0	2	931	848K
1387/01/05	910	908	910	908	0.11	4	6K	5M
1386/12/27	904	904	910	907	(0.33)	7	21K	19M
1386/11/24	910	910	910	910	0.0	1	945	860K
1386/11/21	910	910	910	910	0.0	2	10K	9M
1386/11/17	910	910	910	910	0.0	1	453	412K
1386/11/16	910	910	910	910	0.0	4	3K	3M
1386/10/15	911	910	911	910	0.0	2	1K	1M
1386/10/05	911	910	911	910	0.0	4	472	430K
1386/10/03	910	910	910	910	0.0	2	172	157K
1386/09/28	910	910	910	910	0.0	2	2K	2M
1386/09/25	910	910	910	910	0.0	2	3K	3M
1386/09/24	910	910	910	910	0.0	1	1K	1M
1386/09/21	910	910	910	910	0.0	3	10K	9M
1386/09/19	910	910	910	910	0.0	1	4K	4M
1386/09/14	910	910	910	910	0.0	2	5K	4M
1386/09/12	910	910	910	910	0.0	10	21K	19M
1386/09/11	910	910	910	910	0.0	1	6K	6M
1386/09/07	910	910	910	910	0.0	7	17K	15M
1386/09/06	910	910	910	910	0.0	1	469	427K
1386/09/04	910	910	910	910	0.0	1	3K	3M
1386/08/29	910	910	910	910	0.0	3	3K	3M
1386/08/21	910	910	910	910	0.0	1	3K	2M
1386/08/16	911	910	911	910	(0.11)	11	24K	22M
1386/08/12	910	910	911	911	0.0	3	1K	1M
1386/08/08	910	910	911	911	0.11	2	6K	5M
1386/08/07	910	910	910	910	0.0	2	3K	3M
1386/08/06	910	910	910	910	0.0	1	11	10K
1386/08/02	912	910	912	910	0.11	8	37K	34M
1386/08/01	911	909	912	909	0.11	3	5K	4M
1386/07/30	910	908	910	908	0.0	2	2K	2M
1386/07/29	895	895	908	908	(0.22)	2	3K	3M
1386/07/28	910	910	910	910	7.95	1	10K	9M
1386/06/24	843	843	843	843	0.0	1	175	148K
1386/06/20	844	842	844	843	(1.29)	8	23K	20M
1386/06/18	844	844	854	854	0.0	2	98	83K
1386/06/17	843	843	854	854	(0.7)	3	9K	7M
1386/06/14	860	860	862	860	(1.6)	30	114K	98M
1386/06/13	877	860	877	874	(0.34)	5	7K	6M
1386/06/12	877	877	877	877	0.0	1	990	868K
1386/06/10	894	877	894	877	0.0	2	510	456K
1386/06/06	877	877	877	877	(1.9)	14	61K	53M
1386/06/05	900	894	901	894	0.56	16	3M	3B
1386/06/04	859	859	893	889	1.48	118	3M	3B
1386/05/01	863	863	876	876	(0.45)	8	5K	4M
1386/02/26	880	880	880	880	0.0	6	19K	16M
1386/02/25	880	880	880	880	(13.13)	1	3K	3M
1385/09/20	1,029	1,013	1,030	1,013	0.30	3	3K	3M
1385/09/18	1,010	1,010	1,010	1,010	0.0	2	1K	1M
1385/09/12	1,010	1,010	1,010	1,010	(1.94)	13	33K	34M
1385/09/11	1,010	1,010	1,030	1,030	0.0	2	20	20K
1385/08/29	1,030	1,030	1,030	1,030	0.10	2	13K	13M
1385/08/28	1,030	1,029	1,030	1,029	0.0	5	11K	11M
1385/08/27	1,031	1,029	1,031	1,029	(1.91)	23	59K	61M
1385/08/24	1,047	1,047	1,049	1,049	0.0	2	4K	4M
1385/08/22	1,030	1,030	1,049	1,049	0.0	2	185	191K
1385/08/21	1,030	1,030	1,049	1,049	(0.1)	3	2K	2M
1385/08/20	1,030	1,030	1,050	1,050	0.0	2	161	166K
1385/08/17	1,051	1,030	1,051	1,050	(0.1)	5	5K	5M
1385/08/16	1,052	1,045	1,052	1,051	(0.28)	8	20K	21M
1385/08/15	1,034	1,034	1,054	1,054	(0.09)	2	1K	1M
1385/08/08	1,049	1,049	1,055	1,055	(1.4)	9	17K	18M
1385/08/07	1,066	1,066	1,070	1,070	(1.56)	3	20K	21M
1385/08/06	1,079	1,079	1,087	1,087	(1.27)	8	15K	16M
1385/03/31	1,101	1,101	1,101	1,101	(1.96)	11	54K	59M
1385/03/24	1,109	1,109	1,123	1,123	(0.71)	5	8K	9M
1385/03/23	1,126	1,126	1,131	1,131	(1.48)	7	18K	20M
1385/03/06	1,127	1,127	1,148	1,148	(0.09)	3	40	45K
1385/03/01	1,141	1,141	1,149	1,149	(0.09)	6	320	365K
1385/02/25	1,150	1,150	1,150	1,150	(4.88)	1	7K	8M
1384/10/24	1,209	1,209	1,209	1,209	0.0	6	17K	21M
1384/10/20	1,171	1,169	1,220	1,209	4.04	26	103K	125M
1384/10/18	1,165	1,162	1,168	1,162	0.52	18	16K	19M
1384/10/17	1,165	1,156	1,165	1,156	0.17	5	5K	6M
1384/10/13	1,162	1,154	1,165	1,154	0.17	5	7K	8M
1384/10/12	1,199	1,152	1,199	1,152	0.09	3	4K	4M
1384/10/11	1,199	1,150	1,199	1,151	0.79	3	5K	6M
1384/10/10	1,130	1,130	1,142	1,142	(0.26)	4	5K	6M
1384/10/07	1,145	1,145	1,145	1,145	0.0	3	5K	6M
1384/10/06	1,145	1,145	1,145	1,145	0.0	2	6K	7M
1384/10/04	1,142	1,142	1,145	1,145	(0.17)	5	6K	7M
1384/10/03	1,150	1,142	1,150	1,147	0.0	6	4K	5M
1384/09/30	1,142	1,142	1,147	1,147	(0.17)	2	4K	4M
1384/09/28	1,140	1,140	1,149	1,149	(0.61)	2	10K	11M
1384/09/27	1,162	1,140	1,162	1,156	(0.52)	8	7K	7M
1384/09/26	1,162	1,162	1,162	1,162	0.0	1	1K	1M
1384/09/23	1,162	1,162	1,162	1,162	0.0	1	231	268K
1384/09/22	1,162	1,162	1,162	1,162	0.0	1	2K	2M
1384/09/21	1,179	1,162	1,179	1,162	0.0	2	406	472K
1384/09/20	1,180	1,162	1,180	1,162	0.35	5	5K	6M
1384/09/19	1,180	1,158	1,180	1,158	0.43	3	5K	6M
1384/09/15	1,170	1,153	1,200	1,153	0.87	5	6K	7M
1384/09/14	1,144	1,143	1,144	1,143	0.0	2	10K	11M
1384/09/13	1,145	1,143	1,150	1,143	0.09	6	10K	12M
1384/09/08	1,143	1,142	1,145	1,142	0.0	3	4K	5M
1384/09/06	1,140	1,140	1,146	1,142	0.44	9	34K	39M
1384/09/01	1,141	1,137	1,141	1,137	0.0	5	5K	6M
1384/08/30	1,140	1,137	1,140	1,137	0.0	3	2K	2M
1384/08/29	1,140	1,137	1,140	1,137	0.0	5	994	1M
1384/08/28	1,140	1,137	1,140	1,137	0.0	2	259	295K
1384/08/24	1,137	1,137	1,137	1,137	0.0	3	936	1M
1384/08/23	1,138	1,137	1,138	1,137	(0.09)	8	17K	20M
1384/08/22	1,142	1,138	1,142	1,138	0.0	3	2K	2M
1384/08/21	1,140	1,138	1,142	1,138	0.09	7	109K	124M
1384/08/17	1,131	1,100	1,142	1,137	0.53	10	159K	181M
1384/08/16	1,120	1,120	1,131	1,131	(0.09)	2	35	39K
1384/08/15	1,120	1,120	1,142	1,132	0.98	8	21K	24M
1384/08/14	1,100	1,100	1,121	1,121	(1.75)	7	12K	13M
1384/08/11	1,120	1,120	1,141	1,141	(0.52)	3	5K	5M
1384/08/10	1,150	1,147	1,150	1,147	0.0	4	3K	3M
1384/08/08	1,154	1,143	1,154	1,147	(0.35)	5	16K	18M
1384/08/07	1,149	1,149	1,152	1,151	0.26	33	159K	183M
1384/08/04	1,148	1,147	1,149	1,148	0.70	26	161K	185M
1384/08/02	1,140	1,140	1,140	1,140	0.0	9	35K	40M
1384/08/01	1,140	1,140	1,140	1,140	0.0	1	2K	2M
1384/07/30	1,140	1,140	1,140	1,140	(5.0)	10	27K	31M
1384/07/23	1,200	1,200	1,200	1,200	0.0	2	14K	17M
1384/07/18	1,200	1,200	1,201	1,200	(0.08)	6	13K	16M
1384/07/17	1,261	1,201	1,261	1,201	0.0	2	403	508K
1384/07/16	1,159	1,159	1,201	1,201	(0.08)	2	198	230K
1384/07/13	1,159	1,159	1,202	1,202	(0.99)	8	5K	6M
1384/07/12	1,159	1,159	1,214	1,214	(0.49)	4	2K	3M
1384/07/06	1,162	1,162	1,220	1,220	(0.25)	2	1K	1M
1384/07/05	1,197	1,197	1,223	1,223	(2.94)	7	14K	17M
1384/06/22	1,200	1,200	1,260	1,260	(0.08)	2	402	483K
1384/06/21	1,279	1,261	1,280	1,261	0.08	3	5K	7M
1384/06/20	1,223	1,223	1,260	1,260	(2.1)	6	10K	12M
1384/06/16	1,288	1,287	1,300	1,287	0.0	5	4K	6M
1384/06/14	1,300	1,287	1,300	1,287	0.16	3	4K	6M
1384/06/13	1,242	1,121	1,285	1,285	(0.93)	19	17K	19M
1384/06/12	1,242	1,242	1,297	1,297	(0.38)	2	2K	2M
1384/06/09	1,261	1,261	1,302	1,302	(0.15)	2	840	1M
1384/06/08	1,304	1,304	1,304	1,304	0.0	7	40K	52M
1384/06/07	1,304	1,304	1,306	1,304	0.0	4	11K	14M
1384/06/06	1,304	1,304	1,304	1,304	0.0	7	22K	28M
1384/06/05	1,300	1,300	1,304	1,304	(0.31)	5	12K	15M
1384/06/01	1,340	1,308	1,347	1,308	0.0	3	647	867K
1384/05/31	1,348	1,300	1,348	1,308	0.38	7	13K	18M
1384/05/30	1,303	1,303	1,304	1,303	0.62	4	30K	39M
1384/05/26	1,300	1,295	1,300	1,295	0.08	6	7K	9M
1384/05/25	1,300	1,290	1,303	1,294	1.81	19	50K	65M
1384/05/24	1,230	1,230	1,300	1,271	1.03	7	10K	13M
1384/05/22	1,299	1,258	1,300	1,258	0.56	3	4K	5M
1384/05/19	1,190	1,190	1,251	1,251	(0.08)	2	113	135K
1384/05/18	1,200	1,200	1,260	1,252	(0.71)	5	13K	16M
1384/05/17	1,221	1,220	1,261	1,261	(1.02)	6	6K	7M
1384/05/16	1,270	1,270	1,274	1,274	(0.08)	2	320	406K
1384/05/15	1,254	1,253	1,299	1,275	(3.26)	10	16K	20M
1384/05/12	1,315	1,315	1,318	1,318	(0.08)	3	2K	3M
1384/05/11	1,323	1,318	1,323	1,319	(0.3)	7	20K	26M
1384/05/10	1,300	1,290	1,344	1,323	(2.51)	10	24K	32M
1384/05/09	1,375	1,187	1,375	1,357	(0.07)	189	173K	207M
1384/05/08	1,337	1,337	1,400	1,358	(0.88)	10	24K	32M
1384/05/05	1,350	1,350	1,370	1,370	(0.15)	3	1K	1M
1384/05/04	1,376	1,340	1,377	1,372	(0.44)	5	9K	12M
1384/05/02	1,430	1,330	1,430	1,378	1.17	8	7K	10M
1384/05/01	1,380	1,362	1,391	1,362	2.79	10	15K	21M
1384/04/29	1,330	1,325	1,382	1,325	0.45	5	3K	4M
1384/04/28	1,321	1,319	1,321	1,319	0.0	4	1K	2M
1384/04/27	1,321	1,319	1,321	1,319	0.0	2	1K	1M
1384/04/26	1,280	1,280	1,347	1,319	2.81	12	22K	29M
1384/04/25	1,280	1,280	1,283	1,283	(0.08)	2	1K	1M
1384/04/22	1,307	1,240	1,307	1,284	(1.61)	11	11K	14M
1384/04/21	1,307	1,305	1,339	1,305	0.15	6	8K	10M
1384/04/20	1,305	1,303	1,306	1,303	0.08	4	8K	11M
1384/04/18	1,301	1,301	1,339	1,302	0.77	6	12K	16M
1384/04/15	1,300	1,291	1,333	1,292	1.65	6	20K	26M
1384/04/14	1,253	1,250	1,280	1,271	(0.55)	12	33K	42M
1384/04/13	1,269	1,260	1,278	1,278	(0.85)	9	12K	15M
1384/04/12	1,280	1,276	1,300	1,289	(2.13)	8	22K	29M
1384/04/11	1,349	1,313	1,349	1,317	0.38	14	37K	49M
1384/04/08	1,270	1,270	1,329	1,312	3.63	25	101K	132M
1384/04/07	1,290	1,215	1,290	1,266	3.01	26	44K	56M
1384/04/05	1,239	1,200	1,239	1,229	(0.24)	7	12K	15M
1384/04/04	1,265	1,201	1,265	1,232	(2.53)	13	29K	36M
1384/04/01	1,205	1,205	1,265	1,264	4.90	20	76K	96M
1384/03/31	1,205	1,205	1,205	1,205	4.97	19	44K	54M
1384/03/30	1,097	1,097	1,150	1,148	4.74	37	127K	146M
1384/03/29	1,096	1,096	1,096	1,096	4.98	39	160K	175M
1384/03/28	1,094	1,044	1,094	1,044	0.19	2	1K	1M
1384/03/25	1,093	1,042	1,093	1,042	0.10	4	783	855K
1384/03/23	1,088	1,041	1,088	1,041	0.39	2	2K	3M
1384/03/22	1,088	1,037	1,088	1,037	0.0	2	15	16K
1384/03/21	1,080	1,037	1,080	1,037	0.78	3	4K	4M
1384/03/18	1,064	1,029	1,064	1,029	1.48	9	7K	8M
1384/03/17	1,014	1,014	1,014	1,014	(61.71)	2	6K	6M
1383/10/21	2,528	2,528	2,648	2,648	(0.49)	6	2K	6M
1383/10/19	2,634	2,634	2,661	2,661	(4.0)	9	19K	51M
1383/10/16	2,642	2,642	2,772	2,772	(0.32)	2	2K	4M
1383/10/15	2,659	2,659	2,781	2,781	(0.61)	3	3K	8M
1383/10/14	2,740	2,740	2,798	2,798	(2.98)	12	14K	39M
1383/10/13	2,760	2,760	2,884	2,884	(0.72)	7	3K	10M
1383/10/12	2,906	2,890	2,907	2,905	(0.07)	6	4K	11M
1383/10/09	2,907	2,907	2,907	2,907	(4.97)	19	45K	130M
1383/10/08	3,127	2,850	3,127	3,059	2.69	47	92K	283M
1383/10/07	2,979	2,979	2,979	2,979	4.97	24	70K	209M
1383/10/06	2,838	2,838	2,838	2,838	4.99	19	83K	235M
1383/10/05	2,640	2,640	2,738	2,703	3.64	20	43K	116M
1383/10/02	2,699	2,579	2,700	2,608	(1.73)	19	58K	151M
1383/10/01	2,680	2,577	2,736	2,654	1.84	42	135K	357M
1383/09/30	2,646	2,555	2,646	2,606	3.33	17	36K	94M
1383/09/29	2,498	2,498	2,550	2,522	3.53	29	83K	209M
1383/09/28	2,485	2,388	2,485	2,436	2.92	41	146K	356M
1383/09/25	2,370	2,302	2,392	2,367	3.86	18	76K	180M
1383/09/24	2,200	2,200	2,354	2,279	1.65	23	88K	200M
1383/09/23	2,210	2,210	2,274	2,242	(0.22)	31	85K	192M
1383/09/22	2,256	2,222	2,256	2,247	(0.84)	19	54K	122M
1383/09/21	2,270	2,259	2,273	2,266	2.39	11	28K	63M
1383/09/17	2,200	2,200	2,270	2,213	2.36	8	26K	58M
1383/09/16	2,159	2,159	2,200	2,162	0.79	7	10K	22M
1383/09/15	2,120	2,120	2,175	2,145	(0.92)	16	35K	74M
1383/09/14	2,236	2,120	2,236	2,165	(0.6)	17	52K	113M
1383/09/11	2,228	2,150	2,320	2,178	(2.68)	23	87K	190M
1383/09/10	2,238	2,238	2,238	2,238	(4.97)	7	26K	58M
1383/09/09	2,399	2,347	2,400	2,355	0.94	14	35K	83M
1383/09/08	2,334	2,329	2,334	2,333	4.95	63	259K	604M
1383/09/07	2,223	2,223	2,223	2,223	4.96	20	103K	228M
1383/09/04	2,064	2,050	2,127	2,118	4.54	23	52K	110M
1383/09/03	2,026	2,026	2,026	2,026	4.97	9	33K	66M
1383/09/02	1,930	1,930	1,930	1,930	4.95	3	24K	46M
1383/09/01	1,909	1,839	1,919	1,839	0.60	3	3K	6M
1383/08/30	1,828	1,828	1,828	1,828	0.0	5	188K	343M
1383/08/27	1,800	1,800	1,836	1,828	(0.38)	26	626K	1B
1383/08/26	1,830	1,830	1,835	1,835	(0.11)	3	4K	6M
1383/08/25	1,832	1,753	1,837	1,837	(0.43)	3	4K	7M
1383/08/23	1,829	1,829	1,845	1,845	(0.27)	4	6K	10M
1383/08/19	1,839	1,839	1,850	1,850	(0.05)	2	810	1M
1383/08/18	1,845	1,845	1,851	1,851	(0.05)	5	3K	6M
1383/08/17	1,853	1,847	1,853	1,852	(0.05)	3	2K	4M
1383/08/16	1,810	1,779	1,853	1,853	(1.01)	7	6K	11M
1383/08/13	1,870	1,870	1,872	1,872	(0.05)	2	3K	6M
1383/08/12	1,876	1,800	1,878	1,873	(0.11)	6	11K	20M
1383/08/11	1,875	1,874	1,876	1,875	(0.05)	6	4K	8M
1383/08/10	1,876	1,876	1,876	1,876	(0.05)	1	300	563K
1383/08/09	1,880	1,877	1,880	1,877	0.11	9	17K	31M
1383/08/06	1,887	1,875	1,890	1,875	0.16	6	5K	10M
1383/08/05	1,878	1,800	1,880	1,872	0.59	17	64K	120M
1383/08/03	1,879	1,810	1,879	1,861	(2.31)	9	13K	25M
1383/07/28	1,883	1,883	1,905	1,905	(0.31)	6	4K	8M
1383/07/27	1,884	1,884	1,911	1,911	(0.52)	5	6K	11M
1383/07/26	1,890	1,890	1,921	1,921	(0.05)	2	535	1M
1383/07/25	1,899	1,899	1,922	1,922	(0.41)	7	5K	10M
1383/07/22	1,910	1,851	1,930	1,930	(0.92)	7	5K	9M
1383/07/21	1,924	1,924	1,948	1,948	(0.05)	3	886	2M
1383/07/20	1,937	1,924	1,949	1,949	(0.2)	5	3K	6M
1383/07/19	1,940	1,940	1,953	1,953	(0.05)	4	1K	2M
1383/07/18	1,947	1,946	1,954	1,954	(0.15)	6	5K	10M
1383/07/15	1,950	1,950	1,957	1,957	(0.81)	10	16K	31M
1383/07/14	1,990	1,960	1,990	1,973	0.0	3	1K	2M
1383/07/13	1,995	1,960	1,995	1,973	0.20	3	7K	15M
1383/07/12	1,958	1,958	1,969	1,969	(0.15)	8	5K	9M
1383/07/11	1,965	1,965	1,972	1,972	(0.1)	6	4K	7M
1383/07/08	1,974	1,974	1,974	1,974	0.0	1	2K	3M
1383/07/07	1,994	1,974	1,994	1,974	0.0	2	258	514K
1383/07/06	1,899	1,899	1,999	1,974	(1.2)	5	7K	14M
1383/07/05	1,999	1,998	1,999	1,998	0.0	2	5K	10M
1383/07/04	1,989	1,989	2,049	1,998	0.45	7	8K	17M
1383/07/01	1,989	1,989	1,989	1,989	0.0	6	39K	78M
1383/06/31	1,988	1,980	2,033	1,989	(0.05)	8	12K	24M
1383/06/30	1,988	1,988	2,030	1,990	0.10	6	4K	7M
1383/06/29	1,951	1,951	2,029	1,988	(0.45)	6	10K	20M
1383/06/28	2,032	1,935	2,033	1,997	(1.82)	8	20K	39M
1383/06/25	2,035	2,033	2,035	2,034	4.90	7	28K	56M
1383/06/22	1,999	1,939	1,999	1,939	0.26	2	2K	4M
1383/06/21	1,937	1,934	1,942	1,934	0.36	7	15K	28M
1383/06/18	1,927	1,927	1,927	1,927	0.0	1	9K	18M
1383/06/17	1,900	1,900	1,937	1,927	(0.41)	4	6K	11M
1383/06/16	1,937	1,935	1,937	1,935	0.0	2	4K	8M
1383/06/14	1,900	1,900	1,935	1,935	(0.31)	4	3K	6M
1383/06/08	1,941	1,941	1,942	1,941	0.0	3	460	893K
1383/06/07	1,940	1,940	1,942	1,941	0.0	4	10K	19M
1383/06/04	1,942	1,940	1,942	1,941	0.0	4	3K	7M
1383/06/03	1,942	1,941	1,942	1,941	0.0	3	3K	6M
1383/06/02	1,941	1,941	1,943	1,941	0.0	7	14K	28M
1383/05/31	1,943	1,932	1,943	1,941	(4.53)	24	78K	150M
1383/05/28	1,943	1,943	2,033	2,033	(0.59)	4	3K	6M
1383/05/27	1,988	1,988	2,045	2,045	(2.25)	7	11K	22M
1383/05/26	2,043	2,043	2,092	2,092	(2.7)	3	13K	26M
1383/05/21	2,151	2,150	2,151	2,150	0.0	4	4K	10M
1383/05/20	2,150	2,150	2,151	2,150	0.0	9	34K	72M
1383/05/19	2,150	2,150	2,150	2,150	0.0	2	2K	4M
1383/05/18	2,150	2,150	2,152	2,150	(0.05)	6	5K	11M
1383/05/17	2,152	2,149	2,152	2,151	(0.05)	7	11K	23M
1383/05/14	2,152	2,152	2,152	2,152	4.98	22	52K	111M
1383/05/11	2,110	2,050	2,110	2,050	1.03	10	7K	14M
1383/05/10	2,024	2,024	2,072	2,029	0.25	5	3K	7M
1383/05/07	2,005	2,004	2,050	2,024	(0.2)	6	4K	8M
1383/05/06	2,028	2,028	2,029	2,028	(2.59)	19	103K	209M
1383/05/05	2,026	2,026	2,082	2,082	(1.7)	6	9K	19M
1383/05/04	2,028	2,028	2,118	2,118	(0.75)	9	3K	7M
1383/05/03	2,052	2,052	2,134	2,134	(1.2)	6	6K	12M
1383/04/30	2,062	2,062	2,160	2,160	(0.46)	4	2K	5M
1383/04/29	2,072	2,072	2,170	2,170	(0.5)	4	2K	5M
1383/04/28	2,105	2,088	2,181	2,181	(0.73)	3	3K	7M
1383/04/27	2,187	2,107	2,197	2,197	(0.9)	6	8K	18M
1383/04/23	2,197	2,197	2,217	2,217	(0.05)	3	235	516K
1383/04/20	2,220	2,218	2,221	2,218	0.0	11	34K	76M
1383/04/17	2,218	2,218	2,218	2,218	0.0	1	2K	4M
1383/04/16	2,218	2,218	2,219	2,218	0.0	5	2K	4M
1383/04/15	2,190	2,190	2,218	2,218	(1.9)	4	15K	32M
1383/04/14	2,190	2,190	2,261	2,261	(1.91)	4	9K	20M
1383/04/10	2,258	2,258	2,490	2,305	(2.99)	18	30K	68M
1383/04/09	2,315	2,294	2,430	2,376	2.63	12	36K	85M
1383/04/08	2,290	2,290	2,340	2,315	2.62	15	32K	74M
1383/04/07	2,194	2,194	2,290	2,256	(2.3)	6	12K	26M
1383/04/03	2,295	2,295	2,309	2,309	(0.09)	7	2K	5M
1383/04/02	2,318	2,294	2,318	2,311	(0.22)	5	8K	18M
1383/04/01	2,350	2,316	2,351	2,316	0.30	9	4K	10M
1383/03/31	2,347	2,309	2,350	2,309	0.09	4	2K	4M
1383/03/30	2,340	2,307	2,349	2,307	0.22	7	3K	8M
1383/03/27	2,340	2,302	2,340	2,302	3.28	6	16K	37M
1383/03/26	2,324	2,229	2,324	2,229	0.68	4	3K	8M
1383/03/24	2,211	2,211	2,250	2,214	0.0	5	3K	7M
1383/03/23	2,213	2,212	2,250	2,214	0.14	14	16K	35M
1383/03/20	2,210	2,210	2,300	2,211	0.05	7	3K	7M
1383/03/19	2,210	2,210	2,210	2,210	0.0	4	3K	6M
1383/03/18	2,250	2,201	2,251	2,210	(1.82)	14	24K	54M
1383/03/17	2,252	2,250	2,252	2,251	4.94	22	31K	71M
1383/03/16	2,199	2,145	2,200	2,145	2.34	6	12K	25M
1383/03/13	2,102	2,096	2,102	2,096	4.70	10	23K	48M
1383/03/12	2,017	2,000	2,019	2,002	0.55	17	105K	209M
1383/03/11	2,053	1,943	2,054	1,991	(2.64)	22	56K	111M
1383/03/10	2,030	2,030	2,045	2,045	(2.15)	9	18K	36M
1383/03/09	2,137	2,031	2,137	2,090	(2.2)	14	31K	65M
1383/03/06	2,219	2,109	2,220	2,137	(3.74)	11	33K	71M
1383/03/05	2,220	2,220	2,220	2,220	(4.97)	8	25K	55M
1383/03/04	2,336	2,336	2,336	2,336	(4.96)	15	1M	3B
1383/03/03	2,387	2,387	2,458	2,458	(0.89)	3	5K	13M
1383/03/02	2,387	2,387	2,480	2,480	(0.16)	4	787	2M
1383/02/30	2,387	2,387	2,484	2,484	(1.11)	7	5K	13M
1383/02/29	2,391	2,391	2,512	2,512	(0.16)	2	632	2M
1383/02/28	2,461	2,461	2,516	2,516	(0.12)	2	1K	2M
1383/02/27	2,461	2,461	2,519	2,519	(2.74)	9	13K	32M
1383/02/23	2,465	2,465	2,590	2,590	(0.15)	2	613	2M
1383/02/22	2,468	2,468	2,594	2,594	(0.12)	2	415	1M
1383/02/21	2,597	2,597	2,597	2,597	(4.98)	5	36K	94M
1383/02/20	2,605	2,605	2,733	2,733	(0.33)	5	1K	4M
1383/02/19	2,613	2,613	2,742	2,742	(0.29)	2	1K	4M
1383/02/16	2,615	2,615	2,750	2,750	(0.07)	5	3K	8M
1383/02/15	2,751	2,751	2,753	2,752	(0.04)	6	4K	11M
1383/02/14	2,753	2,753	2,753	2,753	0.0	8	3K	8M
1383/02/13	2,753	2,753	2,753	2,753	0.0	12	8K	21M
1383/02/12	2,871	2,735	2,871	2,753	0.66	20	15K	41M
1383/02/09	2,860	2,735	2,860	2,735	0.40	3	2K	6M
1383/02/08	2,659	2,659	2,790	2,724	2.48	10	13K	37M
1383/02/07	2,784	2,652	2,784	2,658	0.23	6	5K	14M
1383/02/06	2,652	2,650	2,656	2,652	(0.53)	20	21K	56M
1383/02/05	2,697	2,568	2,697	2,666	3.78	41	43K	116M
1383/02/02	2,696	2,569	2,696	2,569	0.04	2	382	1M
1383/01/30	2,645	2,495	2,650	2,568	1.70	14	9K	25M
1383/01/29	2,490	2,488	2,561	2,525	1.41	32	36K	91M
1383/01/26	2,490	2,490	2,490	2,490	4.97	21	33K	81M
1383/01/25	2,345	2,343	2,450	2,372	1.28	13	9K	21M
1383/01/24	2,275	2,275	2,363	2,342	4.04	23	25K	58M
1383/01/22	2,250	2,250	2,253	2,251	0.09	18	36K	80M
1383/01/19	2,285	2,230	2,285	2,249	3.31	16	31K	71M
1383/01/18	2,180	2,177	2,228	2,177	2.59	13	14K	31M
1383/01/17	2,150	2,122	2,150	2,122	0.81	10	9K	20M
1383/01/16	2,102	2,102	2,150	2,105	0.43	10	15K	31M
1383/01/15	2,102	2,096	2,102	2,096	4.70	9	23K	48M
1383/01/10	2,100	2,002	2,100	2,002	0.10	5	493	1M
1383/01/08	2,000	2,000	2,000	2,000	0.0	1	48	96K
1382/12/26	2,000	2,000	2,000	2,000	(64.29)	5	45K	90M
1382/10/06	5,629	5,600	5,629	5,600	(1.37)	9	9K	51M
1382/10/03	5,670	5,647	5,678	5,678	(0.12)	3	3K	14M
1382/10/01	5,679	5,679	5,689	5,685	(0.07)	12	11K	63M
1382/09/30	5,680	5,680	5,689	5,689	(0.02)	3	668	4M
1382/09/26	5,690	5,690	5,690	5,690	0.0	4	486	3M
1382/09/25	5,700	5,690	5,700	5,690	0.51	6	6K	34M
1382/09/24	5,661	5,661	5,661	5,661	0.0	2	87	493K
1382/09/23	5,660	5,660	5,661	5,661	(0.02)	2	1K	6M
1382/09/22	5,633	5,633	5,662	5,662	(0.02)	3	183	1M
1382/09/19	5,663	5,633	5,664	5,663	(0.02)	9	4K	21M
1382/09/18	5,664	5,664	5,664	5,664	0.0	3	5K	26M
1382/09/17	5,630	5,630	5,876	5,664	0.69	7	6K	33M
1382/09/16	5,600	5,600	5,650	5,625	0.27	8	13K	73M
1382/09/15	5,650	5,600	5,650	5,610	0.04	9	10K	54M
1382/09/12	5,600	5,600	5,700	5,608	0.20	11	13K	73M
1382/09/11	5,569	5,569	5,683	5,597	3.40	5	5K	30M
1382/09/10	5,400	5,400	5,544	5,413	2.52	8	5K	28M
1382/09/09	5,430	5,280	5,430	5,280	1.79	2	3K	16M
1382/09/08	5,200	5,187	5,200	5,187	0.02	2	730	4M
1382/09/04	5,170	5,170	5,200	5,186	0.29	5	10K	52M
1382/08/28	5,199	5,171	5,199	5,171	0.19	5	2K	11M
1382/08/27	5,100	5,100	5,199	5,161	(0.02)	4	630	3M
1382/08/26	5,189	5,100	5,203	5,162	(0.77)	11	4K	22M
1382/08/24	5,189	5,189	5,202	5,202	(0.02)	2	440	2M
1382/08/17	5,190	5,190	5,203	5,203	(0.12)	7	3K	18M
1382/08/14	5,189	5,189	5,209	5,209	(0.02)	3	376	2M
1382/08/13	5,285	5,200	5,288	5,210	(1.79)	5	7K	37M
1382/08/12	5,298	5,298	5,305	5,305	(0.02)	5	946	5M
1382/08/10	5,300	5,299	5,306	5,306	(0.08)	5	2K	12M
1382/08/07	5,309	5,300	5,310	5,310	(0.06)	5	2K	9M
1382/08/06	5,310	5,309	5,313	5,313	(0.02)	4	2K	8M
1382/08/05	5,314	5,314	5,314	5,314	0.0	2	805	4M
1382/08/04	5,314	5,314	5,315	5,314	0.0	13	19K	101M
1382/08/03	5,314	5,314	5,315	5,314	0.0	5	9K	48M
1382/07/30	5,314	5,314	5,315	5,314	(0.02)	4	2K	11M
1382/07/29	5,315	5,315	5,316	5,315	0.0	4	11K	57M
1382/07/28	5,315	5,315	5,315	5,315	0.0	4	1K	6M
1382/07/26	5,315	5,315	5,315	5,315	(4.99)	23	11K	60M
1382/07/23	5,384	5,384	5,594	5,594	(1.29)	3	2K	11M
1382/07/22	5,461	5,461	5,667	5,667	(1.41)	4	2K	12M
1382/07/21	5,532	5,532	5,748	5,748	(1.29)	3	2K	11M
1382/07/16	5,571	5,571	5,823	5,823	(0.7)	2	1K	6M
1382/06/31	5,737	5,737	5,864	5,864	(0.31)	6	935	5M
1382/06/25	5,877	5,877	5,882	5,882	(0.02)	2	347	2M
1382/06/24	5,880	5,878	5,883	5,883	0.0	6	3K	16M
1382/06/23	5,882	5,882	5,883	5,883	0.0	2	390	2M
1382/06/22	5,882	5,882	5,883	5,883	0.0	3	978	6M
1382/06/18	5,855	5,855	5,883	5,883	0.0	5	2K	11M
1382/06/17	5,860	5,855	5,883	5,883	0.0	9	7K	39M
1382/06/16	5,854	5,854	5,883	5,883	0.0	5	2K	10M
1382/06/15	5,893	5,880	5,893	5,883	3.46	11	17K	101M
1382/06/12	5,883	5,686	5,890	5,686	0.0	3	109	642K
1382/06/11	5,856	5,686	5,856	5,686	0.0	2	76	445K
1382/06/09	5,850	5,686	5,850	5,686	0.0	2	469	3M
1382/06/08	5,731	5,686	5,850	5,686	0.0	7	657	4M
1382/06/05	5,850	5,686	5,850	5,686	0.0	9	2K	14M
1382/06/04	5,850	5,686	5,850	5,686	0.0	2	2K	14M
1382/06/03	5,800	5,686	5,800	5,686	0.0	4	2K	10M
1382/06/02	5,800	5,686	5,800	5,686	0.0	9	9K	54M
1382/06/01	5,710	5,686	5,710	5,686	0.0	11	2K	11M
1382/05/29	5,690	5,686	5,692	5,686	0.0	4	562	3M
1382/05/27	5,686	5,686	5,686	5,686	0.0	1	30	171K
1382/05/26	5,686	5,686	5,686	5,686	0.0	1	40	227K
1382/05/25	5,686	5,686	5,686	5,686	0.0	1	200	1M
1382/05/22	5,686	5,686	5,686	5,686	0.0	2	64	364K
1382/05/21	5,686	5,686	5,686	5,686	0.0	1	110	625K
1382/05/20	5,686	5,686	5,686	5,686	0.0	4	223	1M
1382/05/19	5,686	5,686	5,686	5,686	0.0	4	755	4M
1382/05/18	5,686	5,686	5,686	5,686	0.0	3	2K	9M
1382/05/15	5,686	5,686	5,686	5,686	0.0	2	416	2M
1382/05/14	5,686	5,686	5,686	5,686	0.0	7	3K	14M
1382/05/13	5,687	5,686	5,688	5,686	0.07	8	3K	16M
1382/05/08	5,682	5,682	5,685	5,682	0.02	7	3K	15M
1382/05/07	5,681	5,681	5,681	5,681	0.0	1	8	45K
1382/05/06	5,681	5,681	5,681	5,681	0.19	1	216	1M
1382/05/05	5,670	5,670	5,670	5,670	0.0	2	1K	6M
1382/05/04	5,670	5,670	5,670	5,670	0.0	1	1K	6M
1382/05/01	5,670	5,670	5,671	5,670	0.0	9	4K	20M
1382/04/31	5,670	5,670	5,670	5,670	0.0	2	16	91K
1382/04/30	5,670	5,670	5,670	5,670	0.0	3	4K	24M
1382/04/29	5,670	5,400	5,670	5,670	5.00	12	15K	84M
1382/04/28	5,250	5,250	5,400	5,400	2.86	21	140K	758M
1382/04/25	5,003	5,003	5,250	5,250	4.94	7	23K	119M
1382/04/24	5,052	5,003	5,100	5,003	0.04	13	39K	198M
1382/04/22	4,763	4,763	5,001	5,001	5.00	6	7K	33M
1382/04/21	4,765	4,763	4,765	4,763	0.0	10	3K	12M
1382/04/18	4,769	4,763	4,769	4,763	0.25	5	7K	34M
1382/04/16	4,744	4,744	4,751	4,751	0.17	2	1K	5M
1382/04/15	4,738	4,738	4,743	4,743	0.89	9	4K	20M
1382/04/14	4,701	4,701	4,701	4,701	0.02	6	2K	11M
1382/04/11	4,699	4,699	4,700	4,700	0.0	5	611	3M
1382/04/10	4,730	4,700	4,730	4,700	0.0	8	1K	6M
1382/04/09	4,700	4,700	4,700	4,700	(0.84)	4	2K	9M
1382/04/07	4,740	4,740	4,740	4,740	(4.99)	2	154	730K
1382/03/25	4,989	4,989	4,989	4,989	(0.46)	1	100	499K
1382/03/24	5,012	5,012	5,013	5,012	(0.42)	5	2K	9M
1382/03/19	5,039	5,033	5,039	5,033	(0.34)	2	2K	10M
1382/03/12	5,050	5,050	5,050	5,050	0.0	1	100	505K
1382/03/11	5,049	5,049	5,050	5,050	0.0	3	1K	5M
1382/03/10	5,047	5,047	5,050	5,050	0.02	4	1K	5M
1382/03/06	5,048	5,048	5,049	5,049	(0.12)	2	500	3M
1382/03/05	5,055	5,055	5,055	5,055	0.0	1	315	2M
1382/03/04	5,050	5,050	5,055	5,055	0.10	10	11K	57M
1382/03/03	5,050	5,050	5,077	5,050	(0.22)	5	1K	5M
1382/02/31	5,061	5,061	5,061	5,061	4.35	1	2K	9M
1382/02/30	4,820	4,820	4,850	4,850	0.62	3	276	1M
1382/02/28	4,820	4,820	4,822	4,820	0.0	8	11K	53M
1382/02/27	4,820	4,792	4,820	4,820	0.54	15	8K	40M
1382/02/24	4,700	4,699	4,794	4,794	(0.02)	16	26K	124M
1382/02/23	4,795	4,795	4,796	4,795	(0.08)	3	1K	6M
1382/02/22	4,799	4,799	4,800	4,799	(0.02)	7	5K	26M
1382/02/21	4,800	4,800	4,850	4,800	(3.03)	9	6K	29M
1382/02/20	4,950	4,950	4,950	4,950	(1.98)	10	1K	6M
1382/02/17	5,050	5,050	5,085	5,050	(1.83)	5	6K	30M
1382/02/16	5,144	5,144	5,144	5,144	(0.5)	1	675	3M
1382/02/15	5,257	5,170	5,257	5,170	(2.42)	3	11K	57M
1382/02/13	5,297	5,297	5,298	5,298	(1.89)	2	1K	7M
1382/02/09	5,450	5,400	5,450	5,400	(1.78)	6	10K	54M
1382/02/08	5,500	5,498	5,500	5,498	(2.95)	5	4K	19M
1382/01/27	5,662	5,662	5,665	5,665	(0.21)	5	10K	57M
1382/01/24	5,677	5,677	5,679	5,677	(0.26)	7	10K	59M
1382/01/18	5,692	5,692	5,692	5,692	(0.04)	1	1K	7M
1382/01/17	5,694	5,694	5,694	5,694	(0.63)	2	102	581K
1381/12/28	5,730	5,730	5,730	5,730	(0.16)	1	5K	26M
1381/12/25	5,739	5,739	5,739	5,739	(5.0)	9	1K	6M
1381/12/11	6,041	6,041	6,041	6,041	(4.99)	3	342	2M
1381/11/19	6,355	6,355	6,358	6,358	(0.78)	4	785	5M
1381/11/15	6,408	6,408	6,408	6,408	(0.34)	1	143	916K
1381/11/13	6,430	6,430	6,430	6,430	0.0	1	250	2M
1381/10/22	6,430	6,270	6,430	6,430	2.55	7	3K	20M
1381/10/21	6,250	6,250	6,270	6,270	0.32	9	4K	28M
1381/10/18	6,250	6,249	6,250	6,250	0.0	16	204K	1B
1381/10/17	6,250	6,250	6,250	6,250	(3.3)	2	3K	17M
1381/10/16	6,462	6,462	6,463	6,463	(0.02)	3	8K	52M
1381/10/15	6,455	6,445	6,472	6,464	0.25	19	13K	83M
1381/10/11	6,448	6,448	6,449	6,448	(0.02)	3	710	5M
1381/10/10	6,449	6,400	6,450	6,449	(0.74)	4	100K	645M
1381/10/08	6,500	6,497	6,500	6,497	(0.05)	2	4K	24M
1381/10/07	6,497	6,497	6,500	6,500	0.05	5	4K	25M
1381/10/04	6,490	6,490	6,500	6,497	0.11	4	2K	11M
1381/10/02	6,490	6,490	6,490	6,490	(0.14)	3	2K	10M
1381/10/01	6,499	6,499	6,499	6,499	(0.31)	1	500	3M
1381/09/30	6,538	6,519	6,550	6,519	(0.46)	12	5K	32M
1381/09/26	6,569	6,549	6,569	6,549	0.75	3	7K	45M
1381/09/25	6,548	6,499	6,570	6,500	(2.23)	11	4K	29M
1381/09/23	6,350	6,350	6,648	6,648	(0.03)	4	2K	10M
1381/09/20	6,500	6,500	6,650	6,650	2.31	8	5K	34M
1381/09/19	6,599	6,500	6,990	6,500	(1.52)	17	90K	598M
1381/09/18	6,348	6,348	6,660	6,600	3.97	5	7K	46M
1381/09/17	6,133	6,133	6,348	6,348	3.49	7	3K	21M
1381/09/16	6,299	6,134	6,299	6,134	(3.23)	5	816	5M
1381/09/13	6,118	6,117	6,339	6,339	(0.02)	8	3K	17M
1381/09/12	6,340	6,340	6,340	6,340	3.88	1	3K	19M
1381/09/11	6,103	6,103	6,103	6,103	0.05	3	860	5M
1381/09/10	6,150	6,100	6,150	6,100	1.43	3	1K	7M
1381/09/09	6,013	6,013	6,014	6,014	0.07	2	1K	7M
1381/09/05	6,010	6,008	6,010	6,010	0.02	6	4K	27M
1381/09/04	6,050	6,009	6,050	6,009	0.02	3	1K	7M
1381/09/03	6,009	6,008	6,009	6,008	(2.31)	3	605	4M
1381/09/02	6,145	6,145	6,150	6,150	0.0	8	4K	28M
1381/08/29	6,150	6,141	6,150	6,150	0.26	16	6K	40M
1381/08/28	6,134	6,134	6,134	6,134	0.18	2	602	4M
1381/08/26	6,123	6,123	6,123	6,123	0.03	2	501	3M
1381/08/25	6,121	6,121	6,121	6,121	0.16	3	510	3M
1381/08/22	6,111	6,111	6,111	6,111	0.07	3	625	4M
1381/08/21	6,107	6,107	6,109	6,107	0.11	3	3K	17M
1381/08/20	6,100	6,100	6,100	6,100	1.45	3	766	5M
1381/08/18	6,013	6,013	6,013	6,013	0.15	2	77	463K
1381/08/15	6,004	6,004	6,004	6,004	0.02	2	2K	13M
1381/08/14	6,003	6,003	6,003	6,003	0.02	5	1K	7M
1381/08/13	6,002	6,002	6,002	6,002	0.03	1	50	300K
1381/08/11	6,000	6,000	6,000	6,000	0.0	1	500	3M
1381/08/08	6,000	6,000	6,000	6,000	0.0	2	3K	17M
1381/08/07	5,999	5,999	6,000	6,000	0.0	6	8K	49M
1381/08/06	6,000	6,000	6,000	6,000	0.0	5	6K	34M
1381/08/05	5,999	5,999	6,000	6,000	0.0	2	805	5M
1381/08/04	6,000	6,000	6,001	6,000	(1.64)	13	4K	22M
1381/07/28	6,100	6,100	6,100	6,100	(1.61)	5	2K	15M
1381/07/23	6,200	6,198	6,200	6,200	(1.01)	6	1K	8M
1381/07/22	6,263	6,263	6,263	6,263	(0.27)	1	237	1M
1381/07/20	6,280	6,280	6,280	6,280	(0.21)	1	25	157K
1381/07/17	6,293	6,293	6,293	6,293	(0.02)	2	100	629K
1381/07/16	6,293	6,293	6,294	6,294	(0.03)	4	473	3M
1381/07/15	6,297	6,295	6,297	6,296	(0.54)	3	768	5M
1381/07/10	6,330	6,330	6,330	6,330	(0.06)	1	141	893K
1381/07/09	6,334	6,334	6,334	6,334	(0.08)	2	39	247K
1381/07/07	6,339	6,339	6,339	6,339	(0.17)	4	178	1M
1381/07/02	6,350	6,350	6,350	6,350	0.0	1	782	5M
1381/07/01	6,350	6,350	6,350	6,350	0.0	6	41K	259M
1381/06/31	6,192	6,192	6,350	6,350	2.42	29	112K	708M
1381/06/27	6,281	6,200	6,281	6,200	(1.59)	6	1K	7M
1381/06/26	6,301	6,299	6,301	6,300	0.0	8	3K	17M
1381/06/25	6,300	6,300	6,300	6,300	(2.14)	1	3K	19M
1381/06/24	6,438	6,438	6,438	6,438	(0.46)	1	154	991K
1381/06/20	6,479	6,468	6,480	6,468	(0.49)	4	2K	11M
1381/06/18	6,500	6,500	6,500	6,500	0.0	2	1K	6M
1381/06/17	6,500	6,500	6,500	6,500	0.0	2	2K	10M
1381/06/16	6,499	6,499	6,500	6,500	0.0	6	695	5M
1381/06/13	6,270	6,270	6,500	6,500	3.67	12	503K	3B
1381/06/12	6,270	6,270	6,500	6,270	0.0	13	646K	4B
1381/06/11	6,050	6,050	6,270	6,270	3.64	4	2K	15M
1381/06/10	5,984	5,984	6,050	6,050	0.85	13	20K	119M
1381/06/09	5,998	5,998	5,999	5,999	(0.02)	7	1K	8M
1381/06/06	6,000	6,000	6,000	6,000	0.33	1	165	990K
1381/06/05	5,964	5,964	5,980	5,980	2.93	6	3K	18M
1381/06/04	5,795	5,795	5,810	5,810	1.04	13	6K	36M
1381/06/03	5,750	5,750	5,750	5,750	(0.86)	7	3K	19M
1381/06/02	5,801	5,800	5,838	5,800	(0.75)	10	5K	27M
1381/05/29	5,948	5,844	5,948	5,844	(1.78)	6	3K	17M
1381/05/28	5,950	5,950	5,950	5,950	(0.4)	3	917	5M
1381/05/26	5,974	5,974	5,974	5,974	(0.02)	1	150	896K
1381/05/23	5,975	5,974	5,975	5,975	(0.25)	4	7K	43M
1381/05/22	5,950	5,950	5,990	5,990	0.67	3	766	5M
1381/05/19	5,951	5,950	5,951	5,950	(0.83)	7	3K	15M
1381/05/16	6,000	5,999	6,000	6,000	0.03	7	5K	31M
1381/05/15	5,950	5,948	5,999	5,998	0.81	14	8K	47M
1381/05/14	5,950	5,950	5,951	5,950	0.52	3	3K	18M
1381/05/12	5,919	5,918	5,920	5,919	0.02	6	847	5M
1381/05/09	5,912	5,912	5,918	5,918	0.31	2	456	3M
1381/05/07	5,899	5,850	5,900	5,900	0.92	11	7K	44M
1381/05/06	5,842	5,842	5,846	5,846	0.10	3	2K	12M
1381/05/05	5,910	5,840	5,910	5,840	0.0	7	3K	17M
1381/05/02	5,850	5,840	5,851	5,840	(0.17)	12	9K	50M
1381/05/01	5,769	5,768	5,850	5,850	1.32	15	13K	73M
1381/04/31	5,750	5,750	5,774	5,774	(0.21)	5	1K	8M
1381/04/30	5,786	5,786	5,786	5,786	(0.24)	3	685	4M
1381/04/29	5,844	5,800	5,849	5,800	(0.85)	10	6K	35M
1381/04/26	6,067	5,850	6,080	5,850	(3.78)	8	3K	17M
1381/04/25	6,080	6,080	6,080	6,080	(4.21)	4	750	5M
1381/04/24	6,347	6,347	6,347	6,347	(0.83)	1	1K	6M
1381/04/22	6,399	6,399	6,410	6,400	(0.09)	14	4K	28M
1381/04/16	6,415	6,406	6,415	6,406	(0.3)	4	107	686K
1381/04/12	6,425	6,424	6,425	6,425	(0.03)	3	313	2M
1381/04/11	6,428	6,427	6,428	6,427	(0.14)	2	1K	9M
1381/04/10	6,639	6,436	6,639	6,436	(3.04)	9	9K	57M
1381/04/09	6,590	6,590	6,638	6,638	0.59	8	3K	19M
1381/04/08	6,598	6,598	6,599	6,599	0.0	6	1K	8M
1381/04/05	6,600	6,578	6,600	6,599	(0.66)	25	11K	70M
1381/04/04	6,810	6,643	6,810	6,643	(2.98)	9	3K	21M
1381/04/03	6,847	6,847	6,847	6,847	(2.17)	1	109	746K
1381/04/02	7,000	6,999	7,000	6,999	(0.01)	3	149	1M
1381/04/01	6,911	6,911	7,000	7,000	1.29	15	3K	20M
1381/03/29	6,901	6,900	7,000	6,911	0.41	23	13K	86M
1381/03/28	6,883	6,883	6,883	6,883	1.04	3	200	1M
1381/03/27	6,669	6,615	6,812	6,812	2.98	13	6K	43M
1381/03/26	6,370	6,370	6,615	6,615	5.00	11	5K	32M
1381/03/22	6,158	6,158	6,300	6,300	2.59	4	2K	14M
1381/03/21	6,122	6,122	6,141	6,141	0.33	9	1K	6M
1381/03/20	6,111	6,110	6,121	6,121	0.33	9	5K	29M
1381/03/19	6,100	6,003	6,101	6,101	1.85	16	9K	54M
1381/03/18	5,990	5,990	5,991	5,990	0.0	6	2K	11M
1381/03/13	5,997	5,990	5,997	5,990	(0.12)	11	16K	95M
1381/03/12	5,997	5,997	5,998	5,997	(0.02)	13	5K	30M
1381/03/11	6,000	5,997	6,000	5,998	(0.03)	13	9K	51M
1381/03/08	6,001	6,000	6,200	6,000	(3.23)	20	10K	62M
1381/03/07	6,201	6,199	6,201	6,200	(4.62)	6	4K	23M
1381/03/04	6,500	6,499	6,500	6,500	(2.87)	5	986	6M
1381/02/30	6,692	6,692	6,692	6,692	(0.12)	1	310	2M
1381/02/28	6,700	6,700	6,700	6,700	(1.47)	8	2K	14M
1381/02/25	6,800	6,800	6,800	6,800	0.0	2	3K	17M
1381/02/24	6,800	6,800	6,800	6,800	(2.8)	1	2K	15M
1381/02/22	6,996	6,996	6,996	6,996	(0.01)	4	2K	11M
1381/02/18	6,998	6,997	6,998	6,997	(0.04)	2	75	525K
1381/02/17	6,949	6,949	7,000	7,000	(0.07)	9	4K	28M
1381/02/15	7,004	7,003	7,005	7,005	(0.03)	9	2K	15M
1381/02/14	7,009	7,007	7,099	7,007	(1.17)	19	16K	114M
1381/02/11	7,001	7,001	7,100	7,090	1.29	17	8K	56M
1381/02/10	7,000	6,900	7,099	7,000	(1.41)	31	10K	71M
1381/02/09	7,100	7,100	7,149	7,100	(2.16)	7	1K	9M
1381/02/07	7,256	7,256	7,288	7,257	(3.08)	4	732	5M
1381/02/02	7,488	7,488	7,488	7,488	(0.56)	1	90	674K
1381/02/01	7,530	7,530	7,530	7,530	(0.49)	1	131	986K
1381/01/28	7,575	7,567	7,575	7,567	(0.38)	2	1K	8M
1381/01/27	7,596	7,596	7,599	7,596	(0.58)	3	589	4M
1381/01/25	7,641	7,600	7,641	7,640	0.0	7	3K	27M
1381/01/21	7,700	7,640	7,700	7,640	(4.5)	10	7K	55M
1381/01/20	7,999	7,999	8,008	8,000	(0.52)	3	700	6M
1381/01/19	8,045	8,042	8,045	8,042	0.01	10	4K	30M
1381/01/18	8,042	8,041	8,043	8,041	0.34	4	2K	12M
1381/01/17	8,000	8,000	8,014	8,014	0.18	5	2K	16M
1381/01/14	8,000	7,833	8,000	8,000	2.55	5	918	7M
1381/01/10	7,802	7,801	7,802	7,801	0.58	4	1K	9M
1380/12/28	7,756	7,756	7,756	7,756	0.08	2	24	186K
1380/12/27	7,650	7,650	7,750	7,750	3.29	5	3K	23M
1380/12/26	7,503	7,503	7,503	7,503	0.04	1	76	570K
1380/12/25	7,400	7,400	7,500	7,500	2.60	5	1K	8M
1380/12/22	7,270	7,255	7,310	7,310	0.14	16	10K	75M
1380/12/21	7,257	7,257	7,400	7,300	0.69	20	10K	70M
1380/12/20	7,100	7,100	7,250	7,250	3.22	15	5K	36M
1380/12/19	7,000	7,000	7,024	7,024	4.99	4	992	7M
1380/12/18	6,690	6,690	6,690	6,690	4.92	6	2K	13M
1380/12/15	6,325	6,300	6,376	6,376	3.47	3	2K	11M
1380/12/14	6,154	6,154	6,162	6,162	1.72	3	1K	7M
1380/12/13	6,029	6,029	6,058	6,058	1.80	2	770	5M
1380/12/08	5,831	5,831	5,951	5,951	2.37	11	3K	15M
1380/12/07	5,805	5,805	5,813	5,813	0.22	2	300	2M
1380/12/06	5,718	5,716	5,800	5,800	1.61	8	3K	19M
1380/12/05	5,700	5,700	5,708	5,708	0.44	3	944	5M
1380/12/01	5,683	5,683	5,683	5,683	0.0	7	3K	17M
1380/11/30	5,683	5,683	5,683	5,683	(0.04)	5	350	2M
1380/11/29	5,650	5,650	5,685	5,685	4.99	12	7K	42M
1380/11/28	5,415	5,415	5,415	5,415	(5.0)	1	700	4M
1380/11/24	5,700	5,700	5,700	5,700	(29.66)	6	1K	6M
1380/10/17	8,102	8,001	8,200	8,104	1.30	13	8K	66M
1380/10/16	8,000	7,999	8,002	8,000	(0.02)	23	13K	103M
1380/10/15	8,002	8,000	8,002	8,002	0.03	4	3K	21M
1380/10/12	8,100	8,000	8,100	8,000	(1.84)	3	4K	33M
1380/10/11	8,150	8,150	8,150	8,150	0.0	7	3K	27M
1380/10/10	8,000	8,000	8,150	8,150	1.88	11	2K	16M
1380/10/09	8,000	8,000	8,000	8,000	0.0	3	400	3M
1380/10/08	7,988	7,951	8,000	8,000	0.0	17	11K	85M
1380/10/05	8,000	7,998	8,002	8,000	0.0	15	6K	46M
1380/10/04	8,000	8,000	8,010	8,000	(2.44)	35	21K	167M
1380/10/03	8,268	8,200	8,294	8,200	(1.2)	9	3K	26M
1380/10/02	8,300	8,300	8,372	8,300	(0.86)	5	2K	15M
1380/10/01	8,370	8,370	8,378	8,372	(0.05)	16	7K	58M
1380/09/28	8,370	8,020	8,379	8,376	(0.29)	12	607K	5B
1380/09/27	8,020	8,013	8,400	8,400	4.87	34	17K	136M
1380/09/26	8,389	8,000	8,390	8,010	0.13	9	4K	35M
1380/09/20	8,001	7,997	8,001	8,000	(0.01)	37	23K	181M
1380/09/19	8,039	8,000	8,039	8,001	(1.25)	50	31K	245M
1380/09/18	8,111	8,102	8,113	8,102	0.0	18	9K	75M
1380/09/17	8,102	8,102	8,102	8,102	4.99	16	21K	174M
1380/09/14	7,717	7,717	7,717	7,717	4.99	11	6K	50M
1380/09/11	7,350	7,350	7,350	7,350	5.00	6	1K	10M
1380/09/07	6,011	6,011	7,000	7,000	(18.13)	2	500	3M
1380/07/25	8,577	8,550	8,577	8,550	0.0	17	12K	102M
1380/07/24	8,550	8,549	8,550	8,550	0.0	15	6K	56M
1380/07/22	8,550	8,548	8,639	8,550	0.0	28	14K	119M
1380/07/21	8,644	8,550	8,644	8,550	(1.2)	3	2K	19M
1380/07/17	8,654	8,654	8,654	8,654	(4.79)	5	2K	20M
1380/07/16	9,109	9,089	9,109	9,089	(0.22)	7	290	3M
1380/07/15	9,109	9,109	9,190	9,109	(1.23)	22	7K	67M
1380/07/11	9,220	9,220	9,299	9,222	(0.83)	12	5K	42M
1380/07/10	9,329	9,299	9,329	9,299	(0.53)	13	3K	23M
1380/07/08	9,479	9,348	9,479	9,349	(1.51)	8	3K	25M
1380/07/07	9,549	9,492	9,549	9,492	(4.99)	17	4K	35M
1380/07/04	9,991	9,991	9,991	9,991	(0.6)	1	173	2M
1380/06/31	10,051	10,051	10,051	10,051	(5.0)	8	687	7M
1380/06/14	10,580	10,580	10,580	10,580	(0.55)	1	187	2M
1380/06/13	10,637	10,637	10,638	10,638	(0.45)	2	932	10M
1380/06/12	10,740	10,686	10,740	10,686	(0.66)	2	549	6M
1380/06/11	10,756	10,756	10,757	10,757	(0.19)	3	340	4M
1380/06/10	10,777	10,777	10,777	10,777	(0.18)	1	91	981K
1380/06/07	10,796	10,796	10,796	10,796	(0.02)	1	101	1M
1380/06/06	10,798	10,798	10,798	10,798	(0.02)	1	101	1M
1380/06/05	10,888	10,800	10,888	10,800	(0.91)	4	683	7M
1380/06/03	10,898	10,898	10,900	10,899	(0.01)	6	1K	14M
1380/05/31	10,900	10,900	10,900	10,900	0.93	3	946	10M
1380/05/30	10,750	10,750	10,800	10,800	0.47	5	2K	19M
1380/05/29	10,750	10,750	10,750	10,750	0.0	6	987	11M
1380/05/28	10,750	10,750	10,750	10,750	0.0	6	4K	42M
1380/05/24	10,750	10,750	10,751	10,750	0.0	13	9K	101M
1380/05/23	10,750	10,750	10,750	10,750	0.0	24	12K	129M
1380/05/22	10,800	10,750	10,800	10,750	0.36	5	8K	86M
1380/05/21	10,711	10,711	10,711	10,711	0.0	2	1K	11M
1380/05/20	10,711	10,711	10,711	10,711	0.0	11	10K	104M
1380/05/17	10,711	10,711	10,711	10,711	0.0	7	1K	12M
1380/05/16	10,711	10,711	10,720	10,711	0.0	6	1K	14M
1380/05/15	10,730	10,711	10,730	10,711	(0.18)	3	1K	11M
1380/05/14	10,741	10,718	10,741	10,730	0.22	12	6K	60M
1380/05/13	10,706	10,706	10,706	10,706	0.06	3	2K	22M
1380/05/10	10,702	10,700	10,703	10,700	0.01	3	1K	11M
1380/05/08	10,690	10,690	10,699	10,699	(0.01)	9	1K	15M
1380/05/07	10,700	10,700	10,700	10,700	1.66	4	1K	15M
1380/05/06	10,525	10,525	10,525	10,525	0.02	4	2K	17M
1380/05/03	10,531	10,523	10,531	10,523	(0.08)	6	3K	29M
1380/05/02	10,541	10,531	10,542	10,531	0.09	8	2K	23M
1380/05/01	10,508	10,508	10,526	10,522	0.15	10	2K	26M
1380/04/31	10,506	10,506	10,506	10,506	0.48	2	675	7M
1380/04/30	10,600	10,450	10,600	10,456	0.06	9	1K	15M
1380/04/27	10,500	10,450	10,695	10,450	(2.32)	13	4K	40M
1380/04/26	10,700	10,698	10,700	10,698	(0.94)	3	726	8M
1380/04/25	10,800	10,800	10,800	10,800	(0.92)	3	674	7M
1380/04/24	10,999	10,900	10,999	10,900	(0.91)	5	2K	20M
1380/04/23	11,000	11,000	11,000	11,000	(0.18)	5	1K	12M
1380/04/19	11,010	11,010	11,020	11,020	0.18	6	3K	34M
1380/04/18	10,930	10,930	11,000	11,000	0.74	12	4K	45M
1380/04/17	10,919	10,918	10,919	10,919	0.05	4	834	9M
1380/04/16	10,913	10,913	10,914	10,914	0.01	3	496	5M
1380/04/13	10,916	10,913	10,930	10,913	0.0	13	4K	40M
1380/04/12	10,930	10,913	10,930	10,913	(0.16)	5	163	2M
1380/04/11	10,911	10,911	10,930	10,930	0.23	7	2K	20M
1380/04/10	10,905	10,905	10,905	10,905	0.05	4	1K	15M
1380/04/09	10,899	10,710	10,900	10,900	2.52	8	4K	38M
1380/04/06	10,622	10,622	10,632	10,632	0.09	4	1K	13M
1380/04/05	10,573	10,573	10,622	10,622	0.97	11	3K	29M
1380/04/04	10,451	10,450	10,520	10,520	(4.36)	8	4K	37M
1380/03/29	11,500	11,000	11,500	11,000	(4.99)	9	4K	50M
1380/03/28	11,575	11,575	11,578	11,578	(0.19)	2	1K	12M
1380/03/27	11,600	11,600	11,948	11,600	(3.24)	4	4K	43M
1380/03/26	11,989	11,989	11,989	11,989	(0.05)	1	1K	13M
1380/03/23	11,995	11,995	11,995	11,995	(0.03)	1	115	1M
1380/03/22	12,102	11,998	12,130	11,998	(0.84)	17	6K	76M
1380/03/21	12,100	12,041	12,105	12,100	0.76	23	14K	174M
1380/03/19	12,007	12,007	12,009	12,009	0.02	2	515	6M
1380/03/16	12,006	12,006	12,009	12,006	0.02	10	2K	19M
1380/03/13	12,003	12,003	12,003	12,003	0.03	3	325	4M
1380/03/12	12,001	12,000	12,001	12,000	0.0	11	3K	39M
1380/03/09	12,001	11,990	12,001	12,000	0.0	8	2K	20M
1380/03/08	12,001	12,000	12,001	12,000	0.0	7	1K	14M
1380/03/07	12,001	12,000	12,001	12,000	(0.02)	11	2K	19M
1380/03/06	12,002	12,002	12,002	12,002	0.02	1	181	2M
1380/03/05	12,000	12,000	12,000	12,000	0.0	4	1K	13M
1380/03/02	11,990	11,990	12,000	12,000	1.69	7	2K	28M
1380/02/31	11,900	11,800	11,900	11,800	(1.58)	11	5K	56M
1380/02/30	11,738	11,738	12,000	11,990	2.16	5	2K	29M
1380/02/29	11,738	11,736	11,801	11,736	0.16	18	5K	54M
1380/02/26	11,682	11,682	11,717	11,717	0.30	4	550	6M
1380/02/25	11,682	11,682	11,682	11,682	0.01	1	25	292K
1380/02/23	11,681	11,681	11,681	11,681	5.00	2	4K	42M
1380/02/19	11,121	11,120	11,125	11,125	0.13	5	1K	12M
1380/02/18	11,000	11,000	11,111	11,111	3.36	14	4K	46M
1380/02/17	10,750	10,750	10,750	10,750	0.94	1	1K	11M
1380/02/16	10,602	10,601	10,944	10,650	0.98	23	8K	87M
1380/02/15	10,547	10,547	10,547	10,547	0.39	1	336	4M
1380/02/11	10,500	10,313	10,506	10,506	1.99	9	3K	32M
1380/02/10	10,295	10,212	10,301	10,301	0.93	6	1K	12M
1380/02/09	10,200	10,200	10,206	10,206	0.06	4	300	3M
1380/02/08	10,200	10,200	10,200	10,200	1.37	3	500	5M
1380/02/04	10,062	10,062	10,062	10,062	0.01	11	2K	18M
1380/02/03	10,061	10,061	10,065	10,061	0.10	6	682	7M
1380/02/02	10,064	10,051	10,065	10,051	0.01	12	3K	27M
1380/02/01	10,041	10,041	10,050	10,050	0.23	5	778	8M
1380/01/28	10,027	10,027	10,027	10,027	0.06	2	50	501K
1380/01/27	10,020	10,020	10,021	10,021	0.20	11	2K	25M
1380/01/26	10,000	10,000	10,001	10,001	0.01	8	2K	15M
1380/01/25	10,000	10,000	10,000	10,000	0.0	1	25	250K
1380/01/22	10,000	10,000	10,000	10,000	0.10	2	1K	10M
1380/01/20	9,990	9,990	9,990	9,990	0.0	3	519	5M
1380/01/18	9,985	9,985	10,000	9,990	0.0	12	4K	37M
1380/01/08	9,794	9,793	9,990	9,990	2.00	20	8K	76M
1380/01/07	9,794	9,794	9,794	9,794	(0.47)	1	152	1M
1380/01/06	9,840	9,840	9,840	9,840	(0.09)	1	201	2M
1380/01/05	9,849	9,849	9,849	9,849	0.0	1	91	896K