Name: ایران مرینوس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ایران‌ مرینوس
نمرینو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	7,820	7,600	7,820	7,790	2.50	419	16M	124B
1405/06/28	7,600	7,600	7,600	7,600	2.98	80	3M	19B
1405/06/25	7,380	7,380	7,380	7,380	2.93	46	2M	18B
1405/06/17	9,560	9,450	9,570	9,560	2.80	527	8M	76B
1405/06/16	9,280	9,100	9,320	9,300	2.76	203	3M	29B
1405/06/15	9,070	8,870	9,090	9,050	2.49	143	1M	11B
1405/06/14	8,820	8,600	9,040	8,830	0.23	118	1M	12B
1405/06/11	8,800	8,800	8,990	8,810	(2.87)	142	3M	26B
1405/06/10	9,480	8,960	9,480	9,070	(1.73)	183	3M	27B
1405/06/09	9,600	9,220	9,600	9,230	(2.84)	248	4M	33B
1405/06/08	9,580	9,330	9,590	9,500	1.82	185	2M	19B
1405/06/07	9,580	9,330	9,590	9,500	1.82	185	2M	19B
1405/06/04	9,340	9,210	9,340	9,330	2.87	174	2M	16B
1405/06/03	8,770	8,760	9,140	9,070	2.14	157	2M	18B
1405/06/02	8,760	8,750	8,970	8,880	(1.55)	147	2M	17B
1405/06/01	9,050	8,820	9,170	9,020	1.23	223	3M	29B
1405/05/31	8,990	8,760	8,990	8,910	2.06	198	4M	33B
1405/05/28	8,670	8,440	8,810	8,730	1.99	155	4M	32B
1405/05/27	8,910	8,530	8,910	8,560	(2.62)	295	7M	62B
1405/05/26	8,390	8,390	8,800	8,790	2.81	146	1M	13B
1405/05/25	8,630	8,300	8,650	8,550	1.79	194	3M	23B
1405/05/24	8,390	8,050	8,440	8,400	2.44	180	2M	19B
1405/05/21	8,550	8,160	8,550	8,200	(2.5)	184	3M	23B
1405/05/20	8,550	8,160	8,550	8,200	(2.5)	184	3M	23B
1405/05/19	8,660	8,410	8,660	8,410	(2.89)	238	3M	27B
1405/05/18	8,890	8,630	9,150	8,660	(2.59)	248	5M	48B
1405/05/17	8,890	8,870	8,890	8,890	2.89	150	2M	19B
1405/05/14	8,640	8,640	8,640	8,640	2.98	55	842K	7B
1405/05/13	8,370	8,190	8,600	8,390	0.48	626	9M	72B
1405/05/12	8,370	8,190	8,600	8,390	0.48	626	9M	72B
1405/05/11	8,450	8,040	8,460	8,350	1.58	269	4M	31B
1405/05/10	8,220	7,840	8,300	8,220	1.99	274	5M	41B
1405/05/07	7,960	7,960	8,070	8,060	2.81	266	4M	36B
1405/05/06	7,920	7,520	7,930	7,840	1.82	327	5M	40B
1405/05/05	8,050	7,610	8,050	7,700	(1.79)	217	3M	20B
1405/05/04	7,850	7,780	7,850	7,840	2.75	166	4M	31B
1405/05/03	7,620	7,510	7,630	7,630	2.97	121	2M	19B
1405/04/31	7,420	7,300	7,420	7,410	2.77	96	2M	17B
1405/04/30	7,210	6,970	7,230	7,210	2.71	55	673K	5B
1405/04/29	6,820	6,820	7,100	7,020	1.74	59	509K	4B
1405/04/28	6,820	6,810	7,000	6,900	(0.29)	30	133K	919M
1405/04/27	6,930	6,910	6,940	6,920	(2.81)	88	1M	8B
1405/04/24	7,420	7,030	7,420	7,120	(1.66)	115	2M	11B
1405/04/23	7,460	7,120	7,460	7,240	(0.28)	88	852K	6B
1405/04/22	7,200	7,200	7,630	7,260	(2.16)	146	1M	8B
1405/04/21	7,420	7,420	7,420	7,420	(2.88)	74	2M	12B
1405/04/20	7,360	7,360	7,790	7,640	0.92	236	5M	38B
1405/04/17	7,410	7,200	7,600	7,570	2.57	173	5M	35B
1405/04/16	7,360	7,310	7,380	7,380	2.93	60	1M	8B
1405/04/15	7,070	7,070	7,220	7,170	0.70	95	1M	7B
1405/04/14	7,070	7,070	7,220	7,170	0.70	95	1M	7B
1405/04/13	7,070	7,070	7,220	7,170	0.70	95	1M	7B
1405/04/10	7,070	7,070	7,220	7,170	0.70	95	1M	7B
1405/04/09	7,220	7,040	7,230	7,120	1.28	58	1M	10B
1405/04/08	7,020	7,020	7,390	7,030	(2.77)	163	1M	9B
1405/04/07	7,220	7,220	7,330	7,230	(2.82)	115	417K	3B
1405/04/06	7,290	7,290	7,590	7,440	0.27	103	632K	5B
1405/04/03	7,790	7,410	7,790	7,420	(2.75)	200	3M	19B
1405/04/01	8,040	7,630	8,040	7,630	(2.93)	92	868K	7B
1405/03/31	7,600	7,580	8,030	7,860	0.64	141	2M	16B
1405/03/30	8,210	7,750	8,210	7,810	(2.13)	131	2M	17B
1405/03/27	7,980	7,980	8,000	7,980	(2.92)	75	2M	17B
1405/03/26	8,650	8,150	8,650	8,220	(2.14)	189	2M	16B
1405/03/25	8,400	8,400	8,400	8,400	2.94	57	573K	5B
1405/03/24	8,140	8,000	8,160	8,160	2.90	177	3M	21B
1405/03/23	7,630	7,630	7,930	7,930	2.99	88	1M	11B
1405/03/20	7,920	7,500	7,930	7,700	0.0	91	935K	7B
1405/03/19	7,700	7,650	7,700	7,700	2.94	103	1M	9B
1405/03/18	7,480	7,480	7,480	7,480	(2.98)	23	560K	4B
1405/03/17	7,710	7,680	7,710	7,710	2.94	103	3M	20B
1405/03/16	7,430	7,430	7,650	7,490	(2.09)	82	540K	4B
1405/03/13	7,980	7,650	7,980	7,650	(2.92)	96	891K	7B
1405/03/12	8,000	7,760	8,090	7,880	(1.38)	137	955K	8B
1405/03/11	8,090	7,650	8,090	7,990	1.65	159	1M	9B
1405/03/10	7,850	7,850	7,860	7,860	2.88	42	419K	3B
1405/03/09	7,610	7,550	7,650	7,640	2.83	100	2M	11B
1405/03/06	7,660	7,270	7,660	7,430	(0.4)	146	611K	5B
1405/03/05	7,660	7,270	7,660	7,430	(0.4)	146	611K	5B
1405/03/04	7,460	7,350	7,460	7,460	2.90	118	923K	7B
1405/03/03	7,250	7,250	7,250	7,250	2.98	14	127K	921M
1405/03/02	7,040	7,040	7,040	7,040	2.92	13	54K	378M
1405/02/30	6,840	6,840	6,840	6,840	2.86	33	110K	753M
1405/02/29	6,300	6,300	6,660	6,650	2.78	56	359K	2B
1404/12/06	6,470	6,200	6,480	6,470	2.70	54	498K	3B
1404/12/05	6,270	6,120	6,420	6,300	0.96	61	296K	2B
1404/12/04	6,300	6,130	6,450	6,240	(0.79)	81	731K	5B
1404/12/03	6,280	6,280	6,470	6,290	(2.78)	78	572K	4B
1404/12/02	6,480	6,470	6,480	6,470	(2.85)	17	48K	308M
1404/11/29	6,710	6,600	6,730	6,660	1.22	69	435K	3B
1404/11/28	6,550	6,360	6,620	6,580	2.33	120	857K	6B
1404/11/27	6,590	6,320	6,590	6,430	0.0	64	243K	2B
1404/11/26	6,540	6,210	6,540	6,430	1.26	158	826K	5B
1404/11/25	6,350	6,340	6,350	6,350	2.92	61	706K	4B
1404/11/20	6,110	6,100	6,300	6,170	(1.59)	54	253K	2B
1404/11/19	6,250	6,190	6,530	6,270	(1.72)	106	594K	4B
1404/11/18	6,130	6,130	6,400	6,380	2.57	60	178K	1B
1404/11/14	6,550	6,180	6,550	6,220	(2.35)	107	757K	5B
1404/11/13	6,410	6,240	6,440	6,370	1.59	74	762K	5B
1404/11/12	6,110	6,060	6,410	6,270	0.64	106	502K	3B
1404/11/11	6,540	6,210	6,590	6,230	(2.66)	120	737K	5B
1404/11/08	6,440	6,390	6,580	6,400	(2.74)	147	945K	6B
1404/11/07	6,560	6,560	6,950	6,580	(2.66)	120	947K	6B
1404/11/06	6,760	6,760	6,950	6,760	(2.87)	77	299K	2B
1404/11/05	6,960	6,960	7,150	6,960	(2.93)	227	2M	15B
1404/11/04	7,390	6,970	7,390	7,170	(0.14)	223	1M	8B
1404/11/01	7,180	7,170	7,180	7,180	2.87	157	1M	8B
1404/10/23	6,960	6,930	7,250	7,020	(1.68)	130	757K	5B
1404/10/22	7,200	7,080	7,370	7,140	(2.06)	241	1M	9B
1404/10/21	7,250	7,250	7,630	7,290	(2.41)	130	1M	8B
1404/10/20	7,340	7,340	7,740	7,470	(1.19)	132	1M	9B
1404/10/17	7,970	7,540	7,970	7,560	(2.7)	145	1M	11B
1404/10/16	7,830	7,480	7,850	7,770	1.83	206	2M	13B
1404/10/15	7,760	7,460	7,880	7,630	(0.65)	216	2M	15B
1404/10/14	7,670	7,620	7,880	7,680	(2.17)	143	1M	11B
1404/10/10	7,820	7,820	8,260	7,850	(2.61)	239	2M	16B
1404/10/09	8,060	8,060	8,060	8,060	(2.89)	45	640K	5B
1404/10/08	8,400	8,290	8,540	8,300	(2.81)	124	1M	9B
1404/10/07	8,550	8,430	8,720	8,540	(1.27)	201	2M	14B
1404/10/06	8,790	8,500	8,790	8,650	(0.35)	248	1M	12B
1404/10/03	8,640	8,490	8,780	8,680	1.76	277	2M	17B
1404/10/02	8,700	8,370	8,770	8,530	(0.12)	173	1M	12B
1404/10/01	8,260	8,250	8,660	8,540	1.55	263	2M	18B
1404/09/30	8,490	8,160	8,630	8,410	0.0	361	2M	15B
1404/09/29	8,230	8,230	8,420	8,410	2.81	233	3M	26B
1404/09/26	7,970	7,960	8,330	8,180	0.62	161	912K	8B
1404/09/25	8,470	8,010	8,470	8,130	(1.45)	403	3M	26B
1404/09/24	8,320	8,320	8,320	8,250	2.10	79	1M	12B
1404/09/23	8,000	8,000	8,080	8,080	2.93	228	2M	17B
1404/09/22	7,510	7,510	7,920	7,850	2.08	264	3M	23B
1404/09/19	7,880	7,630	7,880	7,690	0.0	127	717K	6B
1404/09/18	7,660	7,660	7,860	7,690	0.39	112	725K	6B
1404/09/17	7,770	7,520	7,790	7,660	(0.13)	107	798K	6B
1404/09/16	7,660	7,540	7,890	7,670	(0.9)	151	1M	8B
1404/09/15	7,650	7,560	7,960	7,740	0.13	226	1M	10B
1404/09/12	7,600	7,490	7,820	7,730	1.71	225	2M	12B
1404/09/11	7,580	7,570	7,770	7,600	(2.56)	288	3M	21B
1404/09/10	7,780	7,780	8,020	7,800	(2.74)	281	3M	21B
1404/09/09	7,870	7,870	7,870	8,020	(1.11)	50	712K	6B
1404/09/08	7,990	7,990	8,230	8,110	(1.46)	131	946K	8B
1404/09/05	8,320	8,080	8,560	8,230	(1.08)	522	6M	46B
1404/09/02	8,130	8,130	8,130	8,320	(0.72)	39	400K	3B
1404/09/01	8,240	8,240	8,240	8,380	(1.3)	40	762K	6B
1404/08/28	8,490	8,490	8,610	8,490	(2.97)	136	2M	16B
1404/08/27	9,100	8,600	9,100	8,750	(1.24)	428	9M	82B
1404/08/26	9,010	9,010	9,010	8,860	1.26	42	769K	7B
1404/08/25	8,970	8,970	8,970	8,750	0.46	28	248K	2B
1404/08/24	8,870	8,870	8,870	8,710	1.04	32	656K	6B
1404/08/21	8,820	8,820	8,820	8,620	0.58	36	402K	4B
1404/08/20	8,790	8,790	8,790	8,570	0.35	32	230K	2B
1404/08/19	8,720	8,720	8,720	8,540	0.83	53	551K	5B
1404/08/18	8,540	8,540	8,540	8,470	2.05	66	1M	11B
1404/08/17	8,370	8,370	8,370	8,300	2.09	65	1M	11B
1404/08/14	8,190	7,860	8,190	8,130	2.14	629	11M	90B
1404/08/13	8,020	8,020	8,020	7,960	2.18	48	2M	12B
1404/08/12	7,790	7,790	7,790	7,790	2.91	52	2M	19B
1404/08/11	7,570	7,570	7,570	7,570	2.99	59	4M	27B
1404/08/10	7,490	7,490	7,490	7,350	0.96	44	655K	5B
1404/08/07	7,460	7,460	7,460	7,280	0.41	49	259K	2B
1404/08/06	7,350	7,350	7,350	7,250	1.54	27	1M	8B
1404/08/05	7,340	7,340	7,340	7,140	0.14	27	114K	836M
1404/08/04	7,300	7,300	7,300	7,130	0.56	23	385K	3B
1404/08/03	7,260	7,260	7,260	7,090	0.57	26	364K	3B
1404/07/30	7,240	7,240	7,240	7,050	0.28	36	207K	1B
1404/07/29	7,140	7,100	7,150	7,030	1.15	123	888K	6B
1404/07/28	7,040	6,880	7,040	6,950	1.61	223	1M	8B
1404/07/27	6,940	6,840	6,940	6,840	1.48	106	1M	8B
1404/07/26	6,890	6,890	6,890	6,740	0.75	50	575K	4B
1404/07/23	6,690	6,500	6,790	6,690	1.36	206	1M	10B
1404/07/22	6,730	6,620	6,730	6,600	0.92	105	832K	6B
1404/07/21	6,650	6,650	6,680	6,540	0.77	90	617K	4B
1404/07/20	6,600	6,600	6,600	6,490	1.25	79	999K	7B
1404/07/19	6,550	6,550	6,550	6,410	0.79	47	583K	4B
1404/07/16	6,380	6,350	6,490	6,360	0.79	112	756K	5B
1404/07/15	6,430	6,240	6,430	6,310	0.64	141	1M	8B
1404/07/14	6,440	6,130	6,440	6,270	(0.63)	205	2M	12B
1404/07/13	6,210	6,200	6,460	6,310	(0.32)	158	811K	5B
1404/07/12	6,120	6,120	6,470	6,330	0.64	125	764K	5B
1404/07/09	6,170	6,160	6,350	6,290	(0.94)	102	775K	5B
1404/07/08	6,420	6,250	6,420	6,350	(1.4)	147	1M	8B
1404/07/07	6,410	6,410	6,580	6,440	0.78	164	1000K	7B
1404/07/06	6,230	6,230	6,500	6,390	1.11	199	2M	10B
1404/07/05	6,450	6,150	6,450	6,320	(0.16)	79	279K	2B
1404/07/02	6,170	6,170	6,300	6,330	(0.47)	83	412K	3B
1404/07/01	6,180	6,180	6,310	6,360	(0.16)	68	189K	1B
1404/06/31	6,200	6,200	6,370	6,370	(0.31)	74	264K	2B
1404/06/30	6,310	6,310	6,460	6,390	(1.69)	62	1M	8B
1404/06/29	6,310	6,310	6,310	6,500	0.0	8	15K	95M
1404/06/26	6,600	6,360	6,600	6,500	(0.76)	66	649K	4B
1404/06/25	6,500	6,450	6,500	6,550	(1.36)	54	1M	7B
1404/06/24	6,530	6,510	6,690	6,640	(1.04)	152	960K	6B
1404/06/23	6,540	6,530	6,730	6,710	(0.3)	71	380K	3B
1404/06/22	6,580	6,570	6,780	6,730	(0.59)	96	517K	3B
1404/06/18	6,760	6,630	6,910	6,770	(0.29)	100	578K	4B
1404/06/17	6,840	6,670	6,880	6,790	(1.16)	186	1M	10B
1404/06/16	6,730	6,730	6,880	6,870	(0.87)	118	636K	4B
1404/06/15	6,840	6,770	6,840	6,930	(0.57)	33	411K	3B
1404/06/12	6,960	6,830	7,050	6,970	(0.14)	68	286K	2B
1404/06/11	6,840	6,830	6,980	6,980	(0.85)	166	743K	5B
1404/06/09	6,880	6,880	6,880	7,040	(0.71)	81	540K	4B
1404/06/08	6,880	6,880	6,880	7,090	0.0	10	17K	114M
1404/06/05	6,900	6,900	6,910	7,090	(0.28)	33	245K	2B
1404/06/03	6,900	6,900	6,900	7,110	0.0	19	44K	303M
1404/06/01	6,920	6,920	7,000	7,110	(0.28)	79	168K	1B
1404/05/18	6,980	6,980	7,130	7,130	(0.83)	90	588K	4B
1404/05/15	7,020	7,020	7,020	7,190	(0.55)	26	339K	2B
1404/05/14	7,050	7,050	7,170	7,230	(0.41)	64	310K	2B
1404/05/13	7,120	7,120	7,190	7,260	(0.95)	91	686K	5B
1404/05/12	7,190	7,190	7,340	7,330	(1.08)	83	703K	5B
1404/05/11	7,340	7,340	7,520	7,410	(1.98)	53	1M	10B
1404/05/08	7,340	7,340	7,340	7,560	0.0	10	43K	315M
1404/05/07	7,350	7,350	7,350	7,560	(0.13)	23	70K	514M
1404/05/06	7,440	7,440	7,440	7,570	(1.17)	54	818K	6B
1404/05/05	7,590	7,470	7,650	7,660	(0.52)	83	335K	3B
1404/05/04	7,590	7,590	7,770	7,700	(1.53)	65	1M	8B
1404/05/01	8,010	7,630	8,010	7,820	(0.51)	98	404K	3B
1404/04/31	8,040	7,750	8,040	7,860	0.13	94	433K	3B
1404/04/30	7,680	7,660	7,990	7,850	(0.51)	182	706K	5B
1404/04/29	7,830	7,760	7,830	7,890	(1.25)	88	790K	6B
1404/04/28	7,880	7,860	8,160	7,990	(1.36)	166	1M	8B
1404/04/25	7,860	7,860	8,270	8,100	0.37	136	478K	4B
1404/04/24	7,940	7,940	8,320	8,070	(1.34)	498	2M	12B
1404/04/23	8,280	8,030	8,500	8,180	(1.09)	1,085	2M	14B
1404/04/22	8,280	8,220	8,430	8,270	(2.36)	1,018	3M	21B
1404/04/21	8,350	8,350	8,640	8,470	(1.51)	426	1M	11B
1404/04/18	8,380	8,380	8,380	8,600	(0.35)	39	215K	2B
1404/04/17	8,400	8,400	8,400	8,630	(0.23)	16	144K	1B
1404/04/16	8,430	8,430	8,870	8,650	(0.12)	58	186K	2B
1404/04/11	8,560	8,560	8,990	8,660	(1.81)	1,091	3M	23B
1404/04/10	8,680	8,680	8,690	8,820	(1.34)	65	741K	6B
1404/04/09	8,940	8,940	8,970	8,940	(2.93)	277	8M	69B
1404/04/08	9,130	9,130	9,130	9,210	(2.13)	32	1M	10B
1404/04/07	9,270	9,270	9,270	9,410	(1.47)	28	799K	7B
1404/03/21	9,540	9,540	9,820	9,550	(2.85)	275	3M	24B
1404/03/20	9,800	9,770	10,060	9,830	(2.38)	274	1M	11B
1404/03/19	10,000	9,930	10,340	10,070	(1.56)	266	970K	10B
1404/03/18	9,930	9,930	10,420	10,230	0.49	188	957K	10B
1404/03/17	10,520	10,170	10,520	10,180	(2.86)	313	2M	24B
1404/03/13	10,740	10,320	10,750	10,480	0.38	248	908K	10B
1404/03/12	10,550	10,180	10,800	10,440	(0.48)	463	2M	23B
1404/03/11	10,680	10,480	10,690	10,490	(2.87)	304	2M	21B
1404/03/10	10,760	10,610	11,060	10,800	(0.28)	193	708K	8B
1404/03/07	10,850	10,740	11,150	10,830	(2.17)	321	1M	14B
1404/03/06	11,050	10,960	11,300	11,070	0.64	133	752K	8B
1404/03/05	10,830	10,830	11,410	11,000	(1.35)	249	888K	10B
1404/03/04	11,000	11,000	11,250	11,150	(1.68)	139	821K	9B
1404/03/03	11,100	11,100	11,390	11,340	2.53	245	1M	15B
1404/02/31	11,080	11,050	11,340	11,060	(2.9)	277	2M	17B
1404/02/30	11,680	11,250	11,800	11,390	(1.73)	311	3M	30B
1404/02/29	11,600	11,390	11,600	11,590	2.84	478	5M	63B
1404/02/28	11,080	10,800	11,460	11,270	1.26	343	3M	35B
1404/02/27	11,050	11,000	11,500	11,130	(0.8)	291	1M	15B
1404/02/24	11,280	11,000	11,390	11,220	0.36	315	2M	23B
1404/02/23	11,510	11,130	11,670	11,180	(2.53)	468	3M	31B
1404/02/22	11,470	11,360	11,520	11,470	2.50	406	3M	33B
1404/02/21	11,110	10,900	11,400	11,190	0.0	284	2M	19B
1404/02/20	11,120	10,900	11,410	11,190	0.81	331	2M	21B
1404/02/17	11,010	10,830	11,120	11,100	2.78	312	2M	20B
1404/02/16	10,860	10,670	10,990	10,800	1.03	288	1M	14B
1404/02/15	10,800	10,520	10,940	10,690	(0.74)	345	2M	18B
1404/02/14	10,670	10,640	11,040	10,770	(0.28)	273	1M	15B
1404/02/13	10,800	10,790	10,870	10,800	(2.88)	301	2M	19B
1404/02/10	10,930	10,930	11,200	11,120	1.55	396	2M	17B
1404/02/09	10,800	10,770	11,140	10,950	(0.27)	423	2M	19B
1404/02/08	11,520	10,870	11,520	10,980	(1.96)	555	3M	31B
1404/02/07	11,030	11,030	11,270	11,200	2.28	434	2M	25B
1404/02/06	10,400	10,400	11,030	10,950	2.24	551	4M	42B
1404/02/03	10,700	10,670	10,700	10,710	(2.64)	162	1M	13B
1404/02/02	10,990	10,990	11,280	11,000	(2.83)	477	4M	40B
1404/02/01	11,680	11,030	11,680	11,320	(0.44)	640	3M	35B
1404/01/31	11,200	10,850	11,460	11,370	2.16	512	4M	40B
1404/01/30	10,940	10,890	11,400	11,130	(0.8)	550	3M	33B
1404/01/27	11,190	11,190	11,500	11,220	(2.69)	709	5M	54B
1404/01/26	12,130	11,440	12,130	11,530	(2.21)	289	2M	23B
1404/01/25	11,380	11,380	12,080	11,790	0.51	1,439	16M	189B
1404/01/24	11,730	11,730	11,730	11,730	(2.98)	241	1M	17B
1404/01/23	11,730	11,730	11,730	12,090	0.0	5	13K	148M
1404/01/20	11,740	11,740	11,740	12,090	(0.08)	12	18K	216M
1404/01/19	11,800	11,800	11,800	12,100	(0.49)	65	194K	2B
1404/01/18	11,830	11,830	11,830	12,160	(0.25)	19	114K	1B
1404/01/17	11,840	11,840	11,840	12,190	(0.08)	10	27K	325M
1404/01/16	11,860	11,860	11,860	12,200	(0.16)	23	83K	983M
1404/01/10	11,860	11,860	11,860	12,220	0.0	11	10K	117M
1404/01/09	11,860	11,860	11,860	12,220	0.0	7	13K	158M
1404/01/06	11,870	11,870	11,870	12,220	(0.08)	17	26K	314M
1404/01/05	11,960	11,960	11,960	12,230	(0.73)	33	321K	4B
1403/12/28	11,980	11,980	11,980	12,320	(0.24)	15	95K	1B
1403/12/27	12,090	12,090	12,090	12,350	(0.88)	18	341K	4B
1403/12/26	12,100	12,100	12,100	12,460	(0.08)	16	33K	403M
1403/12/25	12,140	12,140	12,140	12,470	(0.32)	35	142K	2B
1403/12/20	12,240	12,240	12,240	12,510	(0.79)	31	335K	4B
1403/12/19	12,240	12,240	12,240	12,610	0.0	11	13K	164M
1403/12/18	12,240	12,240	12,240	12,610	0.0	7	5K	61M
1403/12/15	12,250	12,250	12,250	12,610	(0.08)	12	16K	200M
1403/12/14	12,260	12,260	12,260	12,620	(0.08)	19	38K	466M
1403/12/13	12,260	12,260	12,260	12,630	0.0	5	5K	59M
1403/12/12	12,290	12,290	12,290	12,630	(0.24)	40	106K	1B
1403/12/11	12,320	12,320	12,320	12,660	(0.31)	25	121K	1B
1403/12/08	12,360	12,360	12,360	12,700	(0.31)	30	110K	1B
1403/12/07	12,400	12,400	12,400	12,740	(0.31)	31	131K	2B
1403/12/06	12,470	12,470	12,470	12,780	(0.54)	55	204K	3B
1403/12/05	12,990	12,610	12,990	12,850	(1.15)	100	784K	10B
1403/10/24	48,000	47,920	48,860	48,850	2.97	392	2M	102B
1403/10/23	47,870	47,260	48,600	47,440	(2.63)	759	1M	53B
1403/10/22	50,680	47,870	50,680	48,720	(1.28)	1,847	3M	164B
1403/10/19	49,350	49,150	49,350	49,350	2.98	557	3M	139B
1403/10/18	47,900	47,300	48,030	47,920	2.74	1,060	2M	77B
1403/10/17	46,720	45,600	46,720	46,640	2.82	470	869K	41B
1403/10/16	45,360	45,360	45,360	45,360	3.00	138	360K	16B
1403/10/15	44,040	44,040	44,040	44,040	2.99	167	557K	25B
1403/10/12	41,930	41,930	43,000	42,760	2.42	237	291K	12B
1403/10/11	41,760	41,030	42,590	41,750	(0.33)	185	241K	10B
1403/10/10	42,850	41,780	43,160	41,890	(2.74)	321	416K	17B
1403/10/09	45,390	42,840	45,390	43,070	(2.47)	354	432K	19B
1403/10/08	44,490	43,010	44,690	44,160	1.73	369	492K	22B
1403/10/05	45,750	43,330	45,750	43,410	(2.82)	422	582K	25B
1403/10/04	45,460	44,150	46,080	44,670	(1.85)	485	878K	39B
1403/10/03	45,320	44,460	46,480	45,510	0.22	212	161K	7B
1403/10/02	46,640	44,330	46,640	45,410	(0.63)	201	189K	9B
1403/10/01	44,240	44,220	45,820	45,700	2.72	282	620K	28B
1403/09/28	45,000	43,970	46,490	44,490	(1.81)	487	626K	28B
1403/09/27	45,490	45,220	47,400	45,310	(2.79)	386	753K	34B
1403/09/26	46,380	46,270	47,990	46,610	(2.29)	331	626K	29B
1403/09/25	49,500	46,740	49,500	47,700	(1.0)	734	1M	60B
1403/09/24	47,510	47,000	48,290	48,180	2.75	730	1M	70B
1403/09/21	46,850	46,850	47,510	46,890	(2.9)	298	725K	34B
1403/09/20	49,840	46,940	49,840	48,290	(0.21)	915	3M	130B
1403/09/19	47,400	47,400	50,290	48,390	(0.96)	1,646	7M	334B
1403/09/18	48,580	48,580	48,580	48,860	(2.44)	38	243K	12B
1403/09/17	48,670	48,670	48,670	50,080	(0.18)	26	18K	898M
1403/09/14	48,980	48,980	48,980	50,170	(0.63)	70	66K	3B
1403/09/13	52,200	49,510	52,200	50,490	(1.08)	392	1M	53B
1403/09/12	51,560	50,220	51,570	51,040	1.94	352	823K	42B
1403/09/11	50,270	49,260	50,270	50,070	2.58	483	2M	106B
1403/09/10	48,940	47,210	48,940	48,810	2.71	358	2M	99B
1403/09/07	47,520	47,520	47,520	47,520	2.99	87	376K	18B
1403/09/06	46,220	45,540	46,220	46,140	2.81	424	2M	79B
1403/09/05	45,010	45,010	45,010	44,880	2.70	79	318K	14B
1403/09/04	43,370	43,300	43,760	43,700	2.85	120	388K	17B
1403/09/03	41,630	41,630	43,270	42,490	0.0	173	251K	11B
1403/08/30	40,960	40,960	43,000	42,490	0.85	162	237K	10B
1403/08/29	43,950	41,870	43,950	42,130	(2.39)	367	650K	27B
1403/08/28	42,720	42,710	43,900	43,160	(0.12)	291	497K	21B
1403/08/27	43,820	42,500	43,820	43,210	1.55	308	375K	16B
1403/08/26	42,500	42,000	42,550	42,550	2.98	147	382K	16B
1403/08/23	39,300	39,300	41,640	41,320	2.20	238	479K	20B
1403/08/22	41,230	40,280	41,890	40,430	(2.63)	413	984K	40B
1403/08/21	42,120	41,230	43,340	41,520	(2.31)	545	837K	35B
1403/08/20	41,210	41,210	43,350	42,500	0.35	342	480K	20B
1403/08/19	42,140	42,140	43,990	42,350	(2.51)	555	1M	47B
1403/08/16	42,210	42,210	42,210	43,440	(0.16)	16	20K	834M
1403/08/15	42,220	42,220	42,220	43,510	(0.02)	9	3K	117M
1403/08/14	42,230	42,230	42,230	43,520	(0.02)	5	2K	104M
1403/08/13	42,240	42,240	42,240	43,530	(0.02)	5	2K	87M
1403/08/12	42,350	42,350	42,350	43,540	(0.25)	19	28K	1B
1403/08/09	42,420	42,420	42,420	43,650	(0.18)	16	22K	913M
1403/08/08	42,510	42,510	42,510	43,730	(0.21)	25	24K	1B
1403/08/07	43,010	43,010	43,950	43,820	(1.17)	106	139K	6B
1403/08/06	46,680	43,990	46,680	44,340	(2.23)	262	343K	15B
1403/08/05	43,670	43,670	46,370	45,350	0.73	224	362K	16B
1403/08/02	43,770	43,770	43,770	45,020	(0.22)	8	24K	1B
1403/08/01	43,790	43,790	43,790	45,120	(0.04)	11	5K	198M
1403/07/30	43,810	43,810	43,810	45,140	(0.04)	16	5K	230M
1403/07/29	43,820	43,820	43,820	45,160	(0.02)	7	2K	85M
1403/07/28	43,830	43,830	43,830	45,170	(0.02)	7	3K	128M
1403/07/25	44,130	44,130	44,130	45,180	(0.68)	20	68K	3B
1403/07/24	44,700	44,700	44,710	45,490	(1.28)	51	129K	6B
1403/07/23	46,060	46,060	46,150	46,080	(2.95)	124	302K	14B
1403/07/22	47,480	47,480	47,480	47,480	(2.98)	54	329K	16B
1403/07/21	48,100	48,100	48,100	48,940	(1.29)	37	131K	6B
1403/07/18	49,120	49,120	49,120	49,580	(0.06)	2	20K	997M
1403/07/17	49,120	49,120	49,120	49,610	0.0	5	1K	63M
1403/07/15	49,140	49,140	49,140	49,610	(0.04)	4	15K	743M
1403/07/14	49,310	49,310	49,310	49,630	(0.34)	12	105K	5B
1403/07/11	49,310	49,310	49,310	49,800	0.0	3	561	28M
1403/07/10	49,340	49,340	49,340	49,800	(0.06)	7	19K	940M
1403/07/09	49,370	49,370	49,370	49,830	(0.06)	12	16K	766M
1403/07/08	49,440	49,440	49,440	49,860	(0.14)	19	42K	2B
1403/07/07	49,440	49,440	49,440	49,930	0.0	6	3K	148M
1403/07/04	49,940	49,720	49,940	49,930	2.97	264	550K	27B
1403/07/03	47,080	47,040	49,560	48,490	0.77	382	692K	34B
1403/07/02	48,020	47,830	48,980	48,120	(2.39)	385	656K	32B
1403/07/01	50,300	48,790	50,700	49,300	(1.97)	304	488K	24B
1403/06/28	48,660	48,660	51,500	50,290	0.50	287	376K	19B
1403/06/27	50,000	50,000	51,000	50,040	(2.91)	403	1M	66B
1403/06/26	51,730	49,830	52,800	51,540	0.33	586	890K	46B
1403/06/25	51,380	50,770	51,380	51,370	2.97	274	705K	36B
1403/06/24	48,000	48,000	50,710	49,890	1.32	430	2M	110B
1403/06/21	48,500	48,500	51,130	49,240	(1.52)	772	2M	122B
1403/06/20	48,660	48,660	48,660	50,000	(0.32)	19	32K	2B
1403/06/19	48,940	48,940	48,940	50,160	(0.57)	34	56K	3B
1403/06/18	49,030	49,030	49,030	50,450	(0.18)	18	18K	868M
1403/06/17	49,170	49,170	49,170	50,540	(0.3)	35	29K	1B
1403/06/13	49,850	49,850	49,850	50,690	(0.33)	49	47K	2B
1403/06/11	50,860	50,860	51,170	50,860	(1.98)	376	794K	40B
1403/06/10	51,080	51,080	51,080	51,890	(0.44)	58	64K	3B
1403/06/07	51,170	51,170	51,170	52,120	(0.17)	20	23K	1B
1403/06/06	51,320	51,320	51,320	52,210	(0.29)	13	41K	2B
1403/06/05	52,030	52,030	52,030	52,360	(1.38)	26	194K	10B
1403/06/03	52,200	52,200	52,200	53,090	(0.32)	26	46K	2B
1403/05/31	53,260	53,260	53,260	53,260	(1.99)	219	1M	57B
1403/05/30	53,400	53,400	53,400	54,340	(0.26)	14	35K	2B
1403/05/29	53,800	53,800	53,800	54,480	(0.75)	22	101K	5B
1403/05/28	53,970	53,970	53,970	54,890	(0.33)	27	45K	2B
1403/05/27	54,160	54,160	54,160	55,070	(0.34)	28	47K	3B
1403/05/24	54,840	54,840	54,840	55,260	(0.23)	38	64K	4B
1403/05/23	54,860	54,860	54,860	55,390	(0.04)	7	10K	535M
1403/05/22	54,890	54,890	54,890	55,410	(0.05)	9	13K	736M
1403/05/21	55,290	55,290	55,290	55,440	(0.72)	26	192K	11B
1403/05/20	55,840	55,840	55,840	55,840	(0.99)	93	473K	26B
1403/05/16	56,400	56,400	56,400	56,400	(0.98)	59	372K	21B
1403/05/15	57,860	56,730	57,870	56,960	(0.59)	272	456K	26B
1403/05/14	57,220	57,220	58,000	57,300	(0.85)	787	4M	222B
1403/05/13	58,000	55,600	58,660	57,790	4.43	1,518	3M	160B
1403/05/10	51,050	51,050	57,540	55,340	1.93	1,317	4M	196B
1403/05/09	54,560	51,400	54,560	54,290	5.46	1,847	7M	396B
1403/05/08	51,480	51,480	51,480	51,480	5.99	369	3M	166B
1403/04/24	48,850	48,850	48,850	48,850	5.99	210	1M	70B
1403/04/23	46,090	46,090	46,090	46,090	5.98	93	348K	16B
1403/04/20	43,400	43,340	43,540	43,490	5.87	335	1M	58B
1403/04/19	41,560	41,560	41,560	41,080	4.77	75	298K	12B
1403/04/18	40,340	37,460	41,740	39,210	(1.61)	555	1M	52B
1403/04/17	42,220	39,350	42,220	39,850	(4.8)	440	772K	31B
1403/04/16	40,110	40,110	42,430	41,860	4.57	343	664K	28B
1403/04/13	39,900	39,010	40,860	40,030	(0.25)	110	104K	4B
1403/04/12	40,120	40,120	41,580	40,130	(5.97)	260	484K	19B
1403/04/11	40,780	40,780	40,780	42,680	(1.61)	70	92K	4B
1403/04/10	42,430	41,740	42,430	43,380	(2.3)	67	134K	6B
1403/04/09	46,040	40,910	46,040	44,400	2.19	194	329K	15B
1403/04/06	43,340	43,340	44,970	43,450	(1.74)	708	705K	31B
1403/04/04	43,990	43,990	43,990	44,220	(1.47)	201	246K	11B
1403/04/03	44,030	44,030	44,030	44,880	(0.09)	9	15K	643M
1403/04/02	44,090	44,090	44,090	44,920	(0.13)	12	21K	929M
1403/03/30	44,130	44,130	44,130	44,980	(0.11)	10	18K	781M
1403/03/29	44,180	44,180	44,180	45,030	(0.11)	8	18K	796M
1403/03/27	44,220	44,220	44,220	45,080	(0.09)	8	13K	596M
1403/03/26	44,310	44,310	44,310	45,120	(0.2)	4	31K	1B
1403/03/23	44,870	44,870	44,870	45,210	(1.25)	36	204K	9B
1403/03/22	45,080	45,060	46,000	45,780	(0.41)	49	166K	8B
1403/03/21	45,440	45,440	47,200	45,970	(0.84)	284	834K	38B
1403/03/20	45,470	45,470	45,470	46,360	(0.06)	7	11K	522M
1403/03/19	45,530	45,530	45,530	46,390	(0.13)	10	20K	892M
1403/03/16	45,570	45,570	45,570	46,450	(0.09)	9	13K	588M
1403/03/13	46,490	46,490	46,490	46,490	(1.98)	91	518K	24B
1403/03/12	46,650	46,650	47,670	47,430	(0.36)	60	56K	3B
1403/03/09	47,390	47,390	49,300	47,600	(1.55)	336	522K	25B
1403/03/08	47,680	47,680	49,620	48,350	(0.62)	410	334K	16B
1403/03/07	47,740	47,740	47,740	48,650	(0.12)	6	20K	972M
1403/03/06	47,830	47,830	47,830	48,710	(0.18)	12	29K	1B
1403/03/05	49,720	47,780	49,720	48,800	0.10	432	886K	43B
1403/03/01	47,270	47,270	48,810	48,750	1.86	242	416K	20B
1403/02/30	48,120	46,000	48,120	47,860	4.43	991	2M	85B
1403/02/29	45,700	44,270	46,010	45,830	4.59	220	469K	21B
1403/02/26	43,750	40,900	45,180	43,820	1.84	349	903K	40B
1403/02/25	44,450	40,780	44,450	43,030	0.26	237	303K	13B
1403/02/24	45,160	41,500	45,160	42,920	(1.74)	331	371K	16B
1403/02/23	41,760	41,140	43,840	43,680	4.60	557	1M	50B
1403/02/22	41,280	41,220	43,250	41,760	(3.73)	259	391K	16B
1403/02/19	43,760	42,180	45,000	43,380	(0.39)	383	412K	18B
1403/02/18	42,690	41,850	43,800	43,550	4.39	725	1M	58B
1403/02/17	38,860	38,570	42,070	41,720	4.12	288	409K	17B
1403/02/16	40,100	39,260	40,100	40,070	(0.05)	45	10K	397M
1403/02/12	39,940	39,000	39,990	40,090	(0.52)	74	81K	3B
1403/02/11	39,240	39,240	40,190	40,300	(0.47)	94	72K	3B
1403/02/10	40,760	39,600	40,850	40,490	(0.66)	115	103K	4B
1403/02/09	41,950	39,610	41,950	40,760	(0.32)	82	60K	2B
1403/02/08	42,890	39,870	42,890	40,890	0.10	312	392K	16B
1403/02/05	40,680	39,860	41,520	40,850	3.29	154	353K	14B
1403/02/04	40,000	39,420	40,930	39,550	0.03	67	45K	2B
1403/02/03	39,750	39,750	40,700	39,540	0.15	58	47K	2B
1403/02/02	41,280	39,140	41,280	39,480	0.30	101	84K	3B
1403/02/01	39,500	39,500	40,680	39,360	1.23	90	118K	5B
1403/01/29	39,300	38,660	39,410	38,880	(0.44)	92	189K	7B
1403/01/28	39,500	38,720	39,500	39,050	(0.15)	95	68K	3B
1403/01/27	39,440	39,440	39,460	39,110	0.10	34	34K	1B
1403/01/26	38,910	38,910	38,910	39,070	(0.59)	59	216K	8B
1403/01/25	40,000	38,320	40,210	39,300	(2.55)	222	207K	8B
1403/01/21	41,860	39,800	41,860	40,330	(0.49)	164	143K	6B
1403/01/20	41,000	40,000	42,000	40,530	(0.2)	235	304K	12B
1403/01/19	41,090	39,300	41,090	40,610	(1.14)	160	178K	7B
1403/01/18	42,340	40,840	42,380	41,080	(4.42)	359	358K	15B
1403/01/15	43,990	42,330	44,080	42,980	0.99	258	225K	10B
1403/01/14	42,040	41,540	43,850	42,560	(1.28)	286	324K	14B
1403/01/11	44,350	42,650	44,350	43,110	(0.28)	106	104K	4B
1403/01/08	43,090	43,090	44,430	43,230	1.05	129	137K	6B
1403/01/07	43,000	42,450	43,700	42,780	(0.05)	129	115K	5B
1403/01/06	43,570	42,750	44,350	42,800	0.63	171	150K	6B
1403/01/05	42,800	42,010	43,390	42,530	2.01	167	336K	14B
1402/12/28	42,000	41,800	42,690	41,690	0.29	94	78K	3B
1402/12/27	42,500	41,210	42,500	41,570	0.14	92	62K	3B
1402/12/26	41,690	40,730	41,690	41,510	(0.41)	170	101K	4B
1402/12/23	41,350	41,200	42,440	41,680	(0.76)	148	216K	9B
1402/12/22	41,560	41,560	42,390	42,000	(0.07)	94	69K	3B
1402/12/21	42,790	41,500	42,800	42,030	(0.59)	160	165K	7B
1402/12/20	41,920	41,200	43,630	42,280	(0.19)	263	207K	9B
1402/12/19	41,530	41,530	43,450	42,360	(0.47)	205	157K	7B
1402/12/16	41,770	41,770	43,310	42,560	(0.12)	171	158K	7B
1402/12/15	43,390	41,930	43,890	42,610	(0.47)	248	273K	12B
1402/12/14	42,280	41,720	42,880	42,810	(0.14)	85	38K	2B
1402/12/13	42,420	41,380	43,800	42,870	2.58	265	355K	15B
1402/12/12	41,670	41,000	42,260	41,790	0.41	189	242K	10B
1402/12/09	42,000	41,130	42,250	41,620	(0.12)	178	188K	8B
1402/12/08	41,500	40,700	42,970	41,670	(1.14)	176	181K	7B
1402/12/07	42,900	41,260	43,900	42,150	(0.24)	196	122K	5B
1402/12/05	43,140	41,540	43,800	42,250	0.60	253	312K	13B
1402/12/02	41,360	41,340	42,500	42,000	(0.1)	187	132K	6B
1402/12/01	42,120	40,700	42,260	42,040	(1.41)	279	227K	9B
1402/11/30	43,200	42,180	43,930	42,640	(1.41)	442	333K	14B
1402/11/29	46,600	43,140	46,600	43,250	(4.76)	485	1M	47B
1402/11/28	46,040	44,840	47,000	45,410	(3.77)	801	564K	26B
1402/11/25	50,000	46,210	50,000	47,190	(2.14)	1,008	854K	40B
1402/11/24	48,330	46,720	48,330	48,220	4.76	1,246	2M	116B
1402/11/23	46,030	46,030	46,030	46,030	5.00	143	1M	49B
1402/11/21	41,600	41,600	44,310	43,840	3.89	242	535K	23B
1402/11/18	41,700	41,700	43,000	42,200	(0.31)	680	305K	13B
1402/11/17	42,100	42,000	43,400	42,330	0.33	130	183K	8B
1402/11/16	41,800	41,800	43,180	42,190	0.21	68	66K	3B
1402/11/15	43,320	42,010	43,500	42,100	0.29	126	83K	4B
1402/11/14	41,890	41,550	43,080	41,980	0.38	110	69K	3B
1402/11/11	41,190	41,000	42,600	41,820	(1.23)	304	213K	9B
1402/11/10	43,000	41,460	43,490	42,340	(2.98)	327	244K	10B
1402/11/09	43,520	42,540	43,530	43,640	(1.56)	212	174K	7B
1402/11/08	44,170	43,600	44,880	44,330	(0.49)	177	170K	7B
1402/11/07	45,450	44,020	45,450	44,550	(0.36)	220	194K	9B
1402/11/04	46,930	44,100	46,930	44,710	0.02	190	154K	7B
1402/11/01	45,110	44,140	45,450	44,700	(3.08)	307	275K	12B
1402/10/30	46,560	45,510	47,230	46,120	(2.35)	575	400K	18B
1402/10/27	46,700	46,520	48,300	47,230	(0.13)	120	75K	4B
1402/10/26	47,120	46,410	48,170	47,290	(1.83)	412	235K	11B
1402/10/25	48,880	47,120	48,880	48,170	(0.41)	56	111K	5B
1402/10/24	47,030	47,030	49,850	48,370	1.87	356	291K	14B
1402/10/23	47,130	46,430	49,320	47,480	(0.92)	376	517K	25B
1402/10/20	48,700	47,260	48,710	47,920	(0.73)	357	217K	10B
1402/10/19	48,410	47,710	48,650	48,270	(0.84)	311	197K	9B
1402/10/18	50,700	48,150	50,700	48,680	(0.08)	219	170K	8B
1402/10/17	48,000	47,320	49,880	48,720	0.60	315	249K	12B
1402/10/16	47,500	46,900	51,100	48,430	(1.42)	372	317K	15B
1402/10/13	48,600	48,000	51,200	49,130	(0.87)	370	256K	13B
1402/10/12	51,910	49,010	51,910	49,560	(3.92)	470	327K	16B
1402/10/11	49,330	49,330	52,990	51,580	1.66	324	304K	16B
1402/10/10	49,990	48,610	52,300	50,740	1.04	460	434K	22B
1402/10/09	52,700	49,170	52,700	50,220	(2.35)	657	579K	29B
1402/10/06	52,000	51,280	53,000	51,430	(4.71)	969	2M	81B
1402/10/05	54,250	51,900	54,330	53,970	4.29	1,083	2M	81B
1402/10/04	51,820	50,020	51,820	51,750	4.84	872	2M	87B
1402/10/03	47,840	47,810	49,470	49,360	4.75	345	664K	33B
1402/10/02	46,330	46,180	47,850	47,120	1.62	285	323K	15B
1402/09/29	47,500	46,250	47,500	46,370	0.26	121	97K	5B
1402/09/28	46,150	45,570	46,200	46,250	(0.32)	154	95K	4B
1402/09/27	47,550	45,800	47,550	46,400	(0.56)	283	222K	10B
1402/09/25	46,560	46,000	47,510	46,660	(1.79)	348	244K	11B
1402/09/22	47,060	46,450	48,200	47,510	(0.44)	120	68K	3B
1402/09/21	47,460	47,000	48,430	47,720	(0.06)	166	119K	6B
1402/09/20	47,010	47,000	48,600	47,750	(0.79)	289	179K	8B
1402/09/19	49,260	48,000	49,260	48,130	(4.73)	704	806K	39B
1402/09/18	50,970	48,140	52,400	50,520	1.10	820	843K	43B
1402/09/15	49,220	48,500	50,900	49,970	2.90	544	482K	24B
1402/09/14	47,600	47,200	49,890	48,560	2.17	464	595K	29B
1402/09/13	49,700	46,220	49,700	47,530	0.11	925	897K	43B
1402/09/12	46,990	46,000	47,840	47,480	4.19	869	985K	47B
1402/09/11	45,450	44,110	45,930	45,570	4.16	518	709K	32B
1402/09/08	42,530	41,670	45,200	43,750	0.85	457	340K	15B
1402/09/07	43,390	41,030	44,360	43,380	2.65	297	342K	15B
1402/09/06	42,050	42,020	43,370	42,260	1.34	212	274K	12B
1402/09/05	41,910	41,170	42,160	41,700	0.02	158	158K	7B
1402/09/04	41,600	41,300	42,380	41,690	0.07	193	245K	10B
1402/09/01	42,770	40,910	42,780	41,660	(1.81)	279	297K	12B
1402/08/30	41,700	41,670	42,810	42,430	(0.73)	338	175K	7B
1402/08/29	42,480	41,870	43,280	42,740	(1.61)	455	224K	10B
1402/08/28	42,950	42,570	44,300	43,440	(1.65)	448	255K	11B
1402/08/27	45,400	43,300	45,400	44,170	(2.94)	534	317K	14B
1402/08/24	45,940	44,360	45,940	45,510	4.00	684	922K	42B
1402/08/23	42,360	41,420	43,920	43,760	4.61	298	836K	37B
1402/08/22	42,480	41,100	42,480	41,830	0.17	180	283K	12B
1402/08/21	42,490	41,020	42,490	41,760	0.10	112	72K	3B
1402/08/20	40,890	40,890	42,500	41,720	0.65	218	198K	8B
1402/08/17	42,240	41,250	42,240	41,450	0.05	97	64K	3B
1402/08/16	41,310	41,310	41,990	41,430	0.39	162	176K	7B
1402/08/15	42,100	41,000	42,100	41,270	0.15	128	127K	5B
1402/08/14	42,890	41,200	42,890	41,210	0.15	81	48K	2B
1402/08/13	41,090	40,930	42,050	41,150	0.15	116	82K	3B
1402/08/10	40,130	39,620	40,900	41,090	(0.27)	76	41K	2B
1402/08/09	41,270	40,200	41,270	41,200	(0.29)	120	47K	2B
1402/08/08	40,100	40,100	42,800	41,320	0.32	126	105K	4B
1402/08/07	41,230	40,010	41,250	41,190	(0.87)	171	96K	4B
1402/08/06	41,140	40,570	41,850	41,550	(2.69)	187	191K	8B
1402/08/03	42,140	41,400	42,460	42,700	(0.56)	113	74K	3B
1402/08/02	43,400	41,620	43,400	42,940	(1.99)	178	153K	6B
1402/08/01	43,280	43,140	44,000	43,810	(0.75)	187	164K	7B
1402/07/30	43,350	43,350	44,850	44,140	0.18	101	102K	5B
1402/07/29	43,500	43,500	44,490	44,060	(0.09)	91	124K	5B
1402/07/26	44,890	42,860	44,890	44,100	(0.56)	180	112K	5B
1402/07/25	44,520	43,730	45,030	44,350	(0.07)	158	117K	5B
1402/07/24	43,380	42,500	45,250	44,380	1.93	153	248K	11B
1402/07/23	44,140	42,620	44,140	43,540	(1.69)	348	255K	11B
1402/07/22	46,000	43,390	46,000	44,290	(0.83)	249	146K	6B
1402/07/19	46,100	44,050	46,100	44,660	0.25	196	133K	6B
1402/07/18	44,940	44,210	45,930	44,550	(2.11)	370	347K	15B
1402/07/17	46,000	44,850	46,000	45,510	(1.96)	297	231K	10B
1402/07/16	47,030	46,190	47,600	46,420	(4.52)	797	376K	17B
1402/07/15	49,430	46,680	49,430	48,620	(0.27)	456	537K	26B
1402/07/12	48,200	48,200	49,850	48,750	1.12	284	254K	12B
1402/07/05	48,110	47,430	50,000	48,250	(2.11)	1,064	1M	51B
1402/07/04	49,400	48,740	49,990	49,290	0.76	326	268K	13B
1402/07/03	49,400	48,800	51,300	48,920	(4.75)	1,139	2M	111B
1402/07/01	51,160	51,160	52,810	51,360	(4.62)	1,073	2M	116B
1402/06/29	53,850	53,850	54,500	53,850	(4.99)	349	832K	45B
1402/06/28	55,750	54,100	57,120	56,680	4.19	819	1M	84B
1402/06/27	52,010	51,390	55,180	54,400	3.50	1,105	1M	70B
1402/06/26	52,570	52,260	52,570	52,560	4.97	850	3M	146B
1402/06/22	50,000	50,000	50,970	50,070	3.13	76	202K	10B
1402/06/21	50,000	49,240	50,000	48,550	0.94	162	99K	5B
1402/06/20	49,390	49,080	49,680	48,100	0.92	140	86K	4B
1402/06/19	47,450	46,840	47,790	47,660	(0.23)	103	53K	2B
1402/06/18	47,700	45,640	48,460	47,770	(0.56)	200	146K	7B
1402/06/14	49,010	47,670	49,010	48,040	0.33	136	100K	5B
1402/06/13	48,780	47,420	49,290	47,880	0.95	210	140K	7B
1402/06/12	47,170	47,140	48,800	47,430	0.59	169	117K	6B
1402/06/11	46,020	46,020	48,490	47,150	0.36	181	105K	5B
1402/06/08	47,350	46,010	47,350	46,980	(0.68)	200	110K	5B
1402/06/07	46,260	46,230	47,300	47,300	(0.78)	184	146K	7B
1402/06/06	47,990	46,320	48,450	47,670	(0.38)	255	144K	7B
1402/06/05	49,250	47,130	49,250	47,850	0.15	200	171K	8B
1402/06/04	46,660	46,000	49,430	47,780	0.29	300	245K	12B
1402/06/01	47,800	46,960	49,500	47,640	(3.62)	473	319K	15B
1402/05/31	51,000	47,100	51,000	49,430	1.15	442	391K	19B
1402/05/30	45,750	45,750	50,280	48,870	2.05	866	2M	87B
1402/05/29	48,200	47,610	48,210	47,890	(0.04)	99	56K	3B
1402/05/28	46,520	46,520	47,980	47,910	(0.13)	88	111K	5B
1402/05/25	46,900	46,310	48,650	47,970	(1.56)	264	160K	8B
1402/05/24	47,450	46,850	47,650	48,730	(1.0)	107	70K	3B
1402/05/23	51,440	48,000	51,440	49,220	(1.44)	229	199K	10B
1402/05/22	49,000	49,000	49,800	49,940	(1.23)	126	137K	7B
1402/05/21	51,020	49,600	51,020	50,560	(3.16)	217	194K	10B
1402/05/18	53,000	51,200	53,000	52,210	(0.32)	118	73K	4B
1402/05/17	53,340	51,690	53,340	52,380	0.06	98	52K	3B
1402/05/16	51,770	51,770	53,680	52,350	(0.06)	196	89K	5B
1402/05/15	54,340	51,110	54,410	52,380	0.50	112	64K	3B
1402/05/14	52,040	52,040	53,940	52,120	0.87	149	92K	5B
1402/05/10	51,500	51,500	53,190	51,670	0.43	138	77K	4B
1402/05/09	53,260	50,140	53,260	51,450	(0.77)	162	115K	6B
1402/05/08	51,500	50,260	51,970	51,850	(1.97)	282	134K	7B
1402/05/07	53,000	51,330	54,200	52,890	(1.95)	249	179K	9B
1402/05/04	56,100	53,250	56,100	53,940	(3.76)	296	254K	14B
1402/05/03	56,000	54,860	59,420	56,050	(2.93)	463	468K	26B
1402/05/02	61,700	56,160	61,700	57,740	(2.04)	553	320K	18B
1402/05/01	57,400	55,270	59,410	58,940	4.15	682	650K	38B
1402/04/31	56,630	52,600	56,630	56,590	4.91	635	742K	42B
1402/04/28	54,720	52,020	54,760	53,940	(1.48)	421	264K	14B
1402/04/27	51,000	51,000	56,250	54,750	2.16	529	400K	22B
1402/04/24	51,250	51,250	53,700	53,590	(0.48)	171	60K	3B
1402/04/21	54,310	52,030	54,800	53,850	(1.66)	206	180K	10B
1402/04/20	53,720	52,950	54,210	54,760	(1.74)	209	104K	6B
1402/04/19	57,990	54,210	57,990	55,730	(0.66)	163	86K	5B
1402/04/18	54,370	54,370	55,470	56,100	(1.2)	190	94K	5B
1402/04/17	57,520	54,910	58,990	56,780	(0.86)	322	164K	9B
1402/04/14	56,940	56,050	57,520	57,270	(0.43)	174	110K	6B
1402/04/13	59,670	56,400	59,670	57,520	0.16	139	95K	5B
1402/04/12	57,000	57,000	58,360	57,430	0.35	145	111K	6B
1402/04/11	55,010	55,010	57,470	57,230	(0.42)	206	146K	8B
1402/04/10	58,900	56,000	58,900	57,470	(1.17)	189	116K	7B
1402/04/07	58,910	56,600	58,910	58,150	(0.55)	154	67K	4B
1402/04/06	58,500	56,510	60,010	58,470	0.33	213	136K	8B
1402/04/05	58,370	56,900	59,000	58,280	(1.98)	352	159K	9B
1402/04/04	58,560	58,000	61,000	59,460	0.02	231	181K	11B
1402/04/03	61,590	58,560	61,590	59,450	0.29	217	94K	6B
1402/03/31	61,110	58,160	61,490	59,280	(3.17)	405	301K	18B
1402/03/30	59,750	59,750	62,880	61,220	(0.75)	303	215K	13B
1402/03/29	59,900	59,900	63,920	61,680	0.62	179	99K	6B
1402/03/28	65,690	60,480	65,690	61,300	(3.71)	345	307K	19B
1402/03/27	63,000	61,980	65,760	63,660	0.22	192	66K	4B
1402/03/23	64,970	60,960	66,000	63,520	(0.9)	300	141K	9B
1402/03/22	67,050	61,220	67,050	64,100	0.38	463	410K	26B
1402/03/21	61,760	61,760	64,050	63,860	4.69	526	391K	25B
1402/03/20	61,000	60,260	62,630	61,000	(3.83)	276	207K	13B
1402/03/17	65,580	62,310	65,580	63,430	(3.28)	509	278K	18B
1402/03/16	65,580	65,580	65,580	65,580	5.00	294	350K	23B
1402/03/13	57,820	57,820	63,840	62,460	2.73	432	165K	10B
1402/03/10	61,100	60,220	62,940	60,800	(4.07)	424	289K	18B
1402/03/09	66,200	63,120	66,200	63,380	(4.61)	714	459K	29B
1402/03/08	69,540	64,000	69,540	66,440	(0.33)	619	397K	26B
1402/03/07	69,850	63,210	69,850	66,660	0.20	1,633	2M	147B
1402/03/06	66,660	66,660	66,660	66,530	4.79	82	227K	15B
1402/03/03	64,730	64,730	64,730	63,490	2.98	45	147K	10B
1402/03/02	62,880	62,880	62,880	61,650	2.94	41	145K	9B
1402/03/01	61,300	61,300	61,300	59,890	2.57	51	128K	8B
1402/02/31	55,340	55,340	61,160	58,390	0.24	1,012	1M	72B
1402/02/30	57,640	57,640	57,670	58,250	(3.99)	290	197K	11B
1402/02/27	60,720	60,660	61,900	60,670	(4.98)	405	275K	17B
1402/02/25	68,500	63,580	68,500	63,850	(4.59)	457	351K	22B
1402/02/24	66,520	66,520	69,800	66,920	(4.43)	966	1M	99B
1402/02/23	68,350	68,350	68,350	70,020	(2.67)	29	111K	8B
1402/02/20	73,000	71,470	73,000	71,940	(4.37)	179	279K	20B
1402/02/17	77,280	77,280	77,280	75,230	2.21	76	91K	7B
1402/02/16	76,470	76,470	76,470	73,600	1.06	41	44K	3B
1402/02/13	75,010	75,010	75,010	72,830	1.95	34	93K	7B
1402/02/12	73,920	73,920	73,920	71,440	1.48	55	71K	5B
1402/02/11	71,800	71,800	71,800	70,400	2.94	119	141K	10B
1402/02/10	68,960	68,960	68,960	68,390	4.13	147	198K	14B
1402/02/09	65,680	65,650	65,680	65,680	4.99	333	427K	28B
1402/02/06	63,640	61,650	63,660	62,560	3.18	191	174K	11B
1402/02/05	60,860	56,000	61,650	60,630	3.25	681	693K	42B
1402/02/04	59,070	56,300	59,070	58,720	4.37	725	1M	70B
1402/01/30	56,310	56,310	56,310	56,260	4.90	33	299K	17B
1402/01/29	53,680	53,680	53,680	53,630	4.89	45	299K	16B
1402/01/28	53,050	53,050	53,050	51,130	1.19	35	73K	4B
1402/01/27	52,210	52,210	52,210	50,530	1.61	73	99K	5B
1402/01/26	51,520	51,520	51,520	49,730	1.35	47	82K	4B
1402/01/22	49,490	49,190	49,490	49,070	4.09	93	289K	14B
1402/01/21	47,320	45,450	47,320	47,140	4.59	348	915K	43B
1402/01/20	45,450	45,450	45,450	45,070	4.11	39	289K	13B
1402/01/19	44,790	44,790	44,790	43,290	1.48	30	104K	5B
1402/01/16	44,210	44,210	44,210	42,660	1.31	46	96K	4B
1402/01/15	43,630	43,630	43,630	42,110	1.32	83	98K	4B
1402/01/14	39,150	39,150	42,800	41,560	1.94	309	329K	14B
1402/01/09	42,730	40,010	42,730	40,770	(1.88)	387	256K	10B
1402/01/08	43,180	40,620	43,180	41,550	0.87	203	230K	10B
1402/01/06	37,280	37,280	40,960	39,560	1.41	191	177K	7B
1401/12/28	41,000	37,950	41,000	39,010	(0.28)	187	173K	7B
1401/12/27	39,480	39,480	40,370	39,120	1.74	136	141K	6B
1401/12/24	39,870	38,090	39,870	38,450	0.08	137	124K	5B
1401/12/23	37,500	37,500	38,730	38,420	(2.26)	140	202K	8B
1401/12/22	37,630	37,630	39,550	39,310	(0.68)	156	86K	3B
1401/12/21	38,510	38,100	38,730	39,580	(1.1)	127	92K	4B
1401/12/20	38,970	38,300	40,000	40,020	(0.67)	160	73K	3B
1401/12/16	40,000	39,000	41,150	40,290	(1.78)	284	215K	9B
1401/12/15	41,570	39,850	41,800	41,020	(1.32)	178	148K	6B
1401/12/14	43,350	40,180	43,350	41,570	(1.7)	264	204K	8B
1401/12/13	42,800	42,380	42,800	42,290	0.48	157	171K	7B
1401/12/10	43,500	42,060	43,500	42,090	0.67	195	282K	12B
1401/12/09	42,880	41,070	42,880	41,810	0.41	211	240K	10B
1401/12/08	41,990	40,580	42,800	41,640	(0.6)	374	622K	26B
1401/12/07	42,270	39,850	42,270	41,890	4.05	671	2M	72B
1401/12/06	40,590	40,590	40,590	40,260	4.14	33	322K	13B
1401/12/03	39,090	39,090	39,090	38,660	3.84	26	309K	12B
1401/11/18	112,090	112,090	122,280	116,290	(1.43)	589	427K	50B
1401/11/17	117,980	117,980	118,370	117,980	(4.99)	299	223K	26B
1401/11/16	125,510	123,870	129,950	124,180	(4.76)	382	234K	29B
1401/11/12	131,800	119,410	131,960	130,380	3.74	778	899K	117B
1401/11/09	129,700	129,700	129,700	125,680	1.74	12	44K	6B
1401/11/08	125,740	125,740	125,740	123,530	3.15	71	79K	10B
1401/11/05	123,620	123,620	123,620	119,760	1.72	67	49K	6B
1401/11/04	121,880	121,880	121,880	117,740	1.43	38	41K	5B
1401/11/03	118,530	118,530	118,530	116,080	2.83	69	81K	10B
1401/11/02	114,500	104,710	115,550	112,890	2.58	807	696K	79B
1401/11/01	110,180	105,410	110,180	110,050	4.87	384	391K	43B
1401/10/28	108,820	108,820	108,820	104,940	1.25	81	39K	4B
1401/10/27	106,990	106,990	106,990	103,640	1.71	72	54K	6B
1401/10/26	105,240	105,240	105,240	101,900	1.67	67	52K	6B
1401/10/24	100,360	96,300	100,360	100,230	4.85	240	360K	36B
1401/10/21	96,380	91,850	96,390	95,590	4.13	306	258K	25B
1401/10/20	91,850	88,750	91,850	91,800	4.94	330	494K	45B
1401/10/19	88,940	88,940	88,940	87,480	3.27	53	120K	11B
1401/10/18	87,900	87,900	87,900	84,710	1.18	48	43K	4B
1401/10/17	86,000	86,000	86,000	83,720	2.21	81	81K	7B
1401/10/14	80,270	80,000	82,450	81,910	4.30	107	172K	14B
1401/10/13	79,750	77,100	79,750	78,530	0.09	135	87K	7B
1401/10/12	79,460	77,570	79,930	78,460	0.13	175	98K	8B
1401/10/11	80,500	76,730	80,500	78,360	0.58	214	85K	7B
1401/10/10	78,110	75,130	81,420	77,910	(0.26)	239	129K	10B
1401/10/07	79,700	75,660	80,690	78,110	1.63	224	106K	8B
1401/10/05	78,950	76,620	78,950	76,860	0.40	137	85K	7B
1401/10/04	75,400	75,400	77,960	76,550	0.09	113	52K	4B
1401/10/03	73,640	73,640	77,490	76,480	0.09	124	58K	4B
1401/09/30	73,700	73,700	77,800	76,410	(0.04)	62	27K	2B
1401/09/29	76,000	74,500	76,470	76,440	(0.27)	105	26K	2B
1401/09/28	77,680	75,920	79,430	76,650	0.97	173	97K	8B
1401/09/27	77,670	73,760	77,690	75,910	1.08	154	91K	7B
1401/09/26	72,100	72,100	75,370	75,100	(0.17)	110	41K	3B
1401/09/23	77,740	74,840	77,740	75,230	0.43	123	52K	4B
1401/09/22	75,200	74,170	77,350	74,910	1.35	253	96K	7B
1401/09/21	71,120	71,120	76,620	73,910	0.54	210	84K	6B
1401/09/20	71,200	71,200	74,640	73,510	(0.78)	155	91K	7B
1401/09/19	71,750	71,750	73,820	74,090	(0.63)	80	38K	3B
1401/09/16	73,270	72,650	75,860	74,560	(1.64)	331	114K	8B
1401/09/15	80,000	73,050	80,000	75,800	(1.39)	462	195K	15B
1401/09/14	78,000	76,500	78,120	76,870	3.32	244	153K	12B
1401/09/13	74,430	72,130	75,600	74,400	3.33	301	180K	13B
1401/09/12	71,870	70,060	74,410	72,000	0.64	217	163K	12B
1401/09/09	71,520	70,000	72,320	71,540	(0.1)	76	20K	1B
1401/09/08	73,000	71,570	73,000	71,610	0.06	89	31K	2B
1401/09/07	70,070	70,050	73,000	71,570	0.96	288	130K	9B
1401/09/06	70,100	69,700	70,800	70,890	(0.13)	57	29K	2B
1401/09/05	69,240	69,220	70,990	70,980	(0.17)	43	24K	2B
1401/09/02	70,900	69,600	70,900	71,100	(0.31)	81	30K	2B
1401/09/01	71,500	69,010	71,500	71,320	(0.4)	90	33K	2B
1401/08/30	73,100	69,900	73,120	71,610	(0.73)	102	121K	9B
1401/08/29	69,150	69,150	72,000	72,140	(0.21)	68	27K	2B
1401/08/28	72,400	69,270	72,400	72,290	(0.22)	54	15K	1B
1401/08/25	70,000	70,000	72,590	72,450	(0.1)	42	13K	919M
1401/08/24	72,900	71,230	72,900	72,520	(0.14)	60	25K	2B
1401/08/23	70,050	70,050	74,990	72,620	(0.12)	59	24K	2B
1401/08/22	72,510	71,500	72,890	72,710	(0.07)	50	14K	1B
1401/08/21	71,560	71,560	74,710	72,760	0.08	81	23K	2B
1401/08/18	70,820	70,810	73,280	72,700	(0.01)	78	24K	2B
1401/08/17	75,990	72,720	75,990	72,710	0.37	148	56K	4B
1401/08/16	73,080	71,220	74,990	72,440	0.86	169	88K	6B
1401/08/15	73,180	71,220	73,180	71,820	0.15	83	34K	2B
1401/08/14	70,300	68,820	73,190	71,710	0.10	80	23K	2B
1401/08/11	73,200	71,110	73,290	71,640	0.14	73	46K	3B
1401/08/10	70,000	70,000	72,880	71,540	0.08	64	19K	1B
1401/08/09	73,480	70,030	73,570	71,480	0.45	95	46K	3B
1401/08/08	68,060	68,060	73,680	71,160	0.54	142	76K	5B
1401/08/07	70,770	67,240	73,380	70,780	0.01	183	140K	10B
1401/08/04	69,010	68,110	71,620	70,770	(1.28)	143	59K	4B
1401/08/03	69,320	69,000	73,000	71,690	(0.39)	158	58K	4B
1401/08/02	69,220	69,100	73,450	71,970	(0.54)	106	41K	3B
1401/08/01	70,020	69,520	71,860	72,360	(0.36)	70	22K	2B
1401/07/30	71,250	71,130	72,460	72,620	(0.58)	82	47K	3B
1401/07/27	72,140	71,010	72,660	73,040	(0.12)	46	12K	868M
1401/07/26	73,990	71,510	73,990	73,130	(0.08)	55	16K	1B
1401/07/25	74,700	71,410	74,700	73,190	(0.08)	75	30K	2B
1401/07/24	75,900	71,610	75,900	73,250	(0.16)	122	77K	6B
1401/07/23	70,780	70,300	73,900	73,370	(0.76)	112	54K	4B
1401/07/20	72,510	71,200	73,080	73,930	(0.18)	71	13K	905M
1401/07/19	71,880	71,580	74,500	74,060	(0.62)	102	52K	4B
1401/07/18	75,190	71,560	75,190	74,520	(0.97)	130	50K	4B
1401/07/17	73,650	72,540	73,980	75,250	(0.38)	64	28K	2B
1401/07/16	73,310	73,310	78,450	75,540	0.25	134	58K	4B
1401/07/12	73,120	73,120	76,490	75,350	(0.19)	111	29K	2B
1401/07/11	78,500	73,410	78,500	75,490	(0.17)	122	39K	3B
1401/07/10	73,970	72,810	78,750	75,620	(0.11)	167	94K	7B
1401/07/09	77,280	73,100	77,280	75,700	(0.39)	77	33K	2B
1401/07/06	72,880	72,880	76,550	76,000	(0.12)	86	15K	1B
1401/07/04	73,800	73,750	77,200	76,090	(1.98)	200	105K	8B
1401/07/02	79,500	76,210	79,500	77,630	(3.23)	182	124K	9B
1401/06/30	82,410	76,000	82,410	80,220	2.20	415	142K	11B
1401/06/29	80,600	79,100	80,690	78,490	2.13	125	88K	7B
1401/06/28	74,300	73,860	79,020	76,850	2.11	250	126K	10B
1401/06/27	77,240	74,010	77,240	75,260	(0.37)	110	66K	5B
1401/06/23	77,940	74,100	77,940	75,540	0.13	104	32K	2B
1401/06/22	74,860	73,170	76,540	75,440	(0.4)	130	81K	6B
1401/06/21	72,070	72,070	78,490	75,740	1.15	201	170K	13B
1401/06/20	75,260	72,020	76,140	74,880	(0.5)	168	106K	8B
1401/06/19	74,600	74,590	76,460	75,260	1.20	242	118K	9B
1401/06/16	71,230	71,230	76,250	74,370	(0.15)	172	57K	4B
1401/06/15	71,630	71,630	75,590	74,480	(0.27)	99	25K	2B
1401/06/14	74,200	73,120	74,880	74,680	(0.72)	205	104K	8B
1401/06/13	77,300	73,350	78,880	75,220	(2.58)	371	142K	11B
1401/06/12	77,320	75,300	77,320	77,210	4.85	495	340K	26B
1401/06/09	76,410	76,410	76,410	73,640	1.18	76	50K	4B
1401/06/08	70,830	70,830	74,360	72,780	2.77	150	126K	9B
1401/06/07	69,330	69,330	70,980	70,820	(0.28)	149	62K	4B
1401/06/06	71,190	69,380	71,190	71,020	(0.11)	89	21K	2B
1401/06/05	69,400	69,400	71,900	71,100	(0.11)	131	37K	3B
1401/06/02	71,000	70,860	71,950	71,180	0.07	169	127K	9B
1401/06/01	72,470	70,150	72,470	71,130	(0.11)	141	59K	4B
1401/05/31	69,100	68,950	72,000	71,210	(0.18)	98	64K	5B
1401/05/30	71,870	69,270	73,000	71,340	(0.47)	196	111K	8B
1401/05/29	68,920	68,900	71,880	71,680	(0.88)	167	90K	6B
1401/05/26	75,100	68,230	75,100	72,320	0.71	376	153K	11B
1401/05/25	73,800	73,800	73,800	71,810	2.16	97	95K	7B
1401/05/24	69,700	69,600	72,300	70,290	2.08	222	122K	9B
1401/05/23	71,500	68,620	71,500	68,860	0.51	134	65K	5B
1401/05/22	69,480	68,000	69,480	68,510	0.41	191	81K	6B
1401/05/19	67,000	65,500	70,000	68,230	(0.93)	200	91K	6B
1401/05/18	68,600	67,510	70,400	68,870	(0.09)	133	50K	3B
1401/05/15	68,000	67,990	71,760	68,930	0.66	184	65K	5B
1401/05/12	66,590	66,590	68,000	68,480	(0.26)	92	29K	2B
1401/05/11	66,590	66,590	67,400	68,660	(0.22)	61	15K	1B
1401/05/10	66,590	66,590	68,000	68,810	(0.58)	117	38K	3B
1401/05/09	66,580	66,580	68,910	69,210	(1.24)	179	54K	4B
1401/05/08	67,880	67,850	68,640	70,080	(1.88)	166	79K	5B
1401/05/05	68,550	68,550	70,980	71,420	(0.74)	135	39K	3B
1401/05/04	69,370	69,350	71,500	71,950	(1.44)	186	66K	5B
1401/05/03	72,400	69,990	72,400	73,000	(0.91)	111	37K	3B
1401/05/02	74,310	71,590	74,310	73,670	(2.23)	237	97K	7B
1401/05/01	77,450	73,090	77,450	75,350	(0.66)	192	98K	7B
1401/04/29	76,980	75,150	78,430	75,850	(1.46)	233	191K	14B
1401/04/28	77,600	74,150	77,600	76,970	(0.84)	169	54K	4B
1401/04/26	77,620	77,500	80,000	77,620	0.0	8	1K	114M
1401/04/21	78,200	77,320	81,400	77,820	(4.37)	288	187K	15B
1401/04/20	85,000	80,930	85,000	81,380	(4.46)	375	168K	14B
1401/04/18	86,390	82,420	86,390	85,180	(1.35)	228	70K	6B
1401/04/15	86,500	84,940	88,780	86,350	(1.7)	304	178K	15B
1401/04/14	87,910	86,270	89,490	87,840	(0.68)	231	106K	9B
1401/04/13	86,000	85,300	90,000	88,440	2.77	618	388K	34B
1401/04/12	87,640	84,600	87,670	86,060	(1.07)	220	97K	8B
1401/04/11	84,500	84,500	87,690	86,990	(0.7)	153	74K	6B
1401/04/08	88,470	85,700	88,470	87,600	(2.63)	288	110K	10B
1401/04/07	90,420	87,030	91,850	89,970	(1.68)	327	91K	8B
1401/04/06	93,100	88,310	93,960	91,510	1.88	439	170K	16B
1401/04/05	84,200	83,510	90,280	89,820	4.45	644	256K	23B
1401/04/04	85,010	84,250	86,480	85,990	(0.88)	203	85K	7B
1401/04/01	85,000	85,000	88,290	86,750	(1.33)	178	84K	7B
1401/03/31	88,560	86,000	89,950	87,920	(0.72)	206	73K	6B
1401/03/30	91,490	87,790	91,490	88,560	(0.14)	155	64K	6B
1401/03/29	86,650	86,550	92,320	88,680	(0.08)	388	124K	11B
1401/03/28	88,650	86,500	89,500	88,750	(1.05)	290	122K	11B
1401/03/25	92,450	87,500	92,450	89,690	(0.6)	173	65K	6B
1401/03/24	91,880	88,510	91,880	90,230	(1.8)	379	116K	10B
1401/03/23	95,360	90,340	95,360	91,880	(0.52)	441	146K	13B
1401/03/22	93,950	90,000	94,470	92,360	0.57	329	123K	11B
1401/03/21	88,440	88,370	96,990	91,840	(1.26)	769	444K	41B
1401/03/18	92,650	92,650	95,420	93,010	(4.62)	565	298K	28B
1401/03/17	97,460	97,460	100,510	97,520	(4.93)	461	233K	23B
1401/03/16	109,590	100,700	109,590	102,580	(3.22)	300	125K	13B
1401/03/11	107,240	100,300	107,240	105,990	3.77	2,293	1M	149B
1401/03/10	102,200	98,600	102,300	102,140	4.83	277	251K	26B
1401/03/09	97,500	93,760	97,740	97,430	4.66	362	253K	25B
1401/03/08	93,210	92,000	93,210	93,090	4.85	370	260K	24B
1401/03/07	88,590	83,280	90,170	88,780	3.38	368	170K	15B
1401/03/04	84,000	84,000	88,390	85,880	0.70	236	58K	5B
1401/03/03	83,850	83,850	87,540	85,280	(2.72)	310	124K	10B
1401/03/02	88,990	86,900	93,100	87,660	(4.17)	510	157K	14B
1401/03/01	90,050	90,050	93,960	91,470	(2.35)	407	153K	14B
1401/02/31	91,290	91,290	95,480	93,670	(1.78)	363	117K	11B
1401/02/28	94,410	93,750	99,540	95,370	(3.35)	441	142K	14B
1401/02/27	99,050	98,290	100,890	98,680	(4.62)	748	303K	30B
1401/02/26	108,000	100,000	108,000	103,460	(0.88)	1,014	498K	51B
1401/02/25	106,500	101,410	106,500	104,380	2.89	1,199	674K	70B
1401/02/24	101,000	97,860	102,110	101,450	4.32	411	323K	33B
1401/02/21	97,180	94,000	99,330	97,250	2.65	612	308K	30B
1401/02/20	95,290	93,070	95,290	94,740	(0.79)	213	85K	8B
1401/02/19	95,300	93,280	97,980	95,490	0.83	380	155K	15B
1401/02/18	94,520	93,800	97,760	94,700	(3.05)	471	163K	15B
1401/02/17	104,500	95,110	104,500	97,680	(2.02)	1,014	493K	48B
1401/02/12	94,350	93,230	103,030	99,690	1.59	1,379	821K	82B
1401/02/11	99,000	97,640	101,790	98,130	(4.51)	808	402K	39B
1401/02/10	105,530	98,000	105,530	102,770	2.25	1,355	855K	88B
1401/02/07	98,130	97,000	100,740	100,510	4.75	794	496K	50B
1401/02/06	92,200	92,200	96,320	95,950	4.59	361	218K	21B
1401/02/05	90,970	90,630	93,850	91,740	2.05	432	152K	14B
1401/02/04	87,730	87,730	93,900	89,900	(2.64)	1,200	625K	56B
1401/01/31	92,340	92,340	92,340	92,340	(5.0)	179	201K	19B
1401/01/30	95,140	95,140	95,140	97,200	(2.94)	158	95K	9B
1401/01/29	105,240	95,220	105,240	100,140	(0.09)	1,624	1M	115B
1401/01/28	100,230	100,230	100,230	100,230	5.00	65	167K	17B
1401/01/27	97,440	97,440	97,440	95,460	2.87	44	93K	9B
1401/01/24	93,210	93,210	93,210	92,800	4.53	83	168K	16B
1401/01/23	91,390	91,390	91,390	88,780	2.00	67	74K	7B
1401/01/22	90,060	90,060	90,060	87,040	1.47	46	54K	5B
1401/01/21	88,210	88,210	88,210	85,780	2.11	62	78K	7B
1401/01/20	80,990	80,990	85,140	84,010	3.60	339	251K	21B
1401/01/17	81,000	78,030	84,390	81,090	(0.87)	270	95K	8B
1401/01/16	81,610	81,610	83,340	81,800	1.29	243	110K	9B
1401/01/15	81,580	79,000	81,610	80,760	3.90	507	209K	17B
1401/01/14	77,000	74,280	80,860	77,730	(0.58)	612	371K	29B
1401/01/10	79,500	76,890	79,500	78,180	(0.05)	128	66K	5B
1401/01/09	77,430	76,810	80,000	78,220	(0.27)	173	77K	6B
1401/01/08	77,000	77,000	79,000	78,430	(0.32)	179	58K	5B
1401/01/07	77,000	75,700	79,000	78,680	(0.62)	125	47K	4B
1401/01/06	82,390	77,000	82,390	79,170	(0.48)	105	37K	3B
1400/12/28	78,300	76,040	79,910	79,550	(0.61)	109	40K	3B
1400/12/25	81,300	77,850	81,300	80,040	(1.59)	326	86K	7B
1400/12/24	80,500	78,650	85,900	81,330	(1.63)	258	106K	9B
1400/12/23	81,000	80,000	83,500	82,680	(0.4)	194	72K	6B
1400/12/22	81,500	81,000	83,700	83,010	(0.8)	197	74K	6B
1400/12/21	81,000	80,000	85,980	83,680	2.17	580	227K	19B
1400/12/18	77,050	75,520	83,460	81,900	3.03	394	255K	21B
1400/12/17	80,800	76,770	80,900	79,490	(1.63)	195	81K	6B
1400/12/16	82,000	77,500	84,960	80,810	(0.55)	474	179K	14B
1400/12/15	77,010	77,010	81,440	81,260	4.76	289	219K	18B
1400/12/14	78,990	78,770	79,120	77,570	2.93	179	117K	9B
1400/12/11	76,980	74,500	77,240	75,360	2.43	203	111K	9B
1400/12/09	72,290	71,550	75,000	73,570	3.00	119	141K	11B
1400/12/08	70,480	68,680	72,080	71,430	4.05	219	212K	15B
1400/12/07	66,510	66,510	71,100	68,650	(0.19)	296	200K	14B
1400/12/04	68,510	66,540	71,640	68,780	(0.22)	214	129K	9B
1400/12/03	70,000	66,050	70,840	68,930	(0.2)	106	38K	3B
1400/12/02	72,400	65,930	72,500	69,070	(0.43)	378	191K	13B
1400/12/01	69,910	68,260	69,910	69,370	4.17	307	193K	13B
1400/11/30	63,050	62,900	68,610	66,590	1.90	269	176K	12B
1400/11/27	66,240	62,690	66,300	65,350	(0.34)	190	93K	6B
1400/11/25	66,500	63,100	66,500	65,570	(0.52)	105	48K	3B
1400/11/24	65,520	65,450	68,690	65,910	(4.33)	250	243K	16B
1400/11/23	73,200	66,510	73,200	68,890	(1.6)	373	157K	11B
1400/11/20	70,120	66,790	70,120	70,010	4.82	321	383K	27B
1400/11/19	68,440	66,820	68,830	66,790	1.88	198	106K	7B
1400/11/18	67,670	64,020	70,740	65,560	(2.7)	396	455K	30B
1400/11/17	66,950	65,800	67,380	67,380	4.99	311	3M	193B
1400/11/16	65,400	65,380	65,660	64,180	2.62	173	127K	8B
1400/11/13	64,600	62,400	64,610	62,540	1.62	239	84K	5B
1400/11/12	63,760	63,200	63,760	61,540	1.33	137	68K	4B
1400/11/11	61,000	61,000	62,590	60,730	1.88	201	111K	7B
1400/11/10	60,450	60,450	61,900	59,610	0.54	103	46K	3B
1400/11/09	61,450	58,010	61,500	59,290	0.47	110	43K	3B
1400/11/06	57,410	57,410	61,820	59,010	(2.35)	173	133K	8B
1400/11/05	59,020	59,010	60,970	60,430	(2.7)	63	121K	7B
1400/11/04	60,300	60,220	60,990	62,110	(2.0)	49	91K	5B
1400/11/03	61,810	61,800	62,300	63,380	(2.57)	158	116K	7B
1400/11/02	65,530	63,870	65,530	65,050	(3.24)	167	147K	9B
1400/10/29	65,500	65,490	68,280	67,230	(2.47)	143	102K	7B
1400/10/28	66,280	66,280	68,990	68,930	(1.19)	141	50K	3B
1400/10/27	70,000	67,730	70,000	69,760	(2.15)	155	96K	7B
1400/10/26	70,130	68,780	70,500	71,290	(1.52)	157	70K	5B
1400/10/25	70,910	70,800	71,990	72,390	(0.43)	83	42K	3B
1400/10/22	71,210	70,110	73,460	72,700	(1.49)	162	78K	6B
1400/10/21	72,700	71,160	74,830	73,800	(1.47)	177	72K	5B
1400/10/20	72,210	72,210	73,900	74,900	(0.37)	97	23K	2B
1400/10/19	73,960	72,670	74,990	75,180	(1.71)	154	73K	5B
1400/10/18	75,000	73,350	78,580	76,490	(0.87)	103	52K	4B
1400/10/15	77,120	74,850	77,490	77,160	(2.06)	193	88K	7B
1400/10/14	79,900	75,780	80,000	78,780	(1.2)	146	100K	8B
1400/10/13	78,000	77,100	80,100	79,740	(0.06)	136	68K	5B
1400/10/12	78,010	78,010	80,100	79,790	(0.18)	103	28K	2B
1400/10/11	78,050	77,650	80,450	79,930	0.86	163	236K	19B
1400/10/08	75,800	75,800	80,190	79,250	1.20	202	143K	11B
1400/10/07	79,820	76,600	79,830	78,310	(1.89)	281	153K	12B
1400/10/06	75,550	75,550	81,540	79,820	1.81	313	193K	15B
1400/10/05	79,290	76,010	79,290	78,400	(0.23)	151	104K	8B
1400/10/04	74,600	74,600	80,000	78,580	0.98	328	252K	20B
1400/10/01	80,000	76,010	81,180	77,820	(1.22)	569	223K	17B
1400/09/30	78,790	77,700	78,790	78,780	4.98	484	305K	24B
1400/09/29	73,760	71,980	76,120	75,040	3.50	199	154K	12B
1400/09/28	71,000	70,010	74,000	72,500	(0.34)	205	94K	7B
1400/09/27	71,000	71,000	73,900	72,750	0.04	73	42K	3B
1400/09/24	70,150	70,150	72,200	72,720	(0.57)	104	43K	3B
1400/09/23	70,600	70,530	74,890	73,140	(1.48)	180	145K	11B
1400/09/22	74,200	71,310	74,210	74,240	(0.97)	127	47K	3B
1400/09/21	71,310	71,310	75,580	74,970	(0.01)	96	41K	3B
1400/09/20	73,800	73,500	77,500	74,980	(1.34)	230	129K	10B
1400/09/17	75,450	74,140	78,000	76,000	0.11	160	53K	4B
1400/09/16	74,990	74,710	79,000	75,920	(3.46)	303	158K	12B
1400/09/15	78,320	76,220	80,900	78,640	(1.71)	226	107K	8B
1400/09/14	82,950	78,810	82,950	80,010	(0.63)	142	68K	5B
1400/09/13	81,000	77,580	81,000	80,520	(0.74)	142	76K	6B
1400/09/10	80,100	77,500	83,700	81,120	0.42	271	110K	9B
1400/09/09	79,580	77,500	81,410	80,780	4.18	525	292K	24B
1400/09/08	78,000	76,550	79,580	77,540	1.23	309	137K	11B
1400/09/07	79,800	74,310	79,800	76,600	(1.43)	153	98K	7B
1400/09/06	77,120	75,000	77,120	77,710	(0.64)	141	51K	4B
1400/09/03	77,200	77,200	80,000	78,210	0.05	224	94K	7B
1400/09/02	82,490	77,540	82,490	78,170	(4.23)	350	211K	17B
1400/09/01	84,400	79,820	84,430	81,620	0.64	283	119K	10B
1400/08/30	76,530	74,760	82,570	81,100	3.13	361	255K	21B
1400/08/29	83,200	76,520	83,200	78,640	(2.36)	363	139K	11B
1400/08/26	80,560	77,920	80,560	80,540	4.97	297	197K	16B
1400/08/25	74,840	73,490	77,800	76,730	3.55	221	146K	11B
1400/08/24	77,200	72,000	77,200	74,100	(0.5)	250	107K	8B
1400/08/23	72,500	72,500	76,970	74,470	(1.56)	313	172K	13B
1400/08/22	79,800	75,460	79,800	75,650	(4.76)	459	305K	23B
1400/08/19	79,900	78,000	81,890	79,430	1.56	309	127K	10B
1400/08/18	77,500	74,670	79,990	78,210	(0.1)	180	58K	5B
1400/08/17	76,250	75,770	80,980	78,290	(1.65)	308	103K	8B
1400/08/16	83,490	78,590	83,490	79,600	(3.77)	348	180K	14B
1400/08/15	82,190	82,190	83,950	82,720	3.45	266	132K	11B
1400/08/12	78,800	77,030	82,700	79,960	1.25	266	89K	7B
1400/08/11	79,780	77,000	82,240	78,970	(1.45)	407	135K	11B
1400/08/10	80,000	78,130	85,400	80,130	(2.57)	432	183K	15B
1400/08/09	81,590	80,860	83,630	82,240	(3.37)	170	127K	10B
1400/08/08	86,000	82,710	87,180	85,110	(1.69)	299	97K	8B
1400/08/05	84,360	83,300	90,000	86,570	(1.05)	381	168K	15B
1400/08/04	86,450	86,370	93,000	87,490	(3.76)	379	272K	24B
1400/08/03	95,500	90,800	95,500	90,910	(4.88)	261	231K	21B
1400/08/01	95,000	93,670	100,300	95,570	(3.06)	270	118K	11B
1400/07/28	101,770	94,900	101,770	98,590	0.36	360	144K	14B
1400/07/27	97,900	94,510	99,150	98,240	4.03	350	197K	19B
1400/07/26	93,900	92,760	97,200	94,430	(3.29)	437	201K	19B
1400/07/25	99,140	97,550	99,280	97,640	(4.91)	296	322K	31B
1400/07/24	102,500	99,360	108,120	102,680	(1.82)	718	416K	43B
1400/07/21	105,800	102,090	109,000	104,580	(2.68)	564	244K	25B
1400/07/20	114,280	103,400	114,280	107,460	(1.27)	1,475	979K	105B
1400/07/19	108,910	107,690	108,910	108,840	4.93	247	164K	18B
1400/07/18	103,990	101,900	104,080	103,730	4.64	308	175K	18B
1400/07/17	99,000	94,420	100,140	99,130	3.93	676	358K	35B
1400/07/14	95,500	94,000	95,810	95,380	4.53	322	153K	15B
1400/07/12	90,500	88,150	94,570	91,250	1.31	649	360K	33B
1400/07/11	94,500	88,060	94,500	90,070	(1.12)	285	101K	9B
1400/07/10	91,800	89,230	94,800	91,090	(2.98)	519	193K	18B
1400/07/07	90,050	88,010	95,990	93,890	2.28	560	255K	24B
1400/07/06	97,000	90,210	97,000	91,800	(2.33)	346	172K	16B
1400/07/04	94,010	89,880	97,960	93,990	0.27	425	196K	18B
1400/07/03	93,000	90,020	94,010	93,740	4.69	372	183K	17B
1400/06/31	93,150	88,500	93,910	89,540	(3.88)	416	246K	22B
1400/06/30	100,000	92,690	100,000	93,150	(4.52)	400	324K	30B
1400/06/29	93,200	93,200	100,000	97,560	0.20	366	104K	10B
1400/06/28	98,000	96,260	102,600	97,370	(3.9)	433	264K	26B
1400/06/27	105,880	98,120	105,880	101,320	(1.36)	399	153K	15B
1400/06/24	106,000	101,700	106,000	102,720	(4.04)	672	266K	27B
1400/06/23	105,000	100,500	107,640	107,050	4.42	719	404K	43B
1400/06/22	108,000	101,680	108,000	102,520	(4.21)	577	244K	25B
1400/06/21	111,000	101,200	111,000	107,030	0.91	884	349K	37B
1400/06/20	100,210	100,210	106,750	106,070	4.33	572	235K	25B
1400/06/17	102,000	98,870	106,500	101,670	(2.25)	709	320K	33B
1400/06/16	104,880	101,200	107,250	104,010	(0.8)	691	248K	26B
1400/06/15	109,500	103,300	112,000	104,850	(3.57)	1,146	573K	60B
1400/06/14	117,900	108,120	117,900	108,730	(4.46)	1,252	707K	77B
1400/06/13	115,800	111,550	115,800	113,810	3.19	912	613K	70B
1400/06/10	106,290	101,120	111,600	110,290	3.76	630	694K	77B
1400/06/09	106,000	105,990	109,990	106,290	(4.72)	864	500K	53B
1400/06/08	111,470	111,470	115,240	111,560	(4.92)	337	226K	25B
1400/06/07	121,320	112,860	122,000	117,330	(1.24)	1,308	861K	101B
1400/06/06	113,100	113,100	122,860	118,800	0.96	2,184	983K	117B
1400/06/03	121,680	116,940	121,680	117,670	(4.4)	1,387	590K	69B
1400/06/02	121,670	121,670	128,050	123,090	(3.89)	4,164	2M	295B
1400/06/01	138,800	125,650	138,800	128,070	(3.17)	362	292K	37B
1400/05/23	128,110	128,110	134,480	132,260	3.26	124	118K	16B
1400/05/20	132,920	121,070	132,920	128,080	0.50	2,373	1M	130B
1400/05/19	123,160	117,010	129,310	127,440	3.48	1,553	1M	134B
1400/05/18	123,640	117,860	123,640	123,160	4.59	370	624K	77B
1400/05/17	118,120	112,520	118,120	117,760	4.68	1,218	1M	144B
1400/05/16	112,500	112,500	112,500	112,500	4.99	71	287K	32B
1400/05/13	105,610	102,500	107,670	107,150	4.49	568	360K	39B
1400/05/12	97,110	97,110	106,190	102,550	0.86	882	393K	40B
1400/05/11	105,470	99,170	108,900	101,680	(2.59)	1,037	693K	70B
1400/05/10	103,000	101,100	104,730	104,380	4.64	608	423K	44B
1400/05/09	99,860	97,900	99,880	99,750	4.86	466	535K	53B
1400/05/06	94,890	92,020	95,900	95,130	4.15	545	503K	48B
1400/05/05	84,090	84,090	91,690	91,340	4.59	729	802K	73B
1400/05/04	90,000	86,040	91,830	87,330	0.46	71	24K	2B
1400/04/27	86,000	85,520	91,500	86,930	(3.31)	386	235K	20B
1400/04/26	89,800	89,560	93,500	89,910	(4.63)	912	698K	63B
1400/04/23	91,990	91,610	98,200	94,270	(2.24)	1,500	2M	192B
1400/04/22	96,000	93,300	96,950	96,430	4.43	896	761K	73B
1400/04/21	89,900	88,550	92,920	92,340	4.34	784	609K	56B
1400/04/20	88,530	86,010	88,530	88,500	4.96	483	455K	40B
1400/04/19	84,700	82,010	84,990	84,320	4.16	717	652K	55B
1400/04/16	79,800	79,700	81,300	80,950	4.55	725	434K	35B
1400/04/15	76,800	73,210	78,780	77,430	3.20	559	444K	34B
1400/04/14	72,600	72,600	76,600	75,030	1.82	421	193K	15B
1400/04/13	72,350	72,350	75,300	73,690	(0.91)	200	91K	7B
1400/04/12	72,320	72,320	76,780	74,370	(0.89)	274	142K	11B
1400/04/09	79,500	74,370	79,500	75,040	(4.14)	558	407K	31B
1400/04/08	79,780	74,520	80,800	78,280	0.13	1,085	533K	42B
1400/04/07	77,300	74,100	79,680	78,180	2.99	679	318K	25B
1400/04/06	74,020	71,030	77,530	75,910	2.55	604	268K	20B
1400/04/05	74,000	73,890	76,880	74,020	(4.82)	450	361K	27B
1400/04/02	83,500	76,900	83,500	77,770	(3.92)	746	467K	36B
1400/04/01	81,000	78,160	81,000	80,940	4.91	415	598K	48B
1400/03/31	71,440	71,440	77,520	77,150	4.50	400	261K	20B
1400/03/30	73,490	72,920	78,320	73,830	(3.8)	671	277K	20B
1400/03/29	76,140	76,140	83,610	76,750	(9.28)	1,340	914K	70B
1400/03/26	80,410	80,410	80,410	84,600	(0.05)	8	2K	129M
1400/03/25	80,540	80,540	80,540	84,640	(0.15)	15	5K	441M
1400/03/24	80,820	80,820	80,820	84,770	(0.35)	9	13K	1B
1400/03/23	80,860	80,860	80,860	85,070	(0.05)	8	2K	133M
1400/03/22	81,110	81,110	81,110	85,110	(0.3)	23	11K	875M
1400/03/19	81,230	81,230	81,230	85,370	(0.15)	12	5K	435M
1400/03/18	81,340	81,340	81,340	85,500	(0.14)	18	5K	403M
1400/03/17	81,370	81,370	81,370	85,620	(0.04)	10	1K	96M
1400/03/12	81,540	81,540	81,540	85,650	(0.21)	25	7K	590M
1400/03/11	81,570	81,570	81,570	85,830	(0.03)	6	1K	82M
1400/03/10	83,350	83,350	83,350	85,860	(2.13)	18	73K	6B
1400/03/09	83,610	83,610	83,610	87,730	(0.32)	24	11K	906M
1400/03/08	91,360	82,660	91,360	88,010	1.15	682	564K	50B
1400/03/05	87,200	87,200	87,200	87,010	4.77	74	201K	18B
1400/03/04	85,720	85,720	85,720	83,050	1.73	59	73K	6B
1400/03/03	81,640	81,640	81,640	81,640	4.99	55	220K	18B
1400/03/02	77,800	74,550	78,220	77,760	4.38	229	237K	18B
1400/03/01	74,560	71,320	74,560	74,500	4.91	541	924K	69B
1400/02/29	69,700	66,220	73,180	71,010	(36.22)	336	385K	27B
1400/02/26	107,330	107,330	107,330	111,340	(1.44)	18	38K	4B
1400/02/25	107,360	107,360	107,360	112,970	(0.04)	4	833	89M
1400/02/22	109,740	109,740	109,740	113,010	(0.11)	5	15K	2B
1400/02/21	109,750	109,750	109,750	113,130	(0.01)	3	1K	131M
1400/02/20	109,780	109,780	109,780	113,140	(0.03)	1	4K	439M
1400/02/18	109,780	109,780	109,780	113,170	0.0	1	46	5M
1400/02/15	106,440	106,440	106,440	113,170	(0.05)	15	4K	444M
1400/02/13	109,890	109,890	109,890	113,230	(0.04)	2	7K	742M
1400/02/12	109,900	109,900	109,900	113,280	(0.01)	5	1K	115M
1400/02/11	109,900	109,900	109,900	113,290	0.0	4	301	33M
1400/02/08	109,910	109,910	109,910	113,290	(0.01)	6	1K	147M
1400/02/07	109,920	109,920	109,920	113,300	(0.01)	5	1K	134M
1400/02/06	109,930	109,930	109,930	113,310	(0.01)	4	1K	153M
1400/02/05	109,930	109,930	109,930	113,320	0.0	1	244	27M
1400/02/04	109,940	109,940	109,940	113,320	(0.02)	1	3K	299M
1400/02/01	109,940	109,940	109,940	113,340	0.0	1	50	5M
1400/01/31	111,090	111,090	111,090	113,340	(0.01)	7	3K	278M
1400/01/30	111,100	111,100	111,100	113,350	(0.01)	5	1K	141M
1400/01/29	111,100	111,100	111,100	113,360	0.0	3	189	21M
1400/01/28	111,110	111,110	111,110	113,360	(0.01)	8	3K	308M
1400/01/25	111,230	111,230	111,230	113,370	(0.11)	30	25K	3B
1400/01/24	111,230	111,230	111,230	113,490	(0.01)	10	1K	150M
1400/01/23	111,320	111,320	111,320	113,500	(0.08)	20	19K	2B
1400/01/22	111,690	111,690	111,690	113,590	(0.32)	33	75K	8B
1400/01/21	116,400	107,630	116,400	113,960	3.77	3,334	3M	332B
1400/01/18	115,940	115,940	115,940	109,820	0.40	53	33K	4B
1400/01/17	114,790	114,790	114,790	109,380	1.00	70	81K	9B
1400/01/16	112,960	112,960	112,960	108,300	1.62	79	132K	15B
1400/01/15	100,690	100,690	108,900	106,570	3.73	645	1M	111B
1400/01/10	104,600	104,600	104,600	102,740	4.11	208	370K	39B
1400/01/08	101,510	100,000	101,530	98,680	3.02	200	274K	28B
1400/01/07	96,990	92,950	98,100	95,790	3.50	328	365K	36B
1399/12/27	92,930	87,010	92,930	92,550	5.57	964	835K	77B
1399/12/26	90,870	90,870	90,870	87,670	2.26	84	219K	20B
1399/12/25	82,910	82,910	89,670	85,730	1.34	986	2M	193B
1399/12/24	82,940	82,940	82,940	84,600	(0.04)	13	11K	929M
1399/12/23	84,630	84,630	84,630	84,630	(1.99)	77	607K	51B
1399/12/20	84,660	84,660	84,660	86,350	(0.03)	32	10K	869M
1399/12/19	0	85,040	91,970	86,380	(0.45)	2,184	5M	420B
1399/12/18	87,360	87,360	87,360	86,770	5.28	142	596K	52B
1399/12/17	82,840	82,840	82,840	82,420	5.45	303	616K	51B
1399/12/16	78,190	75,000	78,190	78,160	5.95	398	888K	69B
1399/12/13	74,210	74,210	74,210	73,770	5.37	330	726K	54B
1399/12/12	72,260	72,260	72,260	70,010	2.70	91	365K	26B
1399/12/11	71,620	71,620	71,620	68,170	0.89	82	121K	9B
1399/12/10	68,600	66,040	68,600	67,570	4.40	244	597K	41B
1399/12/09	63,380	62,920	65,400	64,720	4.89	525	2M	133B
1399/12/06	61,820	59,990	61,820	61,700	5.78	290	1M	91B
1399/11/29	61,410	61,410	61,410	58,330	0.67	52	100K	6B
1399/11/28	60,420	60,420	60,420	57,940	1.65	42	246K	15B
1399/11/27	60,280	60,280	60,280	57,000	0.23	40	34K	2B
1399/11/26	59,990	59,990	59,990	56,870	0.48	37	71K	4B
1399/11/25	59,330	59,330	59,330	56,600	1.11	45	166K	10B
1399/11/21	58,300	58,300	58,300	55,980	0.81	48	148K	9B
1399/11/20	58,180	58,180	58,180	55,530	0.22	41	38K	2B
1399/11/19	57,850	57,850	57,850	55,410	0.56	67	101K	6B
1399/11/18	57,680	57,680	57,680	55,100	0.29	44	54K	3B
1399/11/15	57,310	57,310	57,310	54,940	0.64	57	122K	7B
1399/11/14	57,050	57,050	57,050	54,590	0.46	58	86K	5B
1399/11/13	56,710	56,710	56,710	54,340	0.61	58	114K	6B
1399/11/12	56,570	56,570	56,570	54,010	0.24	58	47K	3B
1399/11/11	55,560	55,560	55,560	53,880	1.81	155	345K	19B
1399/11/08	50,800	50,800	55,800	52,920	(1.03)	798	1M	59B
1399/11/07	50,850	50,850	50,850	53,470	(0.09)	19	17K	880M
1399/11/06	52,470	50,920	52,470	53,520	(0.13)	64	28K	1B
1399/10/30	52,470	52,470	55,000	53,590	(2.97)	399	569K	30B
1399/10/29	52,820	52,820	52,820	55,230	(0.67)	35	119K	6B
1399/10/27	58,430	52,990	58,430	55,600	(0.3)	427	290K	16B
1399/10/24	58,000	52,520	58,000	55,770	0.89	887	867K	48B
1399/10/23	55,910	53,340	55,910	55,280	3.81	648	749K	42B
1399/10/22	51,990	50,000	54,580	53,250	2.42	484	529K	29B
1399/10/21	50,050	49,800	54,590	51,990	(0.27)	752	618K	32B
1399/10/20	51,060	51,060	52,180	52,130	(3.0)	537	581K	30B
1399/10/17	52,190	52,190	53,300	53,740	(2.17)	272	377K	20B
1399/10/16	53,870	52,820	55,390	54,930	(1.19)	319	215K	11B
1399/10/15	53,870	53,870	56,140	55,590	(1.96)	424	375K	20B
1399/10/14	54,730	54,730	56,000	56,700	(1.58)	201	289K	16B
1399/10/13	54,990	54,990	54,990	57,610	(0.47)	77	79K	4B
1399/10/10	56,180	56,140	58,750	57,880	(2.05)	464	513K	29B
1399/10/09	56,720	56,720	57,990	59,090	(1.02)	189	178K	10B
1399/10/08	60,660	57,630	60,660	59,700	(1.58)	473	364K	21B
1399/10/07	63,900	58,020	63,900	60,660	(0.51)	523	855K	52B
1399/10/06	59,950	57,530	62,120	60,970	3.04	717	716K	44B
1399/10/03	62,880	57,520	62,880	59,170	(2.26)	1,085	930K	55B
1399/10/02	60,690	56,200	62,010	60,540	2.51	1,277	2M	100B
1399/10/01	57,390	57,390	62,900	59,060	(2.23)	1,061	908K	54B
1399/09/30	57,900	57,800	60,370	60,410	(0.71)	122	128K	7B
1399/09/29	59,150	59,030	63,000	60,840	(2.08)	369	394K	23B
1399/09/26	60,290	60,290	61,930	62,130	(2.1)	408	378K	23B
1399/09/25	60,420	60,420	60,420	63,460	(0.22)	21	39K	2B
1399/09/24	66,230	59,930	66,230	63,600	0.82	1,187	2M	99B
1399/09/23	63,080	62,000	63,080	63,080	4.99	796	2M	101B
1399/09/22	60,090	58,100	60,090	60,080	4.98	650	1M	61B
1399/09/19	52,500	52,400	57,890	57,230	3.79	523	1M	58B
1399/09/18	53,000	52,780	55,000	55,140	(0.74)	193	133K	7B
1399/09/17	54,300	53,470	55,190	55,550	(1.3)	219	247K	13B
1399/09/16	56,350	54,000	57,630	56,280	(0.35)	213	125K	7B
1399/09/15	54,140	54,140	55,950	56,480	(0.88)	279	214K	12B
1399/09/12	54,470	54,470	55,600	56,980	(0.61)	150	110K	6B
1399/09/11	54,850	54,840	57,860	57,330	(0.68)	202	154K	9B
1399/09/10	58,500	55,020	60,730	57,720	(0.33)	239	118K	7B
1399/09/09	60,520	55,190	60,520	57,910	0.47	340	198K	12B
1399/09/08	59,980	59,980	59,980	57,640	0.89	93	158K	9B
1399/09/05	58,770	53,200	58,770	57,130	2.05	246	407K	24B
1399/09/04	53,210	53,210	53,210	55,980	(0.05)	16	10K	548M
1399/09/03	53,280	53,260	54,970	56,010	(0.09)	33	15K	787M
1399/09/02	53,340	53,340	53,340	56,060	(0.14)	27	26K	1B
1399/09/01	53,410	53,410	54,460	56,140	(0.14)	57	28K	2B
1399/08/28	53,870	53,870	55,490	56,220	(0.85)	145	152K	8B
1399/08/27	53,890	53,890	53,890	56,700	(0.04)	11	6K	314M
1399/08/26	53,900	53,900	53,900	56,720	(0.02)	6	5K	246M
1399/08/25	54,070	54,070	54,130	56,730	(0.32)	33	55K	3B
1399/08/24	54,130	54,130	54,130	56,910	(0.11)	25	18K	955M
1399/08/21	54,150	54,150	54,150	56,970	(0.04)	4	5K	287M
1399/08/20	54,370	54,370	57,960	56,990	(0.42)	52	74K	4B
1399/08/19	54,390	54,390	54,390	57,230	(0.03)	8	6K	341M
1399/08/18	54,500	54,500	54,500	57,250	(0.19)	24	32K	2B
1399/08/17	58,900	54,520	58,900	57,360	(0.03)	36	18K	1B
1399/08/14	54,660	54,660	60,400	57,380	(0.26)	57	62K	3B
1399/08/12	54,700	54,700	54,700	57,530	(0.07)	6	12K	634M
1399/08/10	54,770	54,770	54,800	57,570	(0.14)	34	25K	1B
1399/08/07	54,770	54,770	54,770	57,650	0.0	5	1K	61M
1399/08/06	54,780	54,780	54,780	57,650	(0.02)	3	4K	200M
1399/08/05	54,780	54,780	54,780	57,660	0.0	2	185	10M
1399/08/03	54,790	54,790	54,790	57,660	(0.02)	13	2K	129M
1399/07/30	55,150	55,140	59,500	57,670	(0.64)	53	130K	7B
1399/07/29	55,500	55,240	56,980	58,040	(0.17)	44	31K	2B
1399/07/28	55,400	55,390	58,300	58,140	(0.27)	59	48K	3B
1399/07/27	57,390	55,630	58,000	58,300	(0.43)	69	76K	4B
1399/07/23	56,280	55,800	57,390	58,550	(0.31)	57	53K	3B
1399/07/22	57,030	56,280	60,000	58,730	(0.86)	104	167K	9B
1399/07/21	62,090	56,200	62,090	59,240	0.17	141	102K	6B
1399/07/20	59,990	56,010	61,000	59,140	0.32	212	179K	11B
1399/07/19	62,410	56,630	62,410	58,950	(1.11)	253	196K	11B
1399/07/16	61,580	58,780	61,710	59,610	1.41	350	324K	20B
1399/07/15	58,700	58,670	62,400	58,780	(4.81)	282	855K	50B
1399/07/14	59,650	59,650	62,150	61,750	(1.64)	104	249K	15B
1399/07/13	60,200	60,040	66,200	62,780	(0.65)	84	108K	6B
1399/07/12	63,160	63,160	66,500	63,190	(4.95)	202	859K	54B
1399/07/09	63,160	63,160	63,160	66,480	0.0	5	660	42M
1399/07/08	63,160	63,160	63,160	66,480	0.0	3	252	16M
1399/07/07	63,160	63,160	63,160	66,480	0.0	3	480	30M
1399/07/06	63,170	63,170	63,170	66,480	(0.02)	5	2K	145M
1399/07/05	64,210	64,210	64,220	66,490	(1.61)	115	239K	15B
1399/07/02	64,630	64,630	68,000	67,580	(0.66)	115	106K	7B
1399/07/01	64,640	64,640	64,640	68,030	(0.01)	5	1K	76M
1399/06/31	64,650	64,650	64,650	68,040	(0.01)	7	2K	115M
1399/06/30	64,660	64,660	64,660	68,050	(0.01)	6	2K	100M
1399/06/29	65,210	65,200	67,200	68,060	(0.83)	139	122K	8B
1399/06/26	68,420	68,420	73,500	68,630	(4.71)	577	1M	78B
1399/06/25	68,730	68,730	68,730	72,020	(0.44)	27	59K	4B
1399/06/24	68,910	68,910	68,910	72,340	(0.26)	28	34K	2B
1399/06/23	71,610	71,610	71,610	72,530	(3.77)	47	497K	36B
1399/06/22	76,000	72,040	79,570	75,370	(0.61)	473	439K	33B
1399/06/19	75,030	75,030	75,030	75,830	(3.98)	121	517K	39B
1399/06/18	75,150	75,150	75,150	78,970	(0.16)	47	21K	2B
1399/06/17	81,720	73,940	81,720	79,100	1.63	597	1M	100B
1399/06/16	81,230	81,230	81,230	77,830	0.59	19	78K	6B
1399/06/15	81,060	81,060	81,060	77,370	0.22	30	29K	2B
1399/06/12	80,460	80,460	80,460	77,200	0.74	41	99K	8B
1399/06/11	80,090	80,090	80,090	76,630	0.46	35	60K	5B
1399/06/10	79,220	79,220	79,220	76,280	1.10	23	145K	11B
1399/06/05	78,730	78,730	78,730	75,450	0.61	19	84K	7B
1399/06/04	78,680	78,680	78,680	74,990	0.07	18	9K	705M
1399/06/03	78,470	78,470	78,470	74,940	0.27	30	37K	3B
1399/06/02	77,470	77,470	77,470	74,740	1.29	38	176K	14B
1399/06/01	76,940	76,940	76,940	73,790	0.70	23	94K	7B
1399/05/29	76,840	76,840	76,840	73,280	0.12	19	18K	1B
1399/05/28	76,770	76,770	76,770	73,190	0.10	18	13K	1B
1399/05/27	76,190	76,190	76,190	73,120	0.76	29	105K	8B
1399/05/26	76,000	76,000	76,000	72,570	0.25	24	34K	3B
1399/05/25	75,880	75,880	75,880	72,390	0.17	35	22K	2B
1399/05/22	75,510	75,510	75,510	72,270	0.49	22	70K	5B
1399/05/21	75,030	75,030	75,030	71,920	0.64	19	93K	7B
1399/05/20	74,130	74,130	74,130	71,460	1.22	38	175K	13B
1399/05/19	72,920	72,920	72,920	70,600	1.66	95	239K	17B
1399/05/15	72,670	72,670	72,670	69,450	0.35	39	52K	4B
1399/05/14	72,520	72,520	72,520	69,210	0.20	36	29K	2B
1399/05/13	72,470	72,470	72,470	69,070	0.07	19	10K	746M
1399/05/12	72,210	72,210	72,210	69,020	0.35	26	52K	4B
1399/05/11	71,530	71,530	71,530	68,780	0.95	39	140K	10B
1399/05/08	71,340	71,340	71,340	68,130	0.26	27	41K	3B
1399/05/07	71,100	71,100	71,100	67,950	0.34	29	51K	4B
1399/05/06	70,830	70,830	70,830	67,720	0.39	33	59K	4B
1399/05/05	70,260	70,260	70,260	67,460	0.81	24	122K	9B
1399/05/04	69,200	69,200	69,200	66,920	1.53	45	234K	16B
1399/05/01	68,990	68,990	68,990	65,910	0.30	28	50K	3B
1399/04/31	68,560	68,560	68,560	65,710	0.63	35	100K	7B
1399/04/30	68,330	68,330	68,330	65,300	0.34	38	54K	4B
1399/04/29	66,850	66,850	66,850	65,080	2.21	87	355K	24B
1399/04/28	65,710	65,710	65,710	63,670	1.73	116	275K	18B
1399/04/25	65,030	65,030	65,030	62,590	1.05	36	173K	11B
1399/04/24	64,590	64,590	64,590	61,940	0.68	52	112K	7B
1399/04/23	64,190	64,190	64,190	61,520	0.62	52	102K	7B
1399/04/22	63,990	63,990	63,990	61,140	0.31	38	51K	3B
1399/04/21	63,590	63,590	63,590	60,950	0.63	45	104K	7B
1399/04/18	61,220	55,410	61,220	60,570	3.88	197	705K	43B
1399/04/11	61,070	61,070	61,070	58,340	0.29	55	51K	3B
1399/04/10	60,970	60,970	60,970	58,170	0.17	42	32K	2B
1399/04/09	60,480	60,480	60,480	58,070	0.82	39	143K	9B
1399/04/08	60,410	60,410	60,410	57,600	0.10	26	19K	1B
1399/04/07	60,190	60,190	60,190	57,540	0.37	33	64K	4B
1399/04/04	59,590	59,590	59,590	57,330	1.00	48	181K	11B
1399/04/03	59,190	59,190	59,190	56,760	0.67	51	121K	7B
1399/04/02	58,940	58,940	58,940	56,380	0.43	47	77K	5B
1399/04/01	58,620	58,620	58,620	56,140	0.56	58	101K	6B
1399/03/31	58,330	58,330	58,330	55,830	0.49	55	86K	5B
1399/03/27	57,880	57,880	57,880	55,560	0.78	63	143K	8B
1399/03/26	57,540	57,540	57,540	55,130	0.60	45	113K	6B
1399/03/25	57,240	57,240	57,240	54,800	0.51	42	94K	5B
1399/03/24	56,980	56,980	56,980	54,520	0.46	82	84K	5B
1399/03/21	56,723	56,723	56,723	54,273	0.46	51	88K	5B
1399/03/20	56,400	56,400	56,400	54,022	0.57	86	109K	6B
1399/03/19	56,224	56,224	56,224	53,715	0.31	80	60K	3B
1399/03/18	55,966	55,966	55,966	53,547	0.46	90	88K	5B
1399/03/17	55,039	55,039	55,039	53,301	1.68	176	321K	18B
1399/03/13	54,856	54,856	54,856	52,419	0.33	58	65K	4B
1399/03/12	54,637	54,637	54,637	52,244	0.40	53	78K	4B
1399/03/11	54,319	54,319	54,319	52,036	0.59	74	114K	6B
1399/03/10	53,934	53,934	53,934	51,733	0.71	109	139K	8B
1399/03/07	53,630	53,630	53,630	51,366	0.57	132	112K	6B
1399/03/06	53,393	53,177	53,393	51,077	0.44	148	88K	5B
1399/03/03	53,177	53,177	53,177	50,851	0.41	87	80K	4B
1399/02/31	52,724	52,724	52,724	50,645	0.86	129	178K	9B
1399/02/30	52,300	47,408	52,329	50,214	0.75	292	306K	16B
1399/02/29	51,520	46,624	51,520	49,838	1.57	324	327K	17B
1399/02/28	51,221	51,221	51,221	49,067	0.58	88	121K	6B
1399/02/27	50,675	50,675	50,675	48,782	1.08	125	223K	11B
1399/02/24	50,437	50,437	50,437	48,262	0.47	86	103K	5B
1399/02/23	49,798	49,798	49,798	48,036	1.28	188	281K	14B
1399/02/22	49,341	46,992	49,341	47,427	0.93	391	291K	14B
1399/02/21	48,438	46,666	48,439	46,992	1.86	269	428K	21B
1399/02/20	47,936	46,130	47,936	46,133	1.05	213	237K	11B
1399/02/17	43,052	43,052	47,475	45,654	0.97	333	401K	19B
1399/02/16	46,843	43,012	46,843	45,215	1.35	473	492K	23B
1399/02/15	45,919	41,561	45,919	44,613	2.01	323	508K	23B
1399/02/14	45,211	44,633	45,211	43,733	1.57	478	374K	17B
1399/02/13	44,632	44,632	44,632	43,059	1.30	287	306K	14B
1399/02/10	43,999	42,510	44,017	42,507	1.40	324	364K	16B
1399/02/09	41,998	41,302	43,000	41,921	(0.39)	745	607K	25B
1399/02/08	43,299	40,555	43,299	42,084	(0.92)	544	412K	17B
1399/02/07	44,000	40,580	44,000	42,476	0.69	672	541K	23B
1399/02/06	43,536	43,536	43,536	42,184	1.74	340	419K	18B
1399/02/03	42,731	42,700	42,731	41,463	1.88	272	485K	21B
1399/02/02	42,114	40,001	42,114	40,697	0.43	418	353K	15B
1399/02/01	40,205	39,961	41,470	40,521	1.03	580	558K	23B
1399/01/31	40,758	39,950	41,300	40,109	1.52	663	649K	26B
1399/01/30	38,802	38,802	40,640	39,509	1.78	797	587K	24B
1399/01/27	38,490	37,305	40,447	38,819	0.77	693	531K	21B
1399/01/26	37,370	37,000	38,000	38,521	(0.53)	477	218K	8B
1399/01/25	38,400	37,531	38,940	38,725	(0.56)	432	387K	15B
1399/01/24	38,600	37,502	40,120	38,945	(0.51)	532	401K	15B
1399/01/23	41,092	38,005	41,092	39,144	0.02	521	327K	13B
1399/01/20	40,417	38,951	40,417	39,137	1.67	509	463K	19B
1399/01/19	39,968	39,968	39,968	38,493	1.12	305	301K	12B
1399/01/18	38,777	38,100	39,230	38,065	1.88	845	671K	26B
1399/01/17	37,900	36,300	38,000	37,362	(0.06)	693	428K	16B
1399/01/16	37,100	37,100	38,024	37,384	0.22	675	408K	15B
1399/01/11	37,379	35,666	37,387	37,303	(0.22)	383	187K	7B
1399/01/10	38,450	35,560	38,649	37,387	0.10	582	335K	13B
1399/01/09	38,240	37,700	38,240	37,349	0.66	643	357K	14B
1399/01/06	36,000	35,092	38,491	37,105	0.62	939	538K	20B
1399/01/05	37,840	35,699	37,840	36,878	(1.86)	572	511K	18B
1398/12/28	36,079	36,079	36,700	37,577	(1.05)	570	288K	10B
1398/12/27	36,290	36,276	37,499	37,977	(0.54)	281	143K	5B
1398/12/26	37,499	36,600	38,498	38,185	(0.37)	477	174K	6B
1398/12/25	36,520	36,519	37,498	38,327	(0.3)	260	81K	3B
1398/12/24	39,950	36,721	39,950	38,441	(0.55)	394	187K	7B
1398/12/21	39,987	38,600	39,987	38,653	0.48	499	257K	10B
1398/12/20	36,666	36,666	39,927	38,469	0.74	621	351K	14B
1398/12/19	39,400	36,492	39,400	38,188	(0.58)	794	463K	17B
1398/12/17	39,330	38,019	39,500	38,412	1.03	913	499K	19B
1398/12/14	38,100	37,900	39,126	38,019	0.64	760	510K	20B
1398/12/13	39,300	37,600	39,300	37,777	0.21	765	355K	13B
1398/12/12	38,950	37,900	38,950	37,699	0.75	764	364K	14B
1398/12/11	37,320	36,040	37,898	37,419	2.82	393	223K	8B
1398/12/10	35,842	35,842	37,352	36,393	(3.53)	378	231K	8B
1398/12/07	38,990	37,250	38,990	37,726	(0.98)	490	501K	19B
1398/12/06	38,999	37,111	38,999	38,098	0.28	431	254K	10B
1398/12/05	39,555	37,100	39,555	37,990	(0.97)	347	197K	7B
1398/12/04	38,970	38,000	38,970	38,361	1.42	558	385K	15B
1398/12/03	34,584	34,584	38,222	37,824	3.91	494	588K	22B
1398/11/30	36,793	36,000	36,793	36,402	1.51	307	149K	5B
1398/11/29	37,371	35,560	37,371	35,861	(1.65)	247	392K	14B
1398/11/28	38,199	35,869	38,199	36,461	(2.57)	343	266K	10B
1398/11/27	38,189	36,842	38,189	37,424	1.58	279	207K	8B
1398/11/26	36,001	36,001	37,600	36,842	2.36	295	233K	9B
1398/11/23	35,900	35,123	36,500	35,994	2.48	315	157K	6B
1398/11/21	37,405	34,951	37,499	35,122	(4.53)	586	605K	21B
1398/11/20	38,999	36,347	38,999	36,790	(3.84)	506	312K	11B
1398/11/19	37,449	36,555	38,686	38,259	3.84	542	768K	29B
1398/11/16	35,260	35,260	37,199	36,844	2.61	391	221K	8B
1398/11/15	36,700	35,243	36,949	35,907	(2.1)	513	342K	12B
1398/11/14	37,000	35,550	37,989	36,679	(0.5)	883	461K	17B
1398/11/13	36,231	36,231	39,000	36,862	(3.34)	1,376	1M	49B
1398/11/12	38,137	38,137	38,137	38,137	(5.0)	230	169K	6B
1398/11/08	40,039	40,039	41,330	40,144	(4.75)	975	815K	33B
1398/11/07	42,592	40,010	42,592	42,146	3.90	1,445	2M	84B
1398/11/06	39,130	39,130	41,006	40,564	3.87	479	378K	15B
1398/11/05	40,173	38,153	41,000	39,054	(2.34)	901	661K	26B
1398/11/02	40,173	37,001	40,173	39,988	4.52	854	1M	59B
1398/11/01	38,260	38,260	38,260	38,260	5.00	88	117K	4B
1398/10/30	36,439	36,439	36,439	36,439	5.00	119	157K	6B
1398/10/29	33,334	32,166	35,316	34,704	3.18	491	738K	26B
1398/10/28	33,788	32,498	33,789	33,635	4.52	426	541K	18B
1398/10/25	32,200	30,600	32,725	32,180	3.25	258	236K	8B
1398/10/24	31,020	30,667	32,014	31,167	(2.85)	320	320K	10B
1398/10/23	32,238	30,703	32,238	32,082	4.49	330	417K	13B
1398/10/22	30,703	30,703	30,703	30,703	5.00	34	52K	2B
1398/10/21	29,461	29,461	29,461	29,241	1.24	28	31K	925M
1398/10/18	28,387	28,387	28,387	28,884	(0.28)	13	7K	204M
1398/10/17	28,444	28,189	30,499	28,966	(2.38)	112	74K	2B
1398/10/15	29,616	29,616	31,174	29,672	(4.82)	307	488K	14B
1398/10/14	30,005	30,005	30,005	31,174	(1.3)	26	13K	396M
1398/10/11	32,885	30,500	32,885	31,584	0.75	386	238K	8B
1398/10/10	30,160	30,150	31,651	31,350	4.00	576	657K	21B
1398/10/09	31,480	29,800	31,480	30,144	(0.97)	418	239K	7B
1398/10/08	31,680	29,555	31,680	30,440	(0.76)	311	226K	7B
1398/10/07	30,898	30,031	30,900	30,672	0.18	359	240K	7B
1398/10/04	29,999	29,986	31,480	30,616	2.10	223	172K	5B
1398/10/03	28,888	28,888	30,500	29,986	(0.77)	216	145K	4B
1398/10/02	31,800	29,598	31,800	30,218	(3.01)	303	425K	13B
1398/10/01	30,198	30,198	31,525	31,155	3.76	351	306K	10B
1398/09/30	32,599	29,838	32,599	30,026	(4.4)	501	625K	19B
1398/09/27	33,860	30,681	33,860	31,408	(2.64)	276	213K	7B
1398/09/26	31,975	31,900	32,284	32,260	4.92	253	239K	8B
1398/09/25	31,300	30,121	32,150	30,747	(3.02)	548	405K	12B
1398/09/24	33,878	31,527	33,878	31,706	(4.46)	611	505K	16B
1398/09/23	33,991	31,831	33,991	33,186	2.51	559	383K	13B
1398/09/20	30,000	29,752	32,876	32,373	3.39	572	591K	19B
1398/09/19	31,366	31,179	32,300	31,311	(4.6)	973	1M	33B
1398/09/18	34,038	31,005	34,038	32,820	1.24	893	896K	29B
1398/09/17	32,475	31,207	32,475	32,418	4.81	269	488K	16B
1398/09/16	31,372	31,372	31,372	30,929	3.51	52	36K	1B
1398/09/13	29,879	29,879	29,879	29,879	5.00	68	95K	3B
1398/09/12	28,000	27,385	28,720	28,457	4.04	186	261K	7B
1398/09/11	27,384	26,150	27,384	27,353	4.88	390	559K	15B
1398/09/10	25,263	25,263	26,401	26,080	3.72	492	639K	17B
1398/09/09	26,539	24,037	26,567	25,144	(0.62)	666	1M	32B
1398/09/06	26,190	24,724	26,190	25,302	(2.73)	181	86K	2B
1398/09/05	27,200	25,222	27,200	26,012	(1.76)	144	71K	2B
1398/09/04	25,500	25,500	26,970	26,478	2.09	160	108K	3B
1398/09/03	26,300	25,125	26,300	25,937	3.40	198	136K	4B
1398/09/02	23,802	23,802	25,543	25,085	3.12	194	224K	6B
1398/08/29	23,510	23,467	25,000	24,327	(1.51)	169	133K	3B
1398/08/28	24,358	24,350	24,952	24,701	2.86	128	124K	3B
1398/08/27	24,345	22,655	24,347	24,014	3.51	150	149K	4B
1398/08/26	24,100	22,576	24,797	23,199	(2.38)	182	192K	4B
1398/08/25	24,989	23,700	24,989	23,764	(4.74)	219	344K	8B
1398/08/22	25,163	23,901	25,163	24,947	4.10	199	142K	4B
1398/08/21	24,337	23,206	24,349	23,965	3.34	230	150K	4B
1398/08/20	23,701	22,813	24,798	23,190	(3.43)	325	432K	10B
1398/08/19	25,698	23,800	25,698	24,013	(3.68)	151	95K	2B
1398/08/18	25,900	24,109	25,900	24,931	(1.42)	100	73K	2B
1398/08/14	25,883	24,001	25,889	25,289	1.87	328	345K	9B
1398/08/13	23,640	23,640	24,854	24,825	4.88	267	537K	13B
1398/08/12	23,499	23,484	25,899	23,671	(4.24)	373	360K	9B
1398/08/11	25,499	24,202	25,849	24,720	(2.96)	87	66K	2B
1398/08/08	25,000	24,961	26,194	25,475	2.07	170	151K	4B
1398/08/06	23,531	23,531	26,007	24,959	0.77	308	563K	14B
1398/08/04	25,500	24,689	26,000	24,769	(4.69)	50	56K	1B
1398/08/01	26,700	25,819	27,300	25,988	(4.38)	120	110K	3B
1398/07/30	27,499	26,478	27,566	27,177	3.52	148	131K	4B
1398/07/29	26,239	26,239	27,100	26,254	(4.94)	186	284K	7B
1398/07/28	29,399	26,677	29,399	27,619	(1.65)	307	284K	8B
1398/07/24	28,126	27,101	28,126	28,081	4.83	276	564K	16B
1398/07/23	25,098	25,098	26,845	26,787	4.77	110	198K	5B
1398/07/22	25,558	25,557	26,800	25,567	(4.96)	129	152K	4B
1398/07/21	27,995	26,836	27,995	26,902	(4.76)	296	410K	11B
1398/07/20	28,552	27,205	28,552	28,248	3.88	433	490K	14B
1398/07/17	26,192	25,989	27,490	27,193	3.87	269	435K	12B
1398/07/16	26,361	23,853	26,361	26,181	4.28	368	675K	18B
1398/07/15	24,204	24,204	25,414	25,106	3.73	111	156K	4B
1398/07/14	24,191	24,170	25,399	24,204	(4.87)	187	145K	4B
1398/07/13	26,610	25,223	26,615	25,442	(4.17)	289	218K	6B
1398/07/10	26,200	25,066	27,586	26,550	0.63	259	303K	8B
1398/07/09	26,394	25,511	26,394	26,385	4.96	238	455K	12B
1398/07/08	24,970	24,001	25,501	25,138	3.50	118	167K	4B
1398/07/07	24,988	24,000	24,988	24,287	0.06	189	185K	4B
1398/07/06	23,989	23,080	24,495	24,273	4.05	364	440K	11B
1398/07/03	23,299	23,018	23,873	23,329	(0.04)	105	112K	3B
1398/07/02	24,149	23,000	24,149	23,338	(0.82)	154	234K	5B
1398/07/01	23,900	23,400	24,305	23,532	(1.71)	212	257K	6B
1398/06/31	24,176	23,401	24,176	23,941	3.85	153	94K	2B
1398/06/30	21,189	21,189	23,417	23,053	3.37	131	132K	3B
1398/06/27	23,860	22,220	23,860	22,302	(4.65)	149	174K	4B
1398/06/26	23,674	22,801	23,674	23,389	0.93	150	139K	3B
1398/06/25	22,900	22,754	23,681	23,174	(0.45)	239	210K	5B
1398/06/24	24,385	22,900	24,385	23,279	(1.61)	253	204K	5B
1398/06/23	23,999	23,300	23,999	23,659	(0.32)	199	225K	5B
1398/06/20	24,880	23,106	24,880	23,736	(0.41)	178	129K	3B
1398/06/17	23,289	23,261	24,799	23,834	(2.66)	421	509K	12B
1398/06/16	25,480	23,401	25,480	24,485	0.86	300	438K	11B
1398/06/13	24,289	24,000	24,290	24,276	4.94	146	369K	9B
1398/06/12	23,009	23,009	23,883	23,134	(4.48)	256	421K	10B
1398/06/11	24,900	24,093	24,900	24,220	(4.5)	132	146K	4B
1398/06/10	25,247	25,247	26,500	25,361	(4.57)	353	840K	21B
1398/06/09	28,600	26,531	28,600	26,575	(4.84)	418	548K	15B
1398/06/06	27,199	25,925	28,653	27,927	2.34	898	2M	65B
1398/06/05	27,289	27,289	27,289	27,289	5.00	87	576K	16B
1398/06/04	25,990	25,990	25,990	25,990	5.00	25	168K	4B
1398/06/03	24,753	24,753	24,753	24,753	5.00	67	270K	7B
1398/06/02	23,575	23,575	23,575	23,575	5.00	50	339K	8B
1398/05/30	22,622	22,622	22,622	22,453	4.21	19	43K	969M
1398/05/26	22,244	22,244	22,244	21,545	1.70	11	17K	385M
1398/05/23	21,185	21,185	21,185	21,185	5.00	35	127K	3B
1398/05/22	20,722	20,722	20,722	20,177	2.23	20	23K	471M
1398/05/20	19,000	18,200	20,046	19,736	3.37	335	1M	26B
1398/05/19	19,092	19,092	19,092	19,092	5.00	44	211K	4B
1398/05/16	18,183	18,183	18,183	18,183	4.99	45	100K	2B
1398/05/15	17,318	17,318	17,318	17,318	5.00	30	72K	1B
1398/05/14	16,938	16,938	16,938	16,494	2.24	24	23K	387M
1398/05/13	16,146	16,146	16,146	16,132	4.90	27	50K	805M
1398/05/12	15,946	15,946	15,946	15,378	1.26	20	13K	204M
1398/05/09	15,347	15,347	15,347	15,187	3.90	23	40K	608M
1398/05/08	13,991	13,991	14,691	14,617	4.47	77	125K	2B
1398/05/07	13,859	13,800	14,479	13,992	0.70	86	87K	1B
1398/05/06	14,722	13,715	14,722	13,895	(3.75)	193	227K	3B
1398/05/05	15,000	14,010	15,000	14,436	1.00	102	95K	1B
1398/05/02	13,870	13,841	15,097	14,293	(1.89)	279	424K	6B
1398/05/01	14,700	14,529	15,229	14,569	(4.73)	189	212K	3B
1398/04/31	15,400	15,229	15,998	15,293	(4.6)	131	97K	1B
1398/04/30	17,497	15,924	17,497	16,030	(4.37)	103	112K	2B
1398/04/24	17,749	16,628	17,749	16,767	(4.2)	182	219K	4B
1398/04/23	17,997	17,000	17,997	17,503	1.07	166	216K	4B
1398/04/22	18,001	16,993	18,001	17,317	(3.19)	285	328K	6B
1398/04/19	17,400	16,690	18,270	17,887	2.77	293	328K	6B
1398/04/18	18,100	17,000	18,100	17,405	(0.73)	282	356K	6B
1398/04/17	17,349	17,340	17,640	17,533	4.36	183	408K	7B
1398/04/16	17,374	15,720	17,374	16,800	1.53	949	2M	26B
1398/04/15	16,002	15,635	16,907	16,547	2.76	232	222K	4B
1398/04/12	16,001	15,985	16,400	16,102	(2.22)	66	49K	782M
1398/04/11	16,986	15,954	16,986	16,468	0.86	111	92K	2B
1398/04/10	16,700	15,910	16,898	16,327	(1.53)	152	67K	1B
1398/04/09	16,999	16,100	17,086	16,581	1.17	133	129K	2B
1398/04/05	16,716	16,000	16,716	16,390	2.95	142	240K	4B
1398/04/04	15,780	15,780	15,975	15,920	4.63	58	61K	973M
1398/04/03	14,856	14,825	15,789	15,215	0.98	60	59K	891M
1398/04/02	15,318	14,900	15,699	15,067	(0.01)	72	35K	524M
1398/04/01	14,900	14,782	15,764	15,069	(3.15)	102	72K	1B
1398/03/29	16,111	15,314	16,111	15,559	(3.35)	57	39K	607M
1398/03/28	15,837	15,760	16,300	16,098	1.56	83	50K	802M
1398/03/27	15,823	15,820	17,100	15,851	(4.81)	108	113K	2B
1398/03/26	17,001	16,330	17,250	16,652	(3.12)	104	124K	2B
1398/03/25	17,900	16,693	17,900	17,189	(2.17)	179	217K	4B
1398/03/22	17,195	16,508	17,990	17,571	2.55	355	498K	9B
1398/03/21	17,378	16,300	17,378	17,134	3.52	201	174K	3B
1398/03/20	16,239	15,800	16,801	16,551	3.44	160	281K	5B
1398/03/19	16,000	15,800	16,381	16,001	(0.16)	204	213K	3B
1398/03/18	16,000	15,721	16,299	16,027	(0.45)	104	46K	732M
1398/03/13	16,000	15,796	16,442	16,100	1.93	144	98K	2B
1398/03/12	15,501	15,499	16,489	15,795	(1.67)	137	128K	2B
1398/03/11	15,855	15,286	16,558	16,064	(0.16)	85	68K	1B
1398/03/08	16,980	16,012	16,980	16,089	(4.54)	182	182K	3B
1398/03/07	18,177	16,657	18,177	16,854	(3.87)	286	284K	5B
1398/03/05	17,542	17,059	17,542	17,533	4.94	188	218K	4B
1398/03/04	16,707	16,251	16,707	16,707	5.00	109	187K	3B
1398/03/01	15,200	14,970	16,490	15,912	1.32	362	620K	10B
1398/02/31	15,629	15,617	16,754	15,705	(4.46)	220	180K	3B
1398/02/30	17,500	16,303	17,500	16,438	(4.21)	121	171K	3B
1398/02/29	16,413	16,413	17,733	17,161	0.05	121	152K	3B
1398/02/28	16,720	16,047	17,699	17,153	1.56	289	287K	5B
1398/02/25	17,001	16,876	17,002	16,890	(4.92)	185	194K	3B
1398/02/24	17,652	17,000	18,410	17,764	(0.33)	298	279K	5B
1398/02/23	17,800	17,657	19,175	17,823	(4.11)	341	478K	9B
1398/02/22	18,474	18,474	19,499	18,586	(4.42)	243	430K	8B
1398/02/21	20,800	18,829	20,800	19,446	(1.88)	224	219K	4B
1398/02/18	19,841	19,000	19,841	19,819	4.88	362	649K	13B
1398/02/17	19,404	17,560	19,404	18,897	2.26	332	878K	17B
1398/02/16	18,480	18,480	18,480	18,480	5.00	28	57K	1B
1398/02/15	16,767	16,767	17,605	17,600	10.21	31	211K	4B
1398/02/11	16,220	16,220	16,220	15,969	3.37	12	34K	557M
1398/02/10	15,461	14,902	15,461	15,448	4.91	97	443K	7B
1398/02/09	14,725	14,720	14,726	14,725	4.99	60	86K	1B
1398/02/08	14,025	14,024	14,025	14,025	4.99	99	375K	5B
1398/02/07	13,358	13,358	13,358	13,358	5.00	12	83K	1B
1398/02/04	12,722	12,722	12,722	12,722	4.99	16	73K	935M
1398/02/03	12,220	11,805	12,253	12,117	3.83	150	238K	3B
1398/02/02	11,732	11,481	11,732	11,670	4.44	273	799K	9B
1398/01/31	11,174	11,174	11,174	11,174	5.00	12	67K	748M
1398/01/28	10,335	10,335	10,851	10,642	2.97	26	139K	1B
1398/01/27	10,335	10,335	10,335	10,335	5.00	7	54K	561M
1398/01/26	10,186	10,186	10,186	9,843	1.46	9	16K	161M
1398/01/25	9,835	9,835	9,835	9,701	3.57	9	39K	380M
1398/01/24	9,702	9,702	9,702	9,367	1.37	7	15K	144M
1398/01/21	9,513	9,513	9,513	9,240	1.99	5	23K	220M
1398/01/20	9,493	9,493	9,493	9,060	0.21	3	2K	23M
1398/01/19	9,290	9,290	9,290	9,041	2.18	16	25K	235M
1398/01/18	9,167	9,167	9,167	8,848	1.34	16	16K	143M
1398/01/17	9,057	9,057	9,057	8,731	1.22	16	14K	128M
1398/01/11	8,829	8,829	8,829	8,626	2.58	20	31K	277M
1398/01/10	8,392	8,392	8,624	8,409	2.37	9	30K	260M
1398/01/07	8,434	8,300	8,434	8,214	2.25	11	33K	274M
1398/01/06	8,337	8,000	8,337	8,033	1.17	17	16K	136M
1398/01/05	8,099	8,099	8,248	7,940	1.07	24	15K	123M
1397/12/28	8,150	8,090	8,190	7,856	0.26	9	5K	37M
1397/12/27	8,205	7,700	8,205	7,836	0.26	6	22K	177M
1397/12/26	7,700	7,509	7,950	7,816	(0.31)	19	23K	176M
1397/12/25	7,793	7,522	7,793	7,840	(0.31)	12	7K	52M
1397/12/22	7,701	7,539	7,949	7,864	(0.89)	20	14K	110M
1397/12/21	7,810	7,651	7,989	7,935	(1.47)	14	31K	240M
1397/12/20	8,279	7,752	8,279	8,053	2.09	25	37K	300M
1397/12/19	7,580	7,580	8,000	7,888	0.11	8	7K	59M
1397/12/18	7,907	7,156	7,908	7,879	4.61	32	64K	508M
1397/12/15	7,805	7,805	7,805	7,532	1.32	19	17K	134M
1397/12/14	7,500	7,300	7,709	7,434	1.25	34	39K	292M
1397/12/13	7,200	7,096	7,539	7,342	(1.22)	27	37K	272M
1397/12/12	7,355	7,295	7,600	7,433	(3.19)	33	43K	314M
1397/12/08	7,996	7,411	7,996	7,678	(0.78)	7	12K	90M
1397/12/07	7,925	7,529	7,925	7,738	(2.36)	20	34K	258M
1397/12/06	7,571	7,571	7,571	7,925	(0.01)	1	150	1M
1397/12/05	8,000	8,000	8,100	7,926	0.05	4	2K	13M
1397/12/04	7,870	7,556	7,870	7,922	(0.01)	2	225	2M
1397/12/01	8,198	7,531	8,301	7,923	0.22	8	4K	29M
1397/11/30	7,515	7,515	7,997	7,906	(0.05)	6	1K	11M
1397/11/29	7,650	7,650	7,650	7,910	(0.05)	3	950	7M
1397/11/28	7,650	7,650	7,650	7,914	(1.57)	1	20K	153M
1397/11/27	7,676	7,676	7,680	8,040	(0.09)	6	1K	9M
1397/11/24	7,670	7,668	7,677	8,047	(0.16)	5	2K	15M
1397/11/23	8,100	8,100	8,100	8,060	0.01	3	1K	10M
1397/11/21	8,300	7,800	8,300	8,059	0.01	2	480	4M
1397/11/17	8,199	8,100	8,238	8,058	0.41	18	11K	93M
1397/11/16	8,397	7,784	8,397	8,025	(0.05)	6	3K	22M
1397/11/15	8,500	7,779	8,597	8,029	(1.94)	19	31K	240M
1397/11/14	7,900	7,900	8,310	8,188	(1.17)	8	16K	124M
1397/11/13	8,180	7,786	8,604	8,285	1.10	34	30K	255M
1397/11/10	8,200	7,800	8,200	8,195	(0.15)	8	2K	19M
1397/11/09	8,530	7,827	8,530	8,207	(0.21)	4	4K	30M
1397/11/08	8,480	8,480	8,480	8,224	0.01	2	325	3M
1397/11/07	8,430	8,000	8,430	8,223	(0.46)	19	17K	141M
1397/11/06	8,541	8,300	8,596	8,261	0.90	18	16K	134M
1397/11/03	7,450	7,450	8,220	8,187	4.57	129	200K	2B
1397/11/02	7,454	7,454	7,454	7,829	(0.2)	1	3K	20M
1397/11/01	8,119	7,911	8,119	7,845	0.26	11	8K	61M
1397/10/30	7,850	7,850	8,121	7,825	1.16	28	19K	151M
1397/10/29	7,750	7,750	7,939	7,735	2.30	23	41K	318M
1397/10/26	7,503	7,503	7,821	7,561	1.50	29	23K	180M
1397/10/25	7,400	7,400	7,679	7,449	1.28	12	25K	193M
1397/10/24	7,353	7,353	7,454	7,355	(4.96)	51	99K	732M
1397/10/23	7,973	7,538	7,973	7,739	(2.46)	36	32K	245M
1397/10/22	7,997	7,564	7,997	7,934	(0.34)	18	5K	39M
1397/10/19	7,999	7,667	7,999	7,961	(0.05)	12	2K	16M
1397/10/18	8,031	7,647	8,031	7,965	(1.03)	30	15K	116M
1397/10/17	8,082	7,713	8,082	8,048	(0.09)	9	2K	14M
1397/10/16	8,084	8,084	8,084	8,055	0.0	1	125	1M
1397/10/15	8,129	7,757	8,129	8,055	(0.06)	3	1K	10M
1397/10/12	8,159	7,696	8,159	8,060	(0.16)	13	7K	57M
1397/10/11	8,168	8,015	8,177	8,073	0.12	20	9K	75M
1397/10/10	8,184	8,013	8,184	8,063	0.69	18	30K	240M
1397/10/09	8,189	8,000	8,189	8,008	(0.09)	12	32K	260M
1397/10/08	8,190	7,851	8,190	8,015	(0.22)	15	27K	213M
1397/10/05	8,210	7,811	8,210	8,033	(0.52)	9	12K	93M
1397/10/04	8,199	8,106	8,199	8,075	0.01	10	871	7M
1397/10/03	8,187	8,001	8,187	8,074	1.41	19	33K	273M
1397/10/02	8,197	8,001	8,197	7,962	0.82	20	23K	183M
1397/10/01	8,196	7,850	8,196	7,897	0.25	12	9K	71M
1397/09/28	8,249	7,600	8,249	7,877	0.11	33	23K	180M
1397/09/27	7,837	7,836	8,380	7,868	(4.61)	45	70K	548M
1397/09/26	8,598	8,189	8,598	8,248	(4.3)	26	50K	409M
1397/09/25	8,250	8,250	8,300	8,619	(0.75)	22	9K	72M
1397/09/24	8,862	8,265	8,869	8,684	(0.16)	9	3K	29M
1397/09/21	8,900	8,641	8,900	8,698	(4.37)	46	49K	423M
1397/09/20	9,299	8,781	9,299	9,095	(0.99)	11	15K	134M
1397/09/19	9,348	8,744	9,348	9,186	(0.17)	16	3K	25M
1397/09/18	9,758	8,868	9,758	9,202	(1.22)	45	36K	333M
1397/09/17	9,763	8,900	9,763	9,316	0.18	57	39K	368M
1397/09/14	9,139	9,139	10,100	9,299	(3.34)	101	116K	1B
1397/09/13	10,280	9,305	10,282	9,620	(1.78)	63	50K	483M
1397/09/12	9,835	8,907	9,843	9,794	4.47	155	152K	1B
1397/09/11	9,375	9,374	9,375	9,375	4.99	92	134K	1B
1397/09/10	8,950	8,950	8,950	8,929	4.75	9	56K	500M
1397/09/07	8,000	8,000	8,556	8,524	4.60	36	78K	662M
1397/09/06	8,494	8,494	8,494	8,149	0.01	2	150	1M
1397/09/05	7,785	7,780	7,785	8,148	(0.05)	5	656	5M
1397/09/03	7,815	7,807	8,520	8,152	(0.21)	7	3K	25M
1397/08/30	8,000	7,887	8,650	8,169	(1.6)	25	66K	541M
1397/08/29	8,121	8,121	8,150	8,302	(2.88)	23	36K	292M
1397/08/28	9,340	8,480	9,340	8,548	(4.23)	75	94K	802M
1397/08/27	9,038	8,178	9,038	8,926	3.69	118	220K	2B
1397/08/26	8,608	8,608	8,608	8,608	4.99	9	61K	525M
1397/08/23	8,007	8,007	8,407	8,199	24.83	32	129K	1B
1397/08/22	6,895	6,895	6,895	6,568	0.02	1	120	827K
1397/08/21	6,868	6,868	6,868	6,567	0.40	2	6K	42M
1397/08/20	6,856	6,856	6,856	6,541	0.17	1	3K	17M
1397/08/19	6,850	6,850	6,850	6,530	0.09	1	1K	10M
1397/08/15	6,841	6,841	6,841	6,524	0.12	2	2K	12M
1397/08/14	6,840	6,840	6,840	6,516	0.02	1	190	1M
1397/08/13	6,839	6,839	6,839	6,515	0.02	3	120	821K
1397/08/12	6,836	6,836	6,836	6,514	0.05	4	827	6M
1397/08/09	6,801	6,801	6,801	6,511	0.51	2	8K	55M
1397/08/06	6,651	6,651	6,651	6,478	2.26	2	36K	238M
1397/08/05	6,631	6,631	6,631	6,335	0.30	3	5K	31M
1397/08/02	6,618	6,618	6,618	6,316	0.21	2	3K	22M
1397/07/29	6,586	6,586	6,586	6,303	0.48	2	8K	51M
1397/07/28	6,539	6,539	6,539	6,273	0.72	4	12K	76M
1397/07/23	6,463	6,463	6,463	6,228	1.17	3	19K	124M
1397/07/22	6,433	6,433	6,433	6,156	0.47	1	8K	50M
1397/07/21	6,409	6,409	6,409	6,127	0.38	3	6K	40M
1397/07/18	6,379	6,379	6,379	6,104	0.46	11	8K	50M
1397/07/17	6,379	6,379	6,379	6,076	0.0	1	1	6K
1397/07/16	6,334	6,334	6,334	6,076	0.71	8	12K	76M
1397/07/15	6,313	6,313	6,313	6,033	0.33	5	6K	35M
1397/07/14	6,244	6,244	6,244	6,013	1.11	5	19K	116M
1397/07/10	6,209	6,209	6,209	5,947	0.56	5	10K	60M
1397/07/09	5,910	5,910	6,205	5,914	5.16	6	1K	6M
1397/07/03	5,895	5,895	5,895	5,624	0.16	1	3K	18M
1397/07/01	5,885	5,885	5,885	5,615	0.18	2	3K	19M
1397/06/31	5,885	5,885	5,885	5,605	0.0	1	130	765K
1397/06/27	5,872	5,872	5,872	5,605	0.21	2	4K	23M
1397/06/26	5,862	5,862	5,862	5,593	0.18	2	3K	20M
1397/06/25	5,852	5,852	5,852	5,583	0.16	1	3K	17M
1397/06/24	5,844	5,844	5,844	5,574	0.14	3	3K	15M
1397/06/20	5,809	5,809	5,809	5,566	0.60	4	11K	65M
1397/06/19	5,785	5,785	5,785	5,533	0.42	1	8K	44M
1397/06/18	5,740	5,740	5,740	5,510	0.79	5	15K	83M
1397/06/17	5,722	5,722	5,722	5,467	0.31	7	6K	33M
1397/06/14	5,232	5,232	5,232	5,450	(0.15)	4	3K	16M
1397/06/12	5,255	5,250	5,783	5,458	(0.91)	9	20K	104M
1397/06/11	5,550	5,550	5,550	5,508	0.0	1	250	1M
1397/06/07	5,243	5,243	5,250	5,508	(0.18)	3	3K	18M
1397/06/06	5,792	5,792	5,792	5,518	0.02	1	250	1M
1397/06/05	5,926	5,362	5,926	5,517	(2.25)	7	81K	446M
1397/06/04	5,756	5,756	5,758	5,644	2.92	15	53K	306M
1397/05/29	5,500	5,500	5,756	5,484	0.04	3	2K	8M
1397/05/28	5,699	5,699	5,700	5,482	0.04	3	700	4M
1397/05/23	5,251	5,246	5,251	5,480	(0.53)	7	10K	53M
1397/05/22	5,253	5,251	5,253	5,509	(0.24)	3	4K	22M
1397/05/17	5,786	5,786	5,787	5,522	0.18	4	3K	20M
1397/05/16	5,786	5,786	5,786	5,512	0.02	1	200	1M
1397/05/15	5,270	5,268	5,270	5,511	(0.61)	3	11K	58M
1397/05/14	5,520	5,500	5,834	5,545	(0.22)	9	33K	182M
1397/05/13	5,864	5,520	5,864	5,557	(0.5)	15	52K	285M
1397/05/10	5,540	5,540	5,649	5,585	3.81	16	118K	657M
1397/05/09	5,379	5,379	5,380	5,380	(0.02)	6	30K	164M
1397/05/03	5,400	5,270	5,500	5,386	(2.87)	9	140K	755M
1397/04/27	5,553	5,300	5,553	5,545	(0.14)	5	33K	182M
1397/04/25	5,600	5,600	5,680	5,553	0.47	6	33K	183M
1397/04/24	5,750	5,750	5,750	5,527	0.0	1	10	58K
1397/04/23	5,520	5,520	5,520	5,527	0.0	1	804	4M
1397/04/20	5,600	5,520	5,600	5,527	0.16	2	16K	89M
1397/04/19	5,600	5,600	5,750	5,518	0.05	4	1K	8M
1397/04/17	5,600	5,600	5,600	5,515	0.04	1	2K	13M
1397/04/13	5,786	5,600	5,786	5,513	0.04	5	673	4M
1397/04/11	5,785	5,510	5,785	5,511	0.02	2	347	2M
1397/04/04	5,636	5,636	5,636	5,510	2.65	2	52K	293M
1397/04/03	5,524	5,524	5,524	5,368	2.03	1	40K	221M
1397/04/02	5,349	5,349	5,349	5,261	3.26	4	64K	343M
1397/03/30	5,348	5,348	5,348	5,095	0.02	2	283	2M
1397/03/29	5,346	5,346	5,346	5,094	0.04	1	723	4M
1397/03/28	4,838	4,838	4,838	5,092	0.0	3	33	160K
1397/03/23	5,000	5,000	5,000	5,092	(0.04)	2	2K	9M
1397/03/22	5,110	5,000	5,110	5,094	0.0	3	4K	20M
1397/03/20	5,000	5,000	5,110	5,094	(0.27)	8	57K	288M
1397/03/07	5,000	5,000	5,000	5,108	0.0	1	200	1M
1397/03/05	5,000	5,000	5,000	5,108	(0.02)	1	1K	5M
1397/03/02	5,001	4,900	5,001	5,109	(0.04)	2	1K	6M
1397/02/31	5,325	5,325	5,325	5,111	0.77	1	15K	80M
1397/02/29	5,000	5,000	5,000	5,072	(0.02)	1	2K	8M
1397/02/23	5,000	5,000	5,000	5,073	(0.22)	3	13K	64M
1397/02/09	5,000	5,000	5,000	5,084	(0.43)	2	20K	100M
1397/02/04	5,000	5,000	5,010	5,106	(0.51)	5	19K	95M
1397/02/02	5,000	5,000	5,000	5,132	(0.6)	4	19K	93M
1397/01/21	5,000	5,000	5,000	5,163	(0.17)	2	5K	24M
1397/01/19	5,200	5,200	5,200	5,172	0.04	1	5K	25M
1397/01/15	4,950	4,950	4,950	5,170	(0.02)	1	461	2M
1396/12/12	5,170	5,170	5,170	5,171	(0.04)	4	49K	251M
1396/12/08	5,170	5,170	5,170	5,173	0.0	1	3K	16M
1396/12/07	5,170	5,170	5,170	5,173	0.0	4	4K	19M
1396/12/02	5,170	5,170	5,170	5,173	0.0	1	4K	23M
1396/11/30	5,173	5,173	5,173	5,173	0.0	2	877	5M
1396/11/23	5,173	5,173	5,173	5,173	0.0	1	28	145K
1396/11/18	5,170	5,170	5,170	5,173	0.0	3	11K	59M
1396/11/17	5,173	5,173	5,173	5,173	0.0	3	6K	30M
1396/11/16	4,922	4,922	4,922	5,173	(0.14)	1	3K	13M
1396/11/14	5,427	5,427	5,427	5,180	0.21	5	4K	23M
1396/11/11	4,923	4,923	4,923	5,169	(0.06)	1	1K	7M
1396/11/10	4,921	4,921	4,921	5,172	(0.06)	1	1K	6M
1396/11/09	4,921	4,921	5,400	5,175	(0.02)	5	3K	13M
1396/11/08	4,940	4,930	5,400	5,176	(0.25)	3	5K	26M
1396/11/07	5,447	4,940	5,447	5,189	0.0	2	338	2M
1396/11/04	4,953	4,952	5,459	5,189	(0.25)	10	6K	32M
1396/11/03	5,461	5,461	5,461	5,202	0.02	1	310	2M
1396/11/02	5,455	5,455	5,455	5,201	0.10	2	2K	11M
1396/11/01	5,400	5,400	5,451	5,196	0.08	2	2K	10M
1396/10/27	4,952	4,952	4,952	5,192	(0.33)	4	7K	32M
1396/10/25	5,200	5,200	5,200	5,209	0.0	1	5K	26M
1396/10/24	5,200	5,200	5,200	5,209	(0.06)	3	22K	113M
1396/10/23	5,400	5,400	5,400	5,212	0.0	1	10	54K
1396/10/13	4,962	4,962	4,962	5,212	(0.21)	1	4K	19M
1396/10/11	5,200	4,973	5,200	5,223	(0.19)	2	12K	62M
1396/10/10	5,506	4,982	5,506	5,233	(0.21)	7	11K	55M
1396/10/06	5,201	5,201	5,201	5,244	0.0	1	372	2M
1396/10/05	5,201	5,200	5,201	5,244	(0.4)	6	31K	162M
1396/10/04	5,200	5,200	5,200	5,265	(0.59)	8	30K	157M
1396/10/03	5,350	5,350	5,350	5,296	0.02	2	1K	7M
1396/10/02	5,200	5,200	5,200	5,295	(0.47)	7	20K	103M
1396/09/28	5,200	5,200	5,200	5,320	(0.17)	6	7K	35M
1396/09/27	5,200	5,200	5,200	5,329	(0.17)	3	6K	31M
1396/09/22	5,599	5,590	5,599	5,338	0.09	4	2K	10M
1396/09/21	5,201	5,200	5,201	5,333	(0.04)	2	1K	7M
1396/09/20	5,300	5,300	5,300	5,335	(0.02)	3	4K	20M
1396/09/19	5,200	5,200	5,200	5,336	(0.06)	1	2K	12M
1396/09/14	5,200	5,200	5,200	5,339	(0.02)	1	418	2M
1396/09/12	5,200	5,200	5,200	5,340	(0.26)	2	8K	43M
1396/09/11	5,200	5,200	5,200	5,354	(0.24)	2	7K	37M
1396/09/07	5,200	5,200	5,200	5,367	(0.17)	5	5K	26M
1396/09/04	5,500	5,500	5,589	5,376	1.00	8	28K	155M
1396/09/01	5,300	5,300	5,450	5,323	0.66	8	27K	145M
1396/08/30	5,300	5,300	5,300	5,288	0.04	2	14K	74M
1396/08/29	5,499	5,499	5,499	5,286	0.19	3	4K	25M
1396/08/27	5,495	5,495	5,495	5,276	0.04	1	1K	5M
1396/08/24	5,100	5,100	5,103	5,274	(0.11)	2	3K	17M
1396/08/20	5,050	5,050	5,050	5,280	(0.13)	2	3K	14M
1396/08/15	5,100	5,100	5,200	5,287	(0.02)	2	1K	6M
1396/08/14	5,100	5,100	5,100	5,288	(0.06)	1	2K	9M
1396/08/13	5,300	5,100	5,300	5,291	(0.04)	4	4K	18M
1396/08/09	5,400	5,400	5,554	5,293	0.06	3	2K	10M
1396/08/06	5,200	5,200	5,200	5,290	(0.58)	2	24K	123M
1396/08/03	5,200	5,200	5,200	5,321	(0.26)	4	10K	52M
1396/08/02	5,205	5,205	5,205	5,335	0.0	1	49	255K
1396/08/01	5,206	5,205	5,206	5,335	(0.06)	3	2K	9M
1396/07/22	5,209	5,205	5,209	5,338	(0.17)	5	6K	31M
1396/07/19	5,206	5,205	5,206	5,347	0.0	2	310	2M
1396/07/18	5,327	5,327	5,327	5,347	0.0	1	460	2M
1396/07/17	5,200	5,200	5,201	5,347	(0.02)	2	600	3M
1396/07/12	5,570	5,200	5,570	5,348	(0.02)	5	2K	10M
1396/07/11	5,351	5,351	5,351	5,349	0.0	1	2K	10M
1396/07/04	5,201	5,201	5,201	5,349	0.0	1	138	718K
1396/07/03	5,098	5,098	5,098	5,349	(0.32)	3	6K	30M
1396/06/20	6,400	6,400	6,500	6,545	(0.11)	3	4K	28M
1396/06/19	6,600	6,500	6,600	6,552	(0.41)	7	28K	183M
1396/06/15	6,750	6,750	6,750	6,579	0.0	1	10	68K
1396/06/13	6,401	6,401	6,862	6,579	(0.38)	3	10K	61M
1396/06/12	6,500	6,400	6,500	6,604	(1.32)	7	23K	150M
1396/06/11	6,401	6,401	6,401	6,692	(0.21)	1	3K	22M
1396/06/07	6,493	6,493	6,495	6,706	(1.87)	6	27K	176M
1396/06/05	6,700	6,536	6,700	6,834	(0.67)	3	11K	70M
1396/06/04	6,800	6,800	6,800	6,880	(0.19)	7	10K	68M
1396/06/01	6,800	6,800	6,800	6,893	0.0	2	136	925K
1396/05/31	6,800	6,800	6,800	6,893	(0.17)	5	8K	55M
1396/05/25	6,904	6,904	6,950	6,905	0.01	4	2K	14M
1396/05/24	6,775	6,609	6,775	6,904	(0.03)	2	643	4M
1396/05/23	6,577	6,577	6,577	6,906	(0.25)	3	4K	23M
1396/05/17	6,756	6,754	7,100	6,923	(2.62)	27	46K	313M
1396/05/15	7,100	6,759	7,100	7,109	(0.07)	3	3K	20M
1396/04/27	7,091	7,006	7,400	7,121	(2.94)	24	88K	630M
1396/04/26	7,337	7,337	7,337	7,337	(5.0)	22	113K	829M
1396/04/25	7,349	7,349	7,349	7,723	(0.16)	5	2K	15M
1396/04/24	7,500	7,500	7,500	7,735	0.0	1	136	1M
1396/04/21	7,500	7,500	7,500	7,735	(0.01)	1	200	2M
1396/04/20	7,353	7,353	7,600	7,736	(0.05)	2	1K	9M
1396/04/19	7,825	7,818	7,828	7,740	3.70	4	51K	401M
1396/04/17	7,812	7,779	7,812	7,464	0.30	2	4K	32M
1396/04/14	7,722	7,361	7,722	7,442	1.18	15	18K	136M
1396/04/13	7,700	7,680	7,700	7,355	0.08	2	1K	10M
1396/04/12	7,539	7,539	7,692	7,349	0.31	6	6K	43M
1396/04/11	7,499	7,499	7,582	7,326	1.45	13	20K	153M
1396/04/10	7,154	7,154	7,500	7,221	(4.1)	33	153K	1B
1396/04/07	7,750	7,191	7,750	7,530	(0.07)	17	2K	12M
1396/04/04	7,799	7,799	7,799	7,535	0.0	2	10	78K
1396/04/03	7,500	7,500	7,879	7,535	0.41	7	6K	46M
1396/03/02	7,500	7,500	7,500	7,504	(0.01)	6	11K	79M
1396/03/01	7,500	7,500	7,500	7,505	0.0	1	500	4M
1396/02/31	7,790	7,790	7,790	7,505	0.67	1	10K	78M
1396/02/27	7,499	7,490	7,650	7,455	1.08	6	44K	328M
1396/02/26	7,495	7,495	7,499	7,375	1.28	2	30K	225M
1396/02/25	7,000	7,000	7,000	7,282	(0.65)	2	10K	70M
1396/02/23	7,650	7,650	7,650	7,330	0.49	2	7K	53M
1396/02/17	7,548	7,548	7,548	7,294	1.46	3	20K	155M
1396/02/16	7,456	7,456	7,456	7,189	1.24	4	18K	130M
1396/02/13	7,440	7,440	7,440	7,101	0.21	3	3K	22M
1396/02/12	7,424	7,424	7,424	7,086	0.21	2	3K	22M
1396/02/04	7,210	7,210	7,210	7,071	0.03	1	844	6M
1396/02/03	7,365	7,365	7,365	7,069	0.77	4	11K	81M
1396/01/30	7,315	7,315	7,315	7,015	0.69	1	10K	73M
1396/01/28	7,293	7,293	7,293	6,967	0.30	3	4K	32M
1396/01/27	7,099	7,099	7,229	6,946	0.89	11	14K	98M
1396/01/26	7,000	7,000	7,000	6,885	0.03	1	1K	7M
1396/01/21	6,700	6,700	6,700	6,883	(0.03)	1	943	6M
1396/01/20	6,700	6,700	6,700	6,885	(0.01)	1	421	3M
1396/01/06	7,000	7,000	7,000	6,886	1.00	6	27K	191M
1395/12/24	6,800	6,800	6,800	6,818	(0.01)	2	3K	22M
1395/12/23	6,750	6,750	6,800	6,819	0.0	3	766	5M
1395/12/22	6,490	6,490	6,490	6,819	(0.18)	4	3K	17M
1395/12/18	6,842	6,700	6,842	6,831	(0.1)	4	14K	95M
1395/12/17	6,800	6,800	6,800	6,838	(0.06)	3	6K	44M
1395/12/16	6,800	6,800	7,000	6,842	0.10	2	4K	24M
1395/12/15	6,806	6,800	6,806	6,835	(0.01)	2	2K	15M
1395/12/14	7,005	7,005	7,005	6,836	0.03	2	1K	7M
1395/12/11	7,000	6,801	7,000	6,834	0.59	4	15K	102M
1395/12/10	6,804	6,801	6,804	6,794	0.01	2	7K	46M
1395/12/09	6,700	6,700	6,700	6,793	0.0	1	332	2M
1395/12/08	6,800	6,800	6,800	6,793	0.0	2	2K	15M
1395/12/04	6,465	6,465	6,700	6,793	(0.18)	2	5K	33M
1395/12/02	6,800	6,800	6,800	6,805	(0.01)	8	13K	90M
1395/11/30	6,710	6,710	6,800	6,806	(0.06)	4	26K	178M
1395/11/27	6,524	6,524	6,756	6,810	(0.83)	7	16K	106M
1395/11/26	6,543	6,543	6,543	6,867	(0.29)	4	4K	26M
1395/11/24	6,784	6,784	6,800	6,887	(3.56)	16	49K	333M
1395/11/23	6,912	6,912	7,000	7,141	(1.84)	15	26K	177M
1395/11/20	7,087	7,087	7,087	7,275	(2.48)	12	32K	228M
1395/11/19	7,117	7,117	7,117	7,460	(0.39)	1	5K	36M
1395/11/18	7,199	7,198	7,199	7,489	(1.15)	4	15K	108M
1395/11/17	7,290	7,290	7,301	7,576	(1.23)	13	17K	121M
1395/11/16	7,306	7,306	7,306	7,670	(0.14)	1	2K	14M
1395/11/11	7,309	7,309	7,309	7,681	(0.12)	2	2K	11M
1395/11/10	7,353	7,353	7,400	7,690	(0.63)	5	8K	61M
1395/11/09	7,482	7,482	7,550	7,739	(0.3)	4	6K	42M
1395/11/06	7,467	7,463	7,467	7,762	(0.99)	4	13K	99M
1395/11/05	7,900	7,900	7,900	7,840	0.0	1	187	1M
1395/11/04	7,461	7,461	7,461	7,840	(0.17)	2	2K	15M
1395/11/03	7,491	7,491	7,492	7,853	(0.41)	3	5K	38M
1395/11/02	7,517	7,517	7,517	7,885	(0.34)	7	4K	32M
1395/10/28	7,521	7,521	7,521	7,912	(0.04)	1	500	4M
1395/10/25	8,130	7,510	8,130	7,915	0.71	3	14K	111M
1395/10/22	7,900	7,900	8,114	7,859	1.70	6	35K	282M
1395/10/20	8,000	7,900	8,000	7,728	0.39	2	7K	59M
1395/10/19	8,009	8,009	8,022	7,698	0.76	3	10K	80M
1395/10/18	7,500	7,500	7,800	7,640	0.16	8	16K	119M
1395/10/12	7,295	7,295	7,295	7,628	(0.65)	2	8K	61M
1395/10/11	7,371	7,371	7,375	7,678	(1.03)	7	13K	98M
1395/10/07	7,388	7,388	7,388	7,758	(0.23)	2	3K	22M
1395/10/05	7,393	7,393	7,393	7,776	(0.08)	1	1K	8M
1395/09/28	7,700	7,420	7,700	7,782	(0.22)	3	3K	23M
1395/09/24	7,430	7,430	7,430	7,799	0.0	1	82	609K
1395/09/23	7,483	7,482	7,650	7,799	(0.95)	7	13K	94M
1395/09/20	7,750	7,750	7,750	7,874	0.0	1	26	202K
1395/09/17	7,750	7,750	7,750	7,874	(0.03)	1	1K	8M
1395/09/15	7,670	7,670	7,670	7,876	(2.4)	1	30K	230M
1395/09/14	7,999	7,805	8,100	8,070	(0.2)	5	19K	156M
1395/09/07	7,810	7,800	7,810	8,086	(0.74)	2	11K	86M
1395/09/06	8,000	8,000	8,000	8,146	(0.1)	1	3K	25M
1395/09/02	8,133	8,130	8,133	8,154	(0.01)	3	3K	21M
1395/09/01	8,135	8,135	8,135	8,155	(0.1)	3	18K	150M
1395/08/29	8,135	8,135	8,250	8,163	0.28	4	13K	107M
1395/08/26	8,134	8,134	8,134	8,140	0.0	1	3K	24M
1395/08/25	8,134	8,134	8,134	8,140	0.0	1	4	33K
1395/08/24	8,145	8,145	8,499	8,140	0.02	4	5K	37M
1395/08/23	8,134	8,134	8,134	8,138	0.0	1	443	4M
1395/08/22	8,130	8,130	8,200	8,138	0.0	7	6K	47M
1395/08/19	8,132	8,130	8,132	8,138	(0.04)	9	21K	172M
1395/08/17	8,133	8,133	8,170	8,141	0.0	3	4K	31M
1395/08/16	8,139	8,133	8,139	8,141	(0.01)	3	5K	45M
1395/08/15	8,132	8,130	8,132	8,142	(0.12)	5	31K	250M
1395/08/12	8,133	8,132	8,133	8,152	(0.21)	3	29K	234M
1395/08/11	8,150	8,150	8,151	8,169	(0.33)	8	36K	297M
1395/08/10	8,130	8,130	8,150	8,196	(0.04)	2	3K	21M
1395/08/08	8,130	8,130	8,130	8,199	0.0	1	150	1M
1395/08/04	8,110	8,100	8,250	8,199	(0.47)	6	25K	200M
1395/08/03	8,112	8,110	8,112	8,238	(0.1)	2	3K	28M
1395/08/02	8,251	8,251	8,251	8,246	0.0	1	35	289K
1395/08/01	8,658	8,658	8,658	8,246	0.0	1	26	225K
1395/07/27	8,595	8,250	8,595	8,246	0.11	6	11K	94M
1395/07/26	8,250	8,250	8,250	8,237	0.41	5	44K	365M
1395/07/25	8,250	8,250	8,250	8,203	0.02	2	3K	25M
1395/07/24	8,250	8,250	8,250	8,201	0.56	3	30K	248M
1395/07/19	8,250	8,250	8,250	8,155	0.02	1	1K	8M
1395/07/18	8,280	8,280	8,280	8,153	0.01	2	439	4M
1395/07/17	8,250	8,250	8,250	8,152	0.22	1	10K	79M
1395/07/14	8,250	8,250	8,250	8,134	0.05	2	2K	17M
1395/07/13	8,250	8,250	8,250	8,130	0.0	1	128	1M
1395/07/12	8,250	8,250	8,250	8,130	0.01	2	583	5M
1395/07/11	8,250	8,250	8,300	8,129	0.25	5	6K	53M
1395/07/07	8,200	8,200	8,250	8,109	0.01	2	627	5M
1395/07/03	8,300	8,300	8,300	8,108	0.21	1	5K	42M
1395/06/29	8,100	8,100	8,100	8,091	0.02	2	9K	70M
1395/06/28	8,100	8,100	8,100	8,089	0.05	4	18K	144M
1395/06/27	7,705	7,704	8,100	8,085	(0.19)	4	10K	76M
1395/06/21	8,200	8,001	8,200	8,100	(0.11)	5	7K	58M
1395/06/17	8,000	8,000	8,190	8,109	0.0	60	3M	22B
1395/06/16	8,109	8,109	8,109	8,109	(4.99)	2	60K	487M
1395/06/13	8,124	8,124	8,124	8,535	(0.06)	1	700	6M
1395/06/10	8,124	8,124	8,124	8,540	(0.13)	2	2K	13M
1395/06/06	8,555	8,555	8,555	8,551	0.0	1	10	86K
1395/06/03	8,969	8,969	8,969	8,551	0.0	1	1	9K
1395/05/24	8,300	8,300	8,300	8,551	(0.27)	3	5K	41M
1395/05/23	8,160	8,160	8,160	8,574	(0.17)	6	2K	17M
1395/05/19	8,200	8,168	8,200	8,589	(0.09)	3	1K	9M
1395/05/17	8,254	8,254	9,000	8,597	(0.2)	7	6K	51M
1395/05/16	8,500	8,254	8,577	8,614	(0.85)	8	17K	141M
1395/05/10	9,000	9,000	9,000	8,688	0.0	1	1	9K
1395/04/28	9,196	9,196	9,196	8,938	0.0	1	1	9K
1395/04/26	9,196	9,196	9,196	8,938	0.0	1	5	46K
1395/04/20	8,938	8,938	8,938	8,938	0.0	1	10	89K
1395/03/31	9,199	9,199	9,199	8,938	0.0	2	2	18K
1395/03/17	9,300	8,493	9,300	8,938	(0.01)	3	897	8M
1395/03/16	9,300	9,250	9,300	8,939	0.16	4	2K	20M
1395/03/12	8,900	8,900	9,300	8,925	0.55	11	24K	214M
1395/03/11	8,440	8,440	8,440	8,876	(0.09)	2	1K	8M
1395/03/09	8,501	8,500	8,501	8,884	(0.68)	4	8K	65M
1395/03/04	8,950	8,950	8,950	8,945	0.0	2	3K	30M
1395/03/01	9,347	9,346	9,347	8,945	0.48	3	5K	51M
1395/02/29	9,000	9,000	9,000	8,902	0.0	1	1	9K
1395/02/28	8,900	8,900	8,900	8,902	0.0	2	10K	89M
1395/02/27	8,900	8,900	8,900	8,902	(0.01)	3	11K	101M
1395/02/25	8,900	8,900	8,900	8,903	(0.01)	4	20K	178M
1395/02/19	8,465	8,465	8,465	8,904	(0.07)	1	795	7M
1395/02/15	8,900	8,502	8,999	8,910	(0.44)	4	5K	44M
1395/02/12	8,555	8,555	8,555	8,949	(0.04)	1	555	5M
1395/02/11	9,000	8,900	9,000	8,953	0.0	2	458	4M
1395/02/06	8,550	8,550	9,000	8,953	0.02	4	12K	108M
1395/02/05	8,540	8,540	8,540	8,951	(0.04)	1	525	4M
1395/02/04	9,240	8,540	9,240	8,955	(0.03)	2	846	7M
1395/01/31	8,700	8,700	8,800	8,958	(0.13)	6	4K	32M
1395/01/24	8,970	8,970	8,970	8,970	0.0	1	390	3M
1395/01/22	8,800	8,800	8,813	8,970	0.0	2	160	1M
1395/01/18	8,959	8,959	9,400	8,970	0.12	4	2K	16M
1395/01/16	8,957	8,957	9,150	8,959	0.0	2	36	327K
1395/01/15	9,139	9,139	9,139	8,959	0.02	2	530	5M
1394/12/18	9,000	8,849	9,380	8,957	0.13	9	3K	23M
1394/12/17	9,300	9,300	9,300	8,945	0.01	1	150	1M
1394/12/16	8,900	8,900	8,900	8,944	0.0	1	133	1M
1394/12/15	8,600	8,600	8,600	8,944	(0.06)	1	830	7M
1394/12/11	9,090	9,090	9,100	8,949	0.36	4	10K	92M
1394/12/10	9,099	9,099	9,099	8,917	0.01	1	200	2M
1394/12/09	8,800	8,800	8,946	8,916	0.07	7	10K	92M
1394/12/05	8,938	8,938	8,945	8,910	0.19	3	20K	179M
1394/12/04	8,493	8,493	8,493	8,893	(0.08)	1	900	8M
1394/12/01	8,900	8,520	8,900	8,900	(0.44)	9	123K	1B
1394/11/27	8,510	8,510	8,995	8,939	(0.19)	4	14K	129M
1394/11/26	8,725	8,725	9,000	8,956	(2.48)	22	32K	277M
1394/11/24	8,757	8,757	8,757	9,184	(0.33)	9	4K	32M
1394/11/20	8,911	8,900	9,500	9,214	(0.28)	5	4K	39M
1394/11/19	9,150	8,801	9,183	9,240	(0.24)	7	6K	50M
1394/11/17	8,811	8,811	8,811	9,262	(0.13)	5	1K	12M
1394/11/13	8,870	8,820	8,870	9,274	(0.06)	4	728	6M
1394/11/12	9,181	9,181	9,181	9,280	0.0	1	10	92K
1394/11/10	9,180	9,180	9,180	9,280	(0.05)	2	3K	25M
1394/11/07	9,150	9,150	9,150	9,285	(0.01)	1	200	2M
1394/11/06	8,835	8,835	8,835	9,286	(0.01)	1	135	1M
1394/11/04	9,000	8,910	9,000	9,287	(0.16)	5	2K	21M
1394/11/03	8,908	8,908	9,000	9,302	(0.3)	7	4K	40M
1394/10/30	8,936	8,910	8,936	9,330	(0.49)	4	5K	47M
1394/10/29	8,936	8,936	8,936	9,376	(0.32)	14	3K	30M
1394/10/27	8,945	8,945	8,945	9,406	(0.1)	2	1K	9M
1394/10/26	8,967	8,967	9,000	9,415	(0.24)	9	3K	24M
1394/10/23	9,651	9,650	9,651	9,438	0.03	2	618	6M
1394/10/21	9,435	9,435	9,437	9,435	(4.99)	15	89K	839M
1394/10/01	9,437	9,437	9,437	9,931	(0.02)	2	230	2M
1394/08/20	14,525	14,525	14,525	15,283	(0.04)	3	255	4M
1394/07/22	14,527	14,527	14,527	15,289	(0.01)	1	81	1M
1394/07/08	14,558	14,550	14,558	15,291	(0.16)	5	1K	15M
1394/07/07	14,558	14,558	14,558	15,315	(0.06)	1	384	6M
1394/07/05	14,605	14,605	14,605	15,324	(0.32)	1	2K	31M
1394/07/01	15,292	15,292	15,888	15,373	(4.49)	9	27K	412M
1394/06/31	15,892	15,892	15,892	16,096	(3.78)	10	23K	359M
1394/06/30	15,894	15,894	15,894	16,728	(0.01)	2	60	954K
1394/06/01	15,909	15,909	15,909	16,730	(0.1)	2	571	9M
1394/05/28	16,451	15,935	16,451	16,746	(0.16)	4	1K	16M
1394/05/27	16,450	16,450	16,450	16,773	(0.03)	2	465	8M
1394/05/26	15,940	15,940	17,600	16,778	0.0	3	8	138K
1394/04/21	16,500	16,500	16,513	16,810	(0.5)	7	7K	110M
1394/04/20	17,290	17,290	17,297	16,895	2.56	16	16K	268M
1394/04/16	17,200	16,801	17,200	16,474	0.57	4	7K	124M
1394/04/15	16,306	16,306	17,121	16,381	0.46	11	10K	164M
1394/04/14	16,306	16,300	16,306	16,306	5.00	18	53K	863M
1394/04/13	15,693	15,692	15,693	15,530	3.91	15	26K	411M
1394/04/10	15,564	15,564	15,564	14,946	0.83	4	6K	88M
1394/04/09	15,400	15,400	15,406	14,823	1.02	4	7K	107M
1394/04/08	14,651	14,651	15,000	14,673	0.06	4	8K	112M
1394/04/07	14,054	14,054	14,681	14,664	(0.87)	10	8K	117M
1394/04/06	14,962	14,799	14,962	14,793	0.63	5	22K	332M
1394/04/03	14,600	14,499	14,863	14,700	3.84	14	44K	647M
1394/04/02	14,689	14,689	14,689	14,156	0.01	1	50	734K
1394/04/01	14,000	13,623	14,300	14,155	(1.23)	10	20K	280M
1394/03/31	14,200	14,200	14,200	14,331	(0.01)	1	605	9M
1394/03/30	14,201	14,201	14,201	14,333	(0.03)	2	1K	17M
1394/03/27	14,500	13,851	14,698	14,338	2.42	9	21K	303M
1394/03/26	13,940	13,940	14,182	13,999	3.64	11	39K	546M
1394/03/25	13,500	13,500	13,588	13,507	0.06	14	21K	284M
1394/03/24	13,555	13,500	13,555	13,499	0.07	8	25K	341M
1394/03/23	13,333	13,333	13,492	13,489	0.0	3	3	40K
1394/03/20	13,300	13,300	13,550	13,489	0.11	3	22K	298M
1394/03/19	13,400	13,400	13,500	13,474	(0.02)	6	34K	452M
1394/03/18	13,700	13,456	13,700	13,477	(0.54)	5	41K	550M
1394/03/17	13,549	13,549	13,551	13,550	0.01	5	20K	274M
1394/03/16	13,499	13,499	14,000	13,549	0.56	11	34K	456M
1394/03/12	13,400	13,400	13,499	13,474	0.20	3	21K	281M
1394/03/11	13,200	13,200	13,496	13,447	(0.37)	14	29K	387M
1394/03/10	13,500	13,500	13,500	13,497	0.02	8	20K	270M
1394/03/09	13,168	13,000	13,500	13,494	(0.04)	28	22K	299M
1394/03/06	13,500	13,500	13,510	13,500	0.0	8	13K	176M
1394/03/05	13,500	13,500	13,597	13,500	(0.01)	10	41K	550M
1394/03/04	13,500	13,499	13,650	13,501	(2.64)	14	72K	967M
1394/03/03	13,190	13,190	13,900	13,867	(0.11)	6	3K	39M
1394/03/02	13,800	13,800	13,800	13,882	(0.04)	5	3K	36M
1394/02/30	13,800	13,800	13,800	13,888	(0.05)	4	3K	37M
1394/02/29	13,975	13,702	13,702	13,895	(0.08)	3	2K	27M
1394/02/28	14,401	13,610	14,401	13,906	(0.16)	20	15K	206M
1394/02/27	13,561	13,561	13,561	13,928	(0.13)	1	2K	23M
1394/02/23	14,079	13,612	13,940	13,946	(0.37)	7	5K	67M
1394/02/21	13,998	13,998	13,998	13,998	1.96	4	100K	1B
1394/02/20	13,500	13,460	13,501	13,729	(0.29)	15	5K	71M
1394/02/19	14,349	13,500	14,350	13,769	(0.51)	9	20K	270M
1394/02/16	14,264	14,000	14,264	13,839	0.90	22	10K	145M
1394/02/15	14,193	14,000	14,194	13,716	0.49	22	5K	67M
1394/02/14	13,579	13,579	14,010	13,649	1.31	37	28K	389M
1394/02/13	13,758	13,758	13,758	13,472	1.84	24	17K	239M
1394/02/09	13,229	13,229	13,229	13,229	3.99	6	42K	561M
1394/02/08	12,721	12,721	12,721	12,721	4.00	5	42K	540M
1394/02/07	12,268	12,268	12,268	12,232	3.69	6	39K	480M
1394/02/06	12,265	12,265	12,265	11,797	0.03	6	268	3M
1394/02/05	12,259	12,259	12,259	11,794	0.05	1	500	6M
1394/02/02	12,242	12,242	12,242	11,788	0.14	1	2K	18M
1394/02/01	12,048	12,048	12,048	11,772	1.61	4	18K	214M
1394/01/31	12,025	12,025	12,025	11,585	0.19	3	2K	25M
1394/01/30	12,019	12,019	12,019	11,563	0.05	1	557	7M
1394/01/29	11,846	11,846	11,846	11,557	1.46	2	16K	190M
1394/01/26	11,841	11,841	11,841	11,391	0.04	1	500	6M
1394/01/25	11,783	11,783	11,783	11,386	0.49	3	5K	64M
1394/01/24	11,778	11,778	11,778	11,330	0.04	1	500	6M
1394/01/23	11,753	11,753	11,753	11,325	0.21	1	2K	28M
1394/01/22	11,714	11,714	11,714	11,301	0.33	2	4K	42M
1394/01/19	11,667	11,667	11,667	11,264	0.40	5	5K	53M
1394/01/18	11,657	11,657	11,657	11,219	0.09	1	1K	12M
1394/01/16	11,615	11,615	11,615	11,209	0.36	2	4K	46M
1394/01/15	11,584	11,584	11,584	11,169	0.27	1	3K	36M
1394/01/11	11,578	11,578	11,578	11,139	0.05	1	600	7M
1394/01/10	11,575	11,575	11,575	11,133	0.03	1	300	3M
1393/12/27	11,572	11,572	11,572	11,130	0.03	1	257	3M
1393/12/26	11,563	11,563	11,563	11,127	0.07	3	842	10M
1393/12/24	11,553	11,553	11,553	11,119	0.09	2	994	11M
1393/12/23	11,458	11,458	11,458	11,109	0.83	4	9K	107M
1393/12/20	11,452	11,452	11,452	11,018	0.05	1	657	8M
1393/12/17	11,447	11,447	11,447	11,012	0.05	1	500	6M
1393/12/11	11,445	11,445	11,445	11,007	0.02	1	200	2M
1393/12/09	11,417	11,417	11,417	11,005	0.25	2	3K	32M
1393/12/06	11,383	11,383	11,383	10,978	0.29	2	3K	38M
1393/12/05	11,299	11,299	11,299	10,946	0.75	2	9K	97M
1393/12/04	11,298	11,298	11,298	10,865	0.01	4	60	678K
1393/12/03	11,298	11,298	11,298	10,864	0.0	2	15	169K
1393/12/02	11,282	11,282	11,282	10,864	0.14	2	2K	17M
1393/11/29	11,266	11,266	11,266	10,849	0.15	1	2K	22M
1393/11/12	11,261	11,261	11,261	10,833	0.05	1	570	6M
1393/11/11	11,252	11,252	11,252	10,828	0.07	1	905	10M
1393/11/04	11,246	11,246	11,246	10,820	0.06	2	692	8M
1393/10/28	11,188	11,188	11,188	10,814	0.52	1	7K	76M
1393/10/24	11,165	11,165	11,165	10,758	0.20	2	3K	30M
1393/10/22	11,150	11,150	11,150	10,736	0.13	2	2K	19M
1393/10/21	11,068	11,068	11,068	10,722	0.74	3	10K	107M
1393/10/20	10,989	10,989	10,989	10,643	0.72	10	9K	103M
1393/10/16	10,988	10,988	10,988	10,567	0.01	1	93	1M
1393/10/15	10,905	10,905	10,905	10,566	0.76	6	10K	108M
1393/10/14	10,822	10,822	10,822	10,486	0.77	10	10K	108M
1393/10/13	10,804	10,804	10,804	10,406	0.16	4	2K	23M
1393/10/10	10,781	10,781	10,781	10,389	0.21	4	3K	30M
1393/10/09	10,500	9,869	10,682	10,367	0.92	27	15K	159M
1393/10/08	10,022	10,021	10,449	10,272	(1.59)	14	21K	209M
1393/10/07	10,300	10,068	10,300	10,438	(0.47)	3	6K	63M
1393/10/03	10,346	10,344	10,346	10,487	(2.67)	7	35K	360M
1393/10/01	10,564	10,562	10,564	10,775	(2.06)	5	27K	283M
1393/09/29	10,769	10,769	10,769	11,002	(1.92)	5	25K	269M
1393/09/19	10,942	10,942	10,942	11,217	(1.58)	3	21K	225M
1393/09/18	11,117	11,117	11,120	11,397	(1.58)	5	20K	228M
1393/09/11	11,155	11,154	11,155	11,580	(0.33)	5	4K	47M
1393/09/10	11,310	11,310	11,311	11,618	(1.38)	5	18K	203M
1393/09/09	11,780	11,780	11,780	11,781	0.0	2	500	6M
1393/09/08	11,900	11,780	11,900	11,781	0.01	2	520	6M
1393/09/02	12,000	12,000	12,202	11,780	0.40	9	7K	80M
1393/09/01	12,118	12,000	12,118	11,733	0.70	7	10K	119M
1393/08/28	12,109	12,109	12,109	11,652	0.07	2	850	10M
1393/08/27	12,108	12,108	12,108	11,644	0.01	1	99	1M
1393/08/26	12,041	12,041	12,041	11,643	0.56	5	7K	88M
1393/08/25	12,003	12,003	12,003	11,578	0.31	3	4K	49M
1393/08/24	11,542	11,542	11,542	11,542	3.99	16	58K	670M
1393/08/21	11,500	11,500	11,528	11,099	0.13	4	2K	20M
1393/08/20	11,101	11,101	11,508	11,085	0.17	5	2K	27M
1393/08/19	11,505	11,100	11,505	11,066	0.03	5	2K	18M
1393/08/18	11,100	11,100	11,475	11,063	0.26	10	3K	39M
1393/08/17	10,750	10,750	11,000	11,034	(0.03)	3	1K	12M
1393/08/14	10,751	10,751	11,000	11,037	(0.02)	3	1K	15M
1393/08/11	11,110	11,110	11,110	11,039	0.0	1	10	111K
1393/08/10	11,000	10,851	11,000	11,039	(0.43)	4	11K	114M
1393/08/07	11,000	11,000	11,100	11,087	(0.01)	2	510	6M
1393/08/06	10,805	10,805	11,100	11,088	(0.24)	4	5K	52M
1393/08/05	11,200	10,800	11,200	11,115	0.0	9	2K	17M
1393/08/04	10,802	10,755	10,802	11,115	(0.38)	2	6K	62M
1393/08/03	10,850	10,800	10,850	11,157	(0.07)	2	1K	14M
1393/07/30	11,000	11,000	11,000	11,165	(0.16)	1	5K	55M
1393/07/29	11,000	11,000	11,000	11,183	0.0	1	93	1M
1393/07/28	11,623	11,623	11,623	11,183	0.06	3	856	10M
1393/07/22	11,617	11,617	11,617	11,176	0.04	2	530	6M
1393/07/20	11,000	10,800	11,000	11,171	(0.32)	6	5K	58M
1393/07/15	11,200	11,200	11,207	11,207	(3.52)	3	52K	588M
1393/07/14	11,400	11,400	12,290	11,616	(1.96)	2	27K	308M
1393/07/09	11,551	11,551	11,551	11,848	(0.75)	9	12K	139M
1393/07/07	11,505	11,505	11,505	11,937	(0.01)	1	120	1M
1393/07/02	11,600	11,600	12,000	11,938	(0.56)	10	11K	131M
1393/06/31	11,861	11,861	12,001	12,005	(2.16)	4	51K	608M
1393/06/29	12,400	12,400	12,400	12,270	0.0	1	80	992K
1393/06/26	12,270	12,270	12,270	12,270	0.0	1	2K	23M
1393/06/25	12,200	12,200	12,300	12,270	(0.06)	6	10K	116M
1393/06/24	12,094	11,800	12,094	12,277	(0.07)	2	1K	17M
1393/06/23	12,500	12,310	12,500	12,286	0.02	4	719	9M
1393/06/22	12,280	12,280	12,280	12,284	(0.01)	2	13K	162M
1393/06/17	12,000	12,000	12,775	12,285	0.01	2	164	2M
1393/06/16	11,922	11,922	11,922	12,284	(0.24)	1	4K	48M
1393/06/15	12,300	12,300	12,500	12,314	0.17	5	9K	108M
1393/06/12	12,022	11,922	12,022	12,293	(0.08)	5	2K	18M
1393/06/11	12,022	12,022	12,100	12,303	(0.05)	4	1K	14M
1393/06/10	12,311	12,311	12,311	12,309	0.0	1	11K	140M
1393/06/09	12,340	12,300	12,400	12,309	(3.58)	29	68K	841M
1393/06/08	12,510	12,340	12,510	12,766	(0.41)	12	6K	72M
1393/06/05	12,510	12,510	12,510	12,819	(0.26)	7	5K	65M
1393/06/04	12,445	12,445	12,509	12,853	(0.85)	11	12K	151M
1393/06/03	13,270	13,270	13,270	12,963	0.01	1	250	3M
1393/06/02	12,577	12,577	12,999	12,962	(0.85)	9	12K	149M
1393/06/01	13,180	13,180	13,180	13,073	0.02	1	800	11M
1393/05/29	13,070	13,070	13,080	13,071	0.0	4	7K	98M
1393/05/28	12,709	12,709	13,100	13,071	(0.08)	12	8K	101M
1393/05/27	12,651	12,651	13,000	13,082	(0.64)	6	9K	110M
1393/05/25	12,701	12,701	13,000	13,166	(0.11)	4	2K	28M
1393/05/22	13,704	13,000	13,704	13,180	0.01	2	81	1M
1393/05/21	13,199	12,437	13,200	13,179	1.73	41	66K	869M
1393/05/20	12,525	12,525	13,470	12,955	(0.7)	15	9K	117M
1393/05/19	12,672	12,672	12,700	13,046	(1.17)	19	15K	192M
1393/05/18	12,974	12,902	13,250	13,200	(1.78)	30	24K	313M
1393/05/15	14,053	12,973	14,053	13,439	(0.55)	47	24K	325M
1393/05/14	13,957	13,957	13,957	13,513	0.69	20	9K	124M
1393/05/13	13,452	13,452	13,452	13,421	3.76	50	49K	657M
1393/05/12	13,324	13,324	13,324	12,935	0.96	26	13K	167M
1393/05/11	13,188	13,188	13,189	12,812	1.03	23	13K	176M
1393/05/06	13,156	13,156	13,156	12,682	0.25	5	3K	43M
1393/05/05	12,960	12,350	12,960	12,650	1.51	22	21K	267M
1393/05/04	12,850	12,002	12,877	12,462	0.40	27	34K	422M
1393/05/01	12,059	12,059	13,063	12,412	(1.19)	42	61K	759M
1393/04/31	12,383	12,383	12,383	12,561	(2.61)	20	34K	421M
1393/04/30	12,793	12,793	12,793	12,898	(3.21)	20	42K	534M
1393/04/29	12,818	12,818	12,818	13,326	(0.19)	5	3K	32M
1393/04/22	12,828	12,828	12,828	13,352	(0.07)	1	1K	13M
1393/04/18	12,853	12,853	12,853	13,362	(0.19)	3	2K	32M
1393/04/10	14,293	14,293	14,293	14,888	0.0	2	20	286K
1393/04/09	14,293	14,293	14,293	14,888	0.0	1	33	472K
1393/04/08	14,293	14,293	14,293	14,888	0.0	1	32	457K
1393/04/07	14,296	14,296	14,296	14,888	(0.02)	3	226	3M
1393/03/28	14,307	14,307	14,307	14,891	(0.08)	2	1K	15M
1393/03/27	14,308	14,308	14,308	14,903	(0.01)	1	100	1M
1393/03/21	14,590	14,590	14,590	14,904	(1.93)	3	25K	367M
1393/03/20	14,876	14,876	14,876	15,197	(1.92)	5	25K	372M
1393/03/19	15,168	15,168	15,168	15,495	(1.93)	3	25K	381M
1393/03/18	15,466	15,466	15,466	15,800	(1.92)	3	25K	387M
1393/03/17	15,468	15,468	15,468	16,110	(0.01)	1	128	2M
1393/03/13	15,469	15,469	15,469	16,112	(0.01)	1	80	1M
1393/03/11	15,472	15,472	15,472	16,113	(0.02)	1	260	4M
1393/03/07	15,491	15,491	15,491	16,116	(0.12)	4	2K	25M
1393/03/05	16,207	15,559	16,207	16,136	(4.43)	12	12K	187M
1393/01/24	16,219	16,219	16,219	16,884	(0.06)	4	750	12M
1393/01/20	16,232	16,232	16,232	16,894	(0.08)	4	1K	18M
1393/01/19	16,266	16,255	16,266	16,908	(0.14)	3	2K	30M
1393/01/18	16,493	16,493	16,493	16,932	(1.44)	11	19K	309M
1393/01/16	17,000	16,560	17,000	17,180	(0.41)	14	6K	104M
1393/01/11	16,647	16,647	16,760	17,250	(0.5)	10	7K	113M
1393/01/10	16,673	16,673	17,899	17,337	(0.17)	13	4K	62M
1393/01/09	16,709	16,709	16,900	17,367	(0.22)	11	3K	49M
1393/01/06	17,119	16,734	17,119	17,405	(0.15)	9	2K	39M
1392/12/28	17,800	17,117	17,800	17,431	(0.38)	15	11K	185M
1392/12/27	17,700	17,100	18,000	17,497	0.01	14	19K	335M
1392/12/26	17,100	17,100	17,878	17,496	1.77	46	33K	584M
1392/12/25	17,640	17,050	17,640	17,191	0.01	3	290	5M
1392/12/24	16,700	16,700	17,235	17,190	(0.78)	18	20K	333M
1392/12/21	17,800	17,191	17,800	17,325	(2.81)	26	82K	1B
1392/12/20	18,108	16,723	18,108	17,826	2.38	48	205K	4B
1392/12/19	17,856	17,600	17,856	17,412	1.41	16	19K	334M
1392/12/18	17,223	17,223	17,223	17,170	3.68	19	48K	824M
1392/12/17	16,050	16,050	17,102	16,561	0.71	49	110K	2B
1392/12/14	16,800	16,800	16,949	16,445	0.90	11	13K	216M
1392/12/13	15,680	15,652	16,900	16,298	(0.03)	27	15K	245M
1392/12/12	15,725	15,725	16,000	16,303	(0.46)	11	7K	116M
1392/12/11	16,015	16,014	16,021	16,379	(1.81)	29	24K	379M
1392/12/10	17,000	15,943	17,000	16,681	0.45	51	35K	582M
1392/12/07	17,752	16,388	17,752	16,606	(2.72)	53	63K	1B
1392/12/06	17,800	16,984	17,800	17,070	(3.51)	83	93K	2B
1392/12/05	18,700	17,400	18,700	17,691	(2.39)	82	83K	1B
1392/12/04	18,249	17,500	18,249	18,125	3.29	77	60K	1B
1392/12/03	17,548	17,547	17,548	17,548	3.99	49	60K	1B
1392/11/30	16,874	16,874	16,874	16,874	4.00	32	101K	2B
1392/11/29	16,272	16,000	16,272	16,225	3.69	34	57K	920M
1392/11/28	16,365	15,107	16,365	15,647	(0.57)	62	89K	1B
1392/11/27	15,249	15,249	15,753	15,736	3.88	28	73K	1B
1392/11/26	15,281	15,000	15,281	15,148	3.09	31	42K	639M
1392/11/23	15,384	14,204	15,385	14,694	(0.68)	29	18K	261M
1392/11/21	14,646	14,646	14,800	14,794	(3.03)	37	40K	584M
1392/11/20	15,450	14,638	15,550	15,256	0.09	44	14K	213M
1392/11/19	15,008	15,008	15,500	15,243	(2.49)	44	33K	499M
1392/11/16	15,185	15,185	15,862	15,633	(1.16)	36	76K	1B
1392/11/15	15,664	15,150	15,998	15,817	0.95	49	43K	688M
1392/11/14	15,667	15,664	15,780	15,668	(3.97)	56	87K	1B
1392/11/13	16,820	15,541	16,820	16,316	0.79	96	129K	2B
1392/11/12	16,188	16,180	16,189	16,188	3.99	49	107K	2B
1392/11/09	15,681	15,681	15,681	15,567	3.24	17	42K	661M
1392/11/08	14,989	14,989	15,100	15,078	3.84	59	56K	842M
1392/11/07	14,520	14,520	15,150	14,520	(4.0)	47	213K	3B
1392/11/06	15,450	14,833	15,900	15,125	(2.11)	61	105K	2B
1392/11/05	15,432	15,432	16,400	15,451	(3.88)	94	357K	6B
1392/11/02	16,900	15,783	16,900	16,074	(2.23)	100	128K	2B
1392/11/01	16,928	16,928	16,928	16,440	1.00	3	13K	220M
1392/10/30	16,755	16,755	16,755	16,277	1.03	4	13K	224M
1392/10/28	16,540	16,540	16,540	16,111	1.30	8	17K	280M
1392/10/25	16,415	16,415	16,415	15,904	0.76	2	10K	162M
1392/10/24	16,230	16,230	16,230	15,784	1.14	4	15K	241M
1392/10/23	16,192	16,192	16,192	15,606	0.23	1	3K	49M
1392/10/22	15,570	15,570	15,570	15,570	3.99	43	236K	4B
1392/10/21	15,569	15,569	15,569	14,972	0.01	1	61	950K
1392/10/17	15,497	15,497	15,497	14,971	0.47	3	6K	95M
1392/10/16	15,388	15,388	15,388	14,901	0.70	2	9K	141M
1392/10/15	15,379	15,379	15,379	14,797	0.06	1	800	12M
1392/10/14	14,810	14,810	14,810	14,788	3.84	11	50K	740M
1392/10/11	14,810	14,810	14,810	14,241	0.0	1	40	592K
1392/10/09	14,466	14,466	14,466	14,241	2.38	3	31K	448M
1392/10/08	14,458	14,458	14,458	13,910	0.06	2	715	10M
1392/10/07	14,407	14,407	14,407	13,902	0.35	2	5K	66M
1392/10/04	14,340	14,340	14,340	13,853	0.46	1	6K	86M
1392/10/03	14,124	14,124	14,124	13,789	1.53	6	20K	282M
1392/10/01	14,101	14,101	14,101	13,581	0.16	2	2K	30M
1392/09/26	14,020	14,020	14,020	13,559	0.58	2	8K	106M
1392/09/25	13,950	13,950	13,950	13,481	0.50	4	7K	91M
1392/09/24	13,918	13,918	13,918	13,414	0.23	4	3K	42M
1392/09/23	13,856	13,856	13,856	13,383	0.44	2	6K	80M
1392/09/20	13,824	13,824	13,824	13,324	0.23	1	3K	41M
1392/09/19	13,776	13,776	13,776	13,293	0.35	1	5K	62M
1392/09/18	13,423	13,423	13,423	13,247	2.63	6	34K	459M
1392/09/17	13,263	13,263	13,263	12,907	1.21	6	16K	208M
1392/09/16	13,048	13,048	13,048	12,753	1.64	11	21K	279M
1392/09/13	13,007	13,007	13,007	12,547	0.32	2	4K	54M
1392/09/12	12,974	12,974	12,974	12,507	0.26	2	3K	44M
1392/09/11	12,958	12,958	12,958	12,475	0.12	2	2K	20M
1392/09/10	12,945	12,945	12,945	12,460	0.10	9	1K	17M
1392/09/09	12,911	12,911	12,911	12,448	0.27	3	3K	44M
1392/09/06	12,910	12,910	12,910	12,415	0.01	1	100	1M
1392/09/05	12,909	12,909	12,909	12,414	0.01	1	67	865K
1392/09/04	12,900	12,900	12,900	12,413	0.07	1	900	12M
1392/09/03	12,759	12,759	12,759	12,404	1.10	2	14K	183M
1392/09/02	12,512	12,512	12,512	12,269	1.98	9	26K	321M
1392/08/29	12,468	12,468	12,468	12,031	0.35	5	5K	57M
1392/08/28	12,402	12,402	12,402	11,989	0.54	3	7K	87M
1392/08/27	12,338	12,338	12,338	11,925	0.51	2	7K	82M
1392/08/26	12,319	12,319	12,319	11,864	0.15	1	2K	25M
1392/08/25	12,226	12,226	12,226	11,846	0.77	1	10K	122M
1392/08/21	12,149	12,149	12,149	11,756	0.63	4	8K	100M
1392/08/20	12,023	12,023	12,023	11,682	1.05	3	14K	163M
1392/08/19	11,964	11,964	11,964	11,561	0.50	6	6K	77M
1392/08/18	11,810	11,810	11,810	11,504	1.30	2	17K	201M
1392/08/15	11,804	11,804	11,804	11,356	0.05	1	744	9M
1392/08/13	11,761	11,761	11,761	11,350	0.36	8	5K	55M
1392/08/12	11,754	11,754	11,754	11,309	0.06	1	772	9M
1392/08/11	11,736	11,736	11,736	11,302	0.15	4	2K	24M
1392/08/08	11,578	11,578	11,578	11,285	1.37	4	18K	205M
1392/08/07	11,552	11,552	11,552	11,133	0.23	6	3K	34M
1392/08/06	11,441	11,441	11,441	11,108	0.97	2	13K	145M
1392/08/05	11,422	11,422	11,422	11,001	0.16	4	2K	24M
1392/08/04	11,409	11,409	11,409	10,983	0.11	3	1K	17M
1392/08/01	11,297	11,297	11,297	10,971	0.99	19	13K	146M
1392/07/30	11,211	11,211	11,211	10,863	0.77	2	10K	112M
1392/07/29	11,038	11,038	11,038	10,780	1.56	4	20K	225M
1392/07/28	10,979	10,979	10,979	10,614	0.54	7	7K	77M
1392/07/27	10,888	10,888	10,888	10,557	0.83	8	11K	118M
1392/07/23	10,883	10,883	10,883	10,470	0.05	1	640	7M
1392/07/22	10,588	10,588	10,588	10,465	2.79	13	36K	384M
1392/07/21	10,386	10,386	10,386	10,181	1.94	19	25K	263M
1392/07/20	10,320	10,320	10,320	9,987	0.63	6	8K	85M
1392/07/17	10,125	10,125	10,125	9,924	1.93	9	25K	255M
1392/07/16	9,736	9,736	9,736	9,736	3.99	23	59K	570M
1392/07/14	9,684	9,684	9,684	9,362	0.54	5	7K	67M
1392/07/13	9,574	9,574	9,574	9,312	1.15	7	15K	144M
1392/07/10	9,454	9,454	9,454	9,206	1.26	10	16K	155M
1392/07/09	9,346	9,346	9,346	9,091	1.16	12	15K	141M
1392/07/08	9,278	9,278	9,278	8,987	0.73	4	9K	88M
1392/07/07	9,216	9,216	9,216	8,922	0.68	9	9K	82M
1392/07/06	9,179	9,179	9,179	8,862	0.41	12	5K	48M
1392/07/03	9,011	9,011	9,011	8,826	1.86	17	24K	218M
1392/07/02	8,854	8,854	8,854	8,665	1.77	14	23K	205M
1392/07/01	8,785	8,780	8,785	8,514	0.78	16	10K	90M
1392/06/31	8,730	8,730	8,730	8,448	0.63	10	8K	71M
1392/06/30	8,620	8,620	8,638	8,395	1.07	8	14K	121M
1392/06/27	8,440	8,440	8,441	8,306	2.33	5	30K	256M
1392/06/26	8,000	8,000	8,400	8,117	0.37	5	7K	55M
1392/06/25	7,792	7,792	7,794	8,087	(0.33)	3	4K	34M
1392/06/24	8,403	8,403	8,403	8,114	0.42	7	5K	46M
1392/06/23	8,250	8,243	8,250	8,080	1.85	9	24K	201M
1392/06/20	8,184	8,184	8,184	7,933	0.80	4	10K	85M
1392/06/19	8,075	8,075	8,075	7,870	1.35	8	18K	142M
1392/06/18	7,749	7,749	8,391	7,765	(3.79)	19	63K	485M
1392/06/17	7,874	7,873	7,874	8,071	(1.56)	3	20K	161M
1392/06/16	7,914	7,914	7,914	8,199	(0.53)	9	7K	56M
1392/06/13	8,063	8,063	8,063	8,243	(1.85)	6	24K	194M
1392/06/12	8,082	8,082	8,082	8,398	(0.24)	6	3K	25M
1392/06/10	8,330	8,206	8,332	8,418	(1.51)	12	21K	176M
1392/06/09	8,228	8,228	8,228	8,547	(0.27)	6	3K	28M
1392/06/05	8,568	8,568	8,925	8,570	(3.97)	26	64K	548M
1392/06/04	8,700	8,700	8,899	8,924	(0.13)	3	5K	44M
1392/06/03	8,764	8,764	8,764	8,936	(2.11)	12	27K	241M
1392/06/02	8,776	8,776	8,800	9,129	(0.13)	6	2K	15M
1392/05/30	8,849	8,849	9,100	9,141	(0.82)	9	12K	104M
1392/05/29	8,887	8,886	8,887	9,217	(0.42)	4	6K	49M
1392/05/28	9,630	9,000	9,630	9,256	(0.68)	15	13K	121M
1392/05/27	9,015	9,015	9,394	9,319	(0.76)	14	11K	104M
1392/05/26	9,100	9,094	9,100	9,390	(0.87)	17	11K	103M
1392/05/23	9,500	9,150	9,820	9,472	0.25	13	9K	87M
1392/05/22	9,476	9,400	9,476	9,448	3.69	22	48K	455M
1392/05/21	9,408	9,408	9,408	9,112	0.72	5	9K	88M
1392/05/20	9,404	9,404	9,404	9,047	0.04	1	552	5M
1392/05/16	9,312	9,312	9,312	9,043	0.99	10	13K	120M
1392/05/15	9,187	9,187	9,187	8,954	1.36	10	18K	162M
1392/05/14	8,895	8,895	9,166	8,834	0.23	5	5K	42M
1392/05/13	8,890	8,751	8,896	8,814	3.04	23	40K	352M
1392/05/12	8,611	8,600	8,611	8,554	3.31	21	43K	371M
1392/05/09	8,280	8,280	8,280	8,280	3.99	6	55K	457M
1392/05/07	7,650	7,650	8,130	7,962	1.84	28	133K	1B
1392/05/06	7,551	7,551	7,600	7,818	(0.11)	3	2K	14M
1392/05/05	7,570	7,570	7,850	7,827	(0.33)	6	7K	51M
1392/05/02	7,850	7,850	7,850	7,853	0.0	1	3K	24M
1392/05/01	7,591	7,591	8,130	7,853	(0.38)	5	6K	43M
1392/04/31	7,580	7,580	7,580	7,883	(0.04)	2	500	4M
1392/04/30	8,159	8,100	8,159	7,886	0.51	6	7K	55M
1392/04/22	7,901	7,870	8,000	8,096	(1.23)	21	17K	134M
1392/04/19	8,200	8,200	8,500	8,197	0.02	15	5K	40M
1392/04/18	8,499	8,071	8,499	8,195	(2.52)	26	52K	429M
1392/04/17	8,283	8,283	8,401	8,407	(2.15)	10	41K	339M
1392/04/16	8,500	8,450	8,899	8,592	0.05	8	10K	88M
1392/04/15	8,161	8,161	8,800	8,588	1.02	38	35K	305M
1392/04/12	8,600	8,404	8,700	8,501	(2.89)	17	41K	348M
1392/04/11	8,979	8,468	8,979	8,754	(0.75)	20	35K	303M
1392/04/10	9,000	8,586	9,000	8,820	(1.38)	27	22K	192M
1392/04/09	8,847	8,847	9,110	8,943	2.01	31	33K	301M
1392/04/08	8,800	8,699	8,846	8,767	3.07	40	81K	714M
1392/04/05	8,667	8,667	8,667	8,506	2.06	17	27K	233M
1392/04/04	8,334	8,334	8,334	8,334	3.99	9	72K	601M
1392/04/02	8,000	7,589	8,221	8,014	1.38	55	454K	4B
1392/04/01	7,906	7,900	7,906	7,905	3.99	21	112K	884M
1392/03/29	7,824	7,824	7,824	7,602	1.04	5	14K	106M
1392/03/28	7,546	7,546	7,546	7,524	3.69	2	48K	363M
1392/03/27	7,468	7,468	7,468	7,256	1.04	3	14K	102M
1392/03/25	7,186	7,186	7,186	7,181	3.92	5	51K	367M
1392/03/22	7,181	7,181	7,181	6,910	0.07	1	853	6M
1392/03/21	7,099	7,099	7,099	6,905	1.16	4	15K	107M
1392/03/20	6,862	6,862	6,862	6,826	3.44	6	45K	308M
1392/03/19	6,822	6,822	6,822	6,599	0.59	2	8K	53M
1392/03/18	6,778	6,778	6,778	6,560	0.64	2	8K	58M
1392/03/13	6,778	6,778	6,778	6,518	0.0	1	10	68K
1392/03/12	6,778	6,778	6,778	6,518	0.0	1	10	68K
1392/03/11	6,736	6,736	6,736	6,518	0.63	3	8K	55M
1392/03/08	6,736	6,736	6,736	6,477	0.0	1	10	67K
1392/03/07	6,736	6,736	6,736	6,477	0.0	5	30	202K
1392/03/06	6,712	6,712	6,712	6,477	0.36	2	5K	31M
1392/03/05	6,463	6,463	6,463	6,454	3.85	12	50K	324M
1392/03/04	6,463	6,463	6,463	6,215	0.0	1	50	323K
1392/03/01	6,332	6,332	6,332	6,215	2.07	7	27K	171M
1392/02/31	6,001	6,001	6,241	6,089	55.77	12	30K	183M
1392/02/25	4,049	4,049	4,049	3,909	0.39	2	5K	21M
1392/02/24	4,049	4,049	4,049	3,894	0.0	1	10	40K
1392/02/23	4,047	4,047	4,047	3,894	0.05	2	571	2M
1392/02/18	4,047	4,047	4,047	3,892	0.0	1	10	40K
1392/02/17	4,046	4,046	4,046	3,892	0.03	1	400	2M
1392/02/16	4,046	4,046	4,046	3,891	0.0	3	30	121K
1392/02/14	3,897	3,897	3,897	3,891	3.82	1	50K	195M
1392/02/11	3,748	3,748	3,748	3,748	4.00	17	386K	1B
1392/02/10	3,604	3,604	3,604	3,604	3.98	23	390K	1B
1392/02/09	3,602	3,602	3,602	3,466	0.06	1	899	3M
1391/12/06	3,590	3,590	3,590	3,464	0.35	2	5K	16M
1391/12/01	3,556	3,556	3,556	3,452	0.94	1	12K	44M
1391/11/30	3,553	3,553	3,553	3,420	0.09	1	1K	4M
1391/11/28	3,551	3,551	3,551	3,417	0.06	1	796	3M
1391/11/18	3,448	3,448	3,448	3,415	2.99	4	39K	134M
1391/11/14	3,441	3,441	3,441	3,316	0.21	1	3K	9M
1391/11/07	3,398	3,398	3,398	3,309	1.25	1	16K	56M
1391/11/01	3,388	3,388	3,388	3,268	0.31	1	4K	13M
1391/10/30	3,385	3,385	3,385	3,258	0.09	1	1K	3M
1391/10/27	3,384	3,384	3,384	3,255	0.03	1	339	1M
1391/10/26	3,380	3,380	3,380	3,254	0.12	1	1K	5M
1391/10/25	3,375	3,375	3,375	3,250	0.12	1	2K	5M
1391/10/18	3,375	3,375	3,375	3,246	0.0	1	110	371K
1391/10/12	3,372	3,372	3,372	3,246	0.09	1	1K	4M
1391/10/11	3,360	3,360	3,360	3,243	0.37	1	5K	16M
1391/10/06	3,357	3,357	3,357	3,231	0.09	2	1K	4M
1391/08/28	3,228	3,228	3,228	3,228	0.0	1	11K	36M
1391/08/24	3,229	3,228	3,229	3,228	0.0	4	22K	73M
1391/08/22	3,250	3,250	3,250	3,228	0.0	1	570	2M
1391/08/21	3,228	3,228	3,228	3,228	0.0	1	5K	16M
1391/08/20	3,230	3,227	3,230	3,228	(3.96)	15	146K	472M
1391/08/17	3,340	3,260	3,340	3,361	(1.0)	4	18K	58M
1391/08/16	3,400	3,400	3,448	3,395	0.50	4	15K	51M
1391/08/15	3,450	3,400	3,450	3,378	0.69	3	14K	48M
1391/08/14	3,452	3,452	3,453	3,355	1.02	6	13K	46M
1391/07/19	3,202	3,202	3,220	3,321	(0.42)	5	6K	18M
1391/07/18	3,250	3,250	3,250	3,335	0.0	1	222	722K
1391/07/10	3,207	3,207	3,207	3,335	(0.15)	7	2K	6M
1391/07/01	3,465	3,465	3,465	3,340	0.24	1	3K	10M
1391/06/29	3,449	3,449	3,449	3,332	0.45	3	6K	20M
1391/06/27	3,447	3,447	3,447	3,317	0.06	2	941	3M
1391/06/19	3,432	3,432	3,432	3,315	0.45	2	6K	20M
1391/06/18	3,415	3,415	3,415	3,300	0.49	1	6K	22M
1391/06/14	3,409	3,409	3,409	3,284	0.18	1	2K	8M
1391/06/13	3,408	3,408	3,408	3,278	0.03	1	200	682K
1391/06/12	3,391	3,391	3,391	3,277	0.49	2	6K	22M
1391/06/05	3,382	3,382	3,382	3,261	0.28	1	4K	12M
1391/06/01	3,380	3,380	3,380	3,252	0.06	1	715	2M
1391/05/18	3,250	3,250	3,250	3,250	1.34	17	811K	3B
1391/05/16	3,155	3,149	3,250	3,207	(0.16)	59	1M	4B
1391/05/15	3,200	3,200	3,200	3,212	(0.03)	1	2K	8M
1391/05/08	3,200	3,200	3,200	3,213	0.0	1	2K	6M
1391/05/07	3,200	3,200	3,200	3,213	0.0	1	2K	5M
1391/05/04	3,200	3,200	3,200	3,213	(0.06)	1	6K	19M
1391/05/03	3,150	3,103	3,150	3,215	(0.53)	5	8K	24M
1391/04/21	3,200	3,200	3,200	3,232	(0.03)	1	1K	4M
1391/04/20	3,250	3,250	3,250	3,233	0.06	1	7K	22M
1391/04/17	3,250	3,200	3,250	3,231	(0.4)	3	15K	48M
1391/04/14	3,201	3,200	3,250	3,244	(0.12)	6	21K	67M
1391/04/13	3,250	3,250	3,250	3,248	0.15	2	40K	130M
1391/04/12	3,200	3,200	3,201	3,243	(0.15)	3	5K	16M
1391/04/03	3,250	3,200	3,250	3,248	(0.18)	2	15K	48M
1391/03/30	3,254	3,254	3,254	3,254	0.0	4	31K	101M
1391/03/28	3,201	3,185	3,201	3,254	(0.21)	2	5K	16M
1391/03/23	3,200	3,200	3,200	3,261	(0.85)	1	16K	52M
1391/03/21	3,181	3,180	3,181	3,289	0.0	2	34	108K
1391/03/20	3,260	3,260	3,260	3,289	(0.03)	1	1K	5M
1391/03/09	3,300	3,300	3,300	3,290	0.12	1	16K	54M
1391/03/08	3,300	3,300	3,300	3,286	0.21	4	16K	54M
1391/03/07	3,262	3,262	3,262	3,279	0.0	1	489	2M
1391/03/06	3,262	3,262	3,262	3,279	(0.06)	3	5K	16M
1391/03/03	3,380	3,262	3,380	3,281	0.0	2	1K	4M
1391/03/01	3,250	3,250	3,250	3,281	(0.18)	1	9K	29M
1391/02/31	3,199	3,199	3,300	3,287	0.0	2	5K	18M
1391/02/27	3,186	3,185	3,186	3,287	(0.03)	2	401	1M
1391/02/23	3,200	3,200	3,200	3,288	(0.18)	1	3K	11M
1391/02/20	3,200	3,200	3,200	3,294	(0.45)	1	7K	22M
1391/02/19	3,247	3,247	3,260	3,309	(2.16)	4	29K	93M
1391/02/17	3,300	3,300	3,300	3,382	(0.15)	2	3K	10M
1391/02/13	3,285	3,285	3,300	3,387	(0.99)	8	13K	43M
1391/02/12	3,380	3,380	3,380	3,421	(2.81)	4	37K	125M
1391/02/10	3,393	3,393	3,393	3,520	(0.4)	1	5K	17M
1391/02/09	3,528	3,528	3,529	3,534	(3.84)	11	50K	176M
1390/12/24	3,529	3,529	3,529	3,675	(0.03)	2	310	1M
1390/12/23	3,529	3,529	3,529	3,676	0.0	1	100	353K
1390/12/22	3,530	3,530	3,530	3,676	(0.03)	1	300	1M
1390/12/07	3,530	3,530	3,530	3,677	0.0	1	2	7K
1390/12/02	3,533	3,533	3,533	3,677	(0.08)	3	1K	4M
1390/12/01	3,536	3,536	3,536	3,680	(0.08)	1	1K	4M
1390/11/09	3,536	3,536	3,536	3,683	0.0	1	100	354K
1390/11/08	3,536	3,536	3,536	3,683	0.0	1	100	354K
1390/11/05	3,536	3,536	3,536	3,683	0.0	1	150	530K
1390/11/03	3,536	3,536	3,536	3,683	0.0	1	100	354K
1390/10/26	3,536	3,536	3,536	3,683	0.0	1	108	382K
1390/10/20	3,537	3,537	3,537	3,683	(0.03)	3	270	955K
1390/10/19	3,549	3,549	3,549	3,684	(0.32)	2	4K	15M
1390/10/18	3,549	3,549	3,549	3,696	0.0	1	50	177K
1390/10/17	3,549	3,549	3,549	3,696	0.0	2	70	248K
1390/10/14	3,549	3,549	3,549	3,696	0.0	1	130	461K
1390/09/28	3,556	3,556	3,556	3,696	(0.22)	1	3K	10M
1390/09/27	3,556	3,556	3,556	3,704	0.0	1	50	178K
1390/09/21	3,556	3,556	3,556	3,704	0.0	1	20	71K
1390/09/16	3,559	3,559	3,559	3,704	(0.08)	3	1K	4M
1390/09/13	3,561	3,561	3,561	3,707	0.0	1	100	356K
1390/09/12	3,562	3,562	3,562	3,707	(0.08)	1	1K	4M
1390/09/09	3,563	3,563	3,563	3,710	(0.03)	1	200	713K
1390/09/08	3,563	3,563	3,563	3,711	0.0	1	100	356K
1390/09/07	3,573	3,573	3,573	3,711	(0.27)	2	3K	12M
1390/09/06	3,576	3,576	3,848	3,721	(0.08)	6	4K	15M
1390/09/05	3,862	3,566	3,862	3,724	0.27	7	12K	44M
1390/09/02	3,570	3,570	3,866	3,714	(0.11)	6	3K	12M
1390/09/01	3,577	3,577	3,870	3,718	(0.21)	3	4K	13M
1390/08/30	3,576	3,576	3,867	3,726	0.19	4	11K	42M
1390/08/29	3,870	3,581	3,870	3,719	(0.29)	8	4K	16M
1390/08/28	3,806	3,806	3,806	3,730	0.57	5	11K	42M
1390/08/25	3,600	3,576	3,805	3,709	1.31	4	25K	95M
1390/08/23	3,590	3,576	3,871	3,661	(1.69)	11	41K	149M
1390/08/22	3,858	3,800	3,858	3,724	0.38	3	6K	23M
1390/08/21	3,576	3,576	3,870	3,710	(0.4)	13	65K	240M
1390/08/17	3,724	3,724	3,725	3,725	3.99	10	54K	203M
1390/08/11	3,669	3,669	3,669	3,582	1.53	1	20K	73M
1390/08/10	3,664	3,664	3,664	3,528	0.11	1	2K	6M
1390/08/07	3,661	3,661	3,661	3,524	0.09	1	1K	4M
1390/08/03	3,647	3,647	3,647	3,521	0.40	2	5K	20M
1390/08/02	3,645	3,645	3,645	3,507	0.06	1	801	3M
1390/08/01	3,505	3,505	3,505	3,505	0.03	1	34K	121M
1390/07/30	3,488	3,305	3,557	3,504	2.43	8	57K	199M
1390/07/27	3,420	3,420	3,470	3,421	(9.28)	5	5K	18M
1390/07/23	3,770	3,770	3,770	3,771	0.0	1	1K	4M
1390/07/17	3,800	3,800	3,800	3,771	0.03	1	2K	8M
1390/07/12	3,770	3,770	3,770	3,770	(4.0)	15	136K	513M
1390/07/11	3,960	3,960	3,960	3,927	2.91	1	40K	158M
1390/07/06	3,787	3,787	3,789	3,816	(3.25)	15	42K	161M
1390/07/05	3,944	3,944	3,944	3,944	3.98	6	55K	217M
1390/07/04	3,884	3,790	3,884	3,793	(3.9)	22	193K	730M
1390/06/30	3,926	3,925	3,926	3,947	(2.4)	7	43K	167M
1390/06/29	3,920	3,920	3,920	4,044	(0.88)	3	12K	46M
1390/06/27	3,996	3,996	4,189	4,080	1.29	4	22K	91M
1390/06/26	3,983	3,983	3,983	4,028	(0.91)	2	23K	93M
1390/06/22	3,931	3,931	3,950	4,065	(0.68)	4	9K	36M
1390/06/20	4,201	4,041	4,201	4,093	1.31	6	30K	123M
1390/06/19	4,198	4,198	4,198	4,040	0.07	1	964	4M
1390/06/16	4,188	4,188	4,188	4,037	0.25	3	3K	14M
1390/06/14	4,000	4,000	4,000	4,027	0.0	1	100	400K
1390/06/13	3,889	3,889	4,008	4,027	(0.49)	4	10K	40M
1390/06/12	4,329	4,008	4,008	4,047	(3.07)	2	40K	160M
1390/06/08	4,175	4,175	4,176	4,175	(3.98)	35	332K	1B
1390/06/06	4,286	4,286	4,286	4,348	(2.6)	8	34K	146M
1390/06/05	4,464	4,464	4,464	4,464	(4.0)	36	150K	670M
1390/06/01	4,464	4,464	4,464	4,650	0.0	1	50	223K
1390/05/09	4,488	4,488	4,488	4,650	(0.53)	6	7K	32M
1390/05/04	4,488	4,488	4,488	4,675	0.0	1	5	22K
1390/05/03	4,488	4,488	4,488	4,675	0.0	1	100	449K
1390/05/02	4,489	4,489	4,489	4,675	(0.02)	2	150	673K
1390/05/01	4,489	4,489	4,489	4,676	0.0	1	50	224K
1390/04/29	4,490	4,490	4,490	4,676	(0.02)	2	200	898K
1390/04/28	4,491	4,491	4,491	4,677	(0.02)	1	150	674K
1390/04/27	4,678	4,678	4,678	4,678	25.15	5	15K	70M
1390/04/18	3,898	3,750	3,898	3,888	(0.31)	4	13K	51M
1390/04/15	3,900	3,900	3,900	3,900	0.03	24	321K	1B
1390/04/14	3,949	3,792	3,950	3,899	(1.27)	16	27K	103M
1390/04/13	3,998	3,912	3,998	3,949	0.25	14	36K	140M
1390/04/12	4,090	3,927	4,090	3,939	(0.28)	13	46K	182M
1390/04/11	4,092	4,079	4,092	3,950	0.38	3	5K	21M
1390/04/08	3,869	3,860	4,023	3,935	9.82	57	749K	3B
1390/04/07	3,707	3,707	3,707	3,583	0.50	3	7K	24M
1390/04/06	3,693	3,693	3,693	3,565	0.39	5	5K	19M
1390/04/05	3,679	3,679	3,679	3,551	0.37	1	5K	17M
1390/04/04	3,666	3,666	3,666	3,538	0.37	1	5K	17M
1390/04/01	3,664	3,664	3,664	3,525	0.03	1	500	2M
1390/03/31	3,663	3,663	3,663	3,524	0.03	1	500	2M
1390/03/30	3,645	3,645	3,645	3,523	0.51	2	7K	24M
1389/12/28	3,640	3,640	3,640	3,505	0.14	1	2K	7M
1389/12/25	3,599	3,599	3,599	3,500	1.13	5	15K	53M
1389/12/23	3,570	3,570	3,570	3,461	0.35	1	5K	18M
1389/12/22	3,375	3,375	3,498	3,449	2.19	19	84K	289M
1389/12/21	3,400	3,400	3,400	3,375	0.18	1	10K	34M
1389/12/18	3,296	3,296	3,296	3,369	(1.86)	3	24K	79M
1389/12/17	3,400	3,400	3,647	3,433	(3.05)	11	69K	238M
1389/12/09	3,400	3,400	3,400	3,541	0.0	7	36	122K
1389/12/08	3,599	3,403	3,627	3,541	1.52	7	25K	88M
1389/12/03	3,366	3,366	3,366	3,488	(0.51)	2	7K	22M
1389/11/27	3,506	3,506	3,506	3,506	3.97	13	156K	548M
1389/11/26	3,432	3,432	3,432	3,372	2.18	4	28K	97M
1389/11/25	3,349	3,349	3,349	3,300	2.45	3	32K	108M
1389/11/24	3,221	3,221	3,221	3,221	3.97	9	52K	167M
1389/11/23	3,098	3,098	3,098	3,098	3.99	5	62K	193M
1389/11/20	2,979	2,979	2,979	2,979	3.98	9	52K	156M
1389/11/19	2,865	2,865	2,865	2,865	3.99	7	62K	178M
1389/11/18	2,766	2,611	2,809	2,755	2.00	9	49K	134M
1389/11/17	2,660	2,660	2,768	2,701	(2.42)	15	123K	332M
1389/11/16	2,768	2,768	2,768	2,768	(3.99)	6	80K	221M
1389/11/12	2,878	2,878	2,878	2,883	(3.8)	1	50K	144M
1389/11/11	2,879	2,879	2,879	2,997	(0.03)	1	500	1M
1389/11/09	2,939	2,939	2,939	2,998	(2.06)	6	27K	79M
1389/11/06	3,035	3,035	3,035	3,061	(3.16)	3	41K	125M
1389/11/04	3,036	3,036	3,036	3,161	(0.03)	2	600	2M
1389/11/02	3,037	3,037	3,037	3,162	(0.03)	1	500	2M
1389/10/19	3,136	3,136	3,136	3,163	(3.15)	4	41K	130M
1389/10/13	3,148	3,148	3,148	3,266	(0.4)	2	5K	16M
1389/10/04	3,278	3,278	3,278	3,279	0.0	1	5	16K
1389/10/01	3,280	3,279	3,280	3,279	(1.71)	16	57K	186M
1389/09/29	3,091	3,091	3,347	3,336	3.63	13	61K	204M
1389/09/28	3,215	3,215	3,308	3,219	(3.85)	10	266K	858M
1389/09/27	3,380	3,380	3,380	3,348	0.0	1	599	2M
1389/09/23	3,257	3,257	3,258	3,348	(1.27)	4	17K	55M
1389/09/22	3,401	3,351	3,500	3,391	(0.85)	16	121K	409M
1389/09/21	3,411	3,301	3,539	3,420	0.26	13	62K	212M
1389/09/20	3,373	3,373	3,507	3,411	45.27	16	74K	251M
1389/04/23	2,441	2,441	2,441	2,348	0.0	1	80	195K
1389/04/21	2,397	2,397	2,397	2,348	1.87	4	24K	58M
1388/12/23	2,305	2,305	2,305	2,305	3.46	3	79K	183M
1388/12/22	2,302	2,302	2,302	2,228	0.13	3	2K	5M
1388/12/18	2,298	2,298	2,298	2,225	0.18	1	3K	6M
1388/12/16	2,269	2,269	2,269	2,221	1.28	2	19K	44M
1388/12/12	2,265	2,265	2,265	2,193	0.18	1	3K	7M
1388/12/09	2,195	2,195	2,195	2,189	3.21	1	48K	105M
1388/12/08	2,187	2,187	2,187	2,121	0.33	1	5K	11M
1388/12/05	2,128	2,128	2,128	2,114	2.77	4	42K	89M
1388/12/04	2,121	2,121	2,121	2,057	0.34	1	5K	11M
1388/12/03	2,117	2,117	2,117	2,050	0.20	4	3K	7M
1388/12/02	2,010	2,010	2,100	2,046	(12.94)	3	27K	55M
1388/10/26	2,350	2,350	2,350	2,350	3.48	7	145K	342M
1388/10/23	2,320	2,320	2,320	2,271	1.29	3	19K	44M
1388/10/20	2,292	2,292	2,292	2,242	1.22	3	18K	41M
1388/10/15	2,279	2,279	2,280	2,215	0.54	4	8K	18M
1388/10/14	2,204	2,204	2,204	2,203	0.0	2	2K	5M
1388/10/13	2,277	2,277	2,277	2,203	0.09	1	1K	3M
1388/10/09	2,200	2,200	2,202	2,201	0.05	5	41K	90M
1388/10/08	2,200	2,200	2,200	2,200	(3.3)	6	234K	514M
1388/10/07	2,216	2,216	2,216	2,275	(0.91)	2	14K	30M
1388/09/30	2,220	2,220	2,220	2,296	(0.17)	1	2K	5M
1388/09/29	2,300	2,300	2,300	2,300	(2.46)	3	58K	134M
1388/09/25	2,284	2,284	2,284	2,358	(0.34)	1	5K	11M
1388/09/24	2,346	2,346	2,450	2,366	(2.67)	13	57K	136M
1388/09/23	2,431	2,431	2,431	2,431	0.0	1	2K	5M
1388/09/22	2,512	2,512	2,512	2,431	0.12	1	2K	5M
1388/09/21	2,432	2,322	2,475	2,428	1.51	13	247K	599M
1388/09/18	2,432	2,300	2,432	2,392	1.79	11	140K	335M
1388/09/17	2,300	2,300	2,436	2,350	(0.17)	2	4K	10M
1388/09/16	2,435	2,435	2,435	2,354	0.04	2	370	901K
1388/09/11	2,403	2,403	2,403	2,353	1.34	5	20K	48M
1388/09/10	2,398	2,236	2,398	2,322	0.22	2	7K	16M
1388/09/09	2,383	2,383	2,383	2,317	0.61	9	9K	22M
1388/09/04	2,380	2,380	2,380	2,303	0.13	1	2K	5M
1388/09/03	2,378	2,378	2,378	2,300	0.09	1	1K	3M
1388/08/27	2,371	2,371	2,371	2,298	0.31	8	5K	11M
1388/08/19	2,361	2,361	2,361	2,291	0.39	1	6K	13M
1388/08/18	2,359	2,359	2,359	2,282	0.09	1	1K	3M
1388/08/16	2,339	2,339	2,339	2,280	0.88	3	13K	30M
1388/08/11	2,324	2,324	2,324	2,260	0.13	4	2K	5M
1388/08/10	2,321	2,321	2,321	2,257	0.13	1	2K	5M
1388/08/06	2,320	2,320	2,320	2,254	0.04	3	526	1M
1388/07/29	2,318	2,318	2,318	2,253	0.09	2	2K	4M
1388/07/15	2,315	2,315	2,315	2,251	0.13	1	2K	6M
1388/07/13	2,313	2,313	2,313	2,248	0.09	1	2K	4M
1388/07/04	2,310	2,310	2,310	2,246	0.13	2	2K	6M
1388/06/30	2,303	2,303	2,303	2,243	0.31	3	6K	13M
1388/06/28	2,302	2,302	2,302	2,236	0.04	1	720	2M
1388/06/25	2,299	2,299	2,299	2,235	0.09	2	2K	4M
1388/06/08	2,295	2,295	2,295	2,233	0.18	1	3K	7M
1388/06/03	2,290	2,290	2,290	2,229	0.22	1	4K	10M
1388/06/01	2,279	2,279	2,279	2,224	0.50	1	9K	21M
1388/05/28	2,262	2,262	2,262	2,213	0.73	2	13K	29M
1388/05/27	2,198	2,198	2,198	2,197	2.95	10	51K	112M
1388/05/26	2,169	2,169	2,169	2,134	1.33	6	24K	51M
1388/05/20	2,166	2,166	2,166	2,106	0.14	1	2K	5M
1388/05/19	2,164	2,164	2,164	2,103	0.10	2	2K	4M
1388/05/14	2,158	2,158	2,158	2,101	0.24	1	4K	9M
1388/05/12	2,118	2,118	2,118	2,096	0.05	1	1K	2M
1388/05/11	2,090	2,090	2,116	2,095	(0.71)	14	82K	172M
1388/05/10	2,110	2,110	2,110	2,110	0.0	2	15K	32M
1388/05/07	2,071	2,071	2,071	2,110	(0.05)	3	2K	3M
1388/05/06	2,080	2,078	2,080	2,111	(0.14)	3	5K	11M
1388/05/05	2,060	2,060	2,185	2,114	(0.38)	2	7K	14M
1388/05/04	2,177	2,100	2,177	2,122	0.38	44	370K	785M
1388/04/31	3,429	2,088	4,000	2,114	1.25	43	379K	802M
1388/02/16	2,088	2,088	2,088	2,088	2.96	15	150K	313M
1388/02/15	2,062	2,062	2,062	2,028	1.30	7	22K	46M
1388/02/13	2,060	2,060	2,060	2,002	0.10	2	2K	4M
1388/02/12	2,060	2,060	2,060	2,000	0.0	1	102	210K
1388/02/07	2,000	2,000	2,000	2,000	(43.42)	27	262K	523M
1387/12/21	3,535	3,535	3,535	3,535	(2.99)	1	30	106K
1387/12/20	3,644	3,644	3,644	3,644	(2.98)	1	5K	17M
1387/12/19	3,756	3,756	3,756	3,756	(3.0)	1	30	113K
1387/12/18	3,872	3,872	3,872	3,872	(2.98)	1	30	116K
1387/12/17	3,991	3,991	3,991	3,991	(2.99)	1	30	120K
1387/09/30	3,991	3,991	3,991	4,114	0.0	2	200	798K
1387/09/13	4,014	4,014	4,114	4,114	(0.58)	2	10K	40M
1387/09/12	4,138	4,138	4,138	4,138	(2.98)	11	87K	358M
1387/09/11	4,265	4,265	4,265	4,265	(2.98)	2	60	256K
1387/08/26	4,289	4,289	4,396	4,396	(0.57)	2	10K	43M
1387/08/25	4,421	4,421	4,421	4,421	(2.98)	17	150K	664M
1387/08/19	4,557	4,557	4,557	4,557	(2.98)	1	200	911K
1387/07/22	4,559	4,559	4,697	4,697	(0.04)	4	810	4M
1387/07/07	4,565	4,565	4,699	4,699	(0.15)	5	3K	12M
1387/07/06	4,001	4,000	5,000	4,706	(45.5)	11	18K	85M
1387/04/19	8,410	8,410	8,635	8,635	(0.4)	4	4K	32M
1387/04/17	9,700	7,400	10,000	8,670	26.57	4	1K	9M
1387/02/25	6,845	6,845	6,850	6,850	(0.16)	6	13K	91M
1387/02/24	6,850	6,845	7,031	6,861	0.26	10	51K	351M
1387/02/23	6,931	6,820	6,931	6,843	0.21	14	47K	322M
1387/02/22	6,883	6,758	6,883	6,829	2.18	18	23K	160M
1387/02/21	6,685	6,680	6,685	6,683	2.96	23	59K	395M
1387/02/18	6,491	6,491	6,623	6,491	(1.99)	142	373K	2B
1387/02/17	6,623	6,623	6,623	6,623	(2.0)	1	200	1M
1387/02/16	6,758	6,758	6,758	6,758	(1.99)	1	500	3M
1387/02/15	6,895	6,895	6,895	6,895	(1.99)	1	500	3M
1387/02/14	7,035	7,035	7,035	7,035	(1.99)	3	310	2M
1387/02/11	7,035	7,035	7,178	7,178	0.0	3	160	1M
1387/02/09	7,090	7,090	7,178	7,178	(0.77)	7	7K	52M
1387/01/28	7,234	7,234	7,234	7,234	(1.99)	2	19K	136M
1387/01/27	7,381	7,381	7,381	7,381	(1.99)	3	10K	74M
1387/01/26	7,531	7,531	7,531	7,531	(1.99)	1	10	75K
1387/01/14	7,684	7,684	7,684	7,684	(1.99)	1	10	77K
1387/01/11	7,840	7,840	7,840	7,840	(2.0)	1	1	8K
1386/12/25	7,844	7,844	8,000	8,000	(0.05)	2	650	5M
1386/12/22	7,844	7,844	8,004	8,004	0.0	2	171	1M
1386/12/20	7,849	7,849	8,004	8,004	(0.06)	2	905	7M
1386/12/15	7,849	7,849	8,009	8,009	0.0	2	389	3M
1386/12/11	7,870	7,870	8,009	8,009	(0.26)	2	4K	30M
1386/12/08	8,117	8,009	8,118	8,030	(1.74)	14	26K	205M
1386/12/07	8,173	8,140	8,173	8,172	1.98	32	245K	2B
1386/12/06	8,014	8,008	8,014	8,013	1.99	142	786K	6B
1386/12/05	7,857	7,857	7,857	7,857	2.00	45	177K	1B
1386/12/04	7,704	7,697	7,704	7,703	1.99	118	519K	4B
1386/12/01	7,553	7,553	7,553	7,553	2.00	7	29K	218M
1386/11/30	7,405	7,405	7,405	7,405	2.00	19	60K	445M
1386/11/29	7,333	7,260	7,333	7,260	0.97	5	14K	103M
1386/11/28	7,283	7,190	7,283	7,190	0.69	7	10K	72M
1386/11/27	7,179	7,141	7,179	7,141	1.45	8	21K	150M
1386/11/24	6,999	6,999	7,300	7,039	21.26	23	53K	374M
1386/08/05	5,805	5,805	5,805	5,805	1.99	12	32K	189M
1386/08/02	5,692	5,692	5,692	5,692	1.99	10	32K	182M
1386/08/01	5,581	5,581	5,581	5,581	1.99	58	258K	1B
1386/07/30	5,503	5,472	5,503	5,472	1.41	7	21K	113M
1386/07/25	5,466	5,396	5,466	5,396	0.69	2	10K	54M
1386/07/24	5,359	5,359	5,359	5,359	2.00	10	37K	197M
1386/07/22	5,351	5,254	5,351	5,254	0.13	4	2K	10M
1386/07/18	5,333	5,247	5,333	5,247	0.34	2	5K	27M
1386/07/17	5,301	5,229	5,301	5,229	0.60	3	9K	46M
1386/07/16	5,292	5,198	5,292	5,198	0.17	3	3K	14M
1386/07/15	5,279	5,189	5,279	5,189	0.25	5	4K	20M
1386/07/14	5,265	5,176	5,265	5,176	0.27	4	4K	21M
1386/07/09	5,242	5,162	5,242	5,162	0.43	3	6K	32M
1386/07/08	5,236	5,140	5,236	5,140	0.12	3	2K	9M
1386/07/07	5,192	5,134	5,192	5,134	0.84	6	12K	64M
1386/07/04	5,153	5,091	5,153	5,091	0.77	5	11K	57M
1386/07/03	5,142	5,052	5,142	5,052	0.20	2	3K	15M
1386/07/02	5,102	5,042	5,102	5,042	0.80	5	11K	58M
1386/07/01	5,064	5,002	5,064	5,002	0.75	4	11K	54M
1386/06/28	5,038	4,965	5,038	4,965	0.51	8	7K	37M
1386/06/27	4,498	3,998	5,502	4,940	63.47	89	395K	2B
1386/04/10	3,022	3,022	3,022	3,022	1.99	5	29K	87M
1386/04/09	2,963	2,963	2,963	2,963	2.00	12	29K	85M
1386/04/03	2,939	2,905	2,939	2,905	0.80	4	11K	34M
1386/04/02	2,919	2,882	2,919	2,882	0.70	3	10K	29M
1386/03/30	2,862	2,862	2,862	2,862	2.00	17	71K	203M
1386/03/29	2,844	2,806	2,844	2,806	0.61	6	9K	25M
1386/03/27	2,843	2,789	2,843	2,789	0.04	2	653	2M
1386/03/26	2,817	2,788	2,817	2,788	0.94	7	14K	38M
1386/03/22	2,798	2,762	2,798	2,762	0.66	5	10K	27M
1386/03/16	2,744	2,744	2,744	2,744	1.97	50	216K	592M
1386/03/13	2,691	2,691	2,691	2,691	1.97	6	30K	81M
1386/03/12	2,639	2,639	2,639	2,639	1.97	22	144K	380M
1386/03/09	2,588	2,588	2,588	2,588	1.97	7	29K	75M
1386/03/07	2,579	2,538	2,579	2,538	0.36	3	5K	13M
1386/03/06	2,563	2,529	2,563	2,529	0.64	4	9K	24M
1386/03/05	2,561	2,513	2,561	2,513	0.08	2	1K	3M
1386/03/01	2,560	2,511	2,560	2,511	0.04	3	415	1M
1386/02/31	2,100	2,099	2,900	2,510	19.18	296	2M	5B
1385/11/25	2,106	2,106	2,106	2,106	1.99	6	30K	63M
1385/11/24	2,065	2,065	2,065	2,065	1.98	88	750K	2B
1385/11/23	2,025	2,025	2,025	2,025	1.96	82	618K	1B
1385/11/21	1,987	1,986	1,987	1,986	1.90	32	212K	422M
1385/11/18	1,986	1,949	1,986	1,949	0.05	2	510	1M
1385/11/17	1,977	1,948	1,977	1,948	0.46	5	7K	14M
1385/11/16	1,971	1,939	1,971	1,939	0.31	2	4K	8M
1385/11/15	1,971	1,933	1,971	1,933	0.0	2	265	522K
1385/11/14	1,959	1,933	1,959	1,933	0.62	2	9K	18M
1385/11/11	1,959	1,921	1,959	1,921	0.0	2	287	562K
1385/11/08	1,958	1,921	1,958	1,921	0.05	3	1K	2M
1385/11/03	1,949	1,920	1,949	1,920	0.47	2	7K	14M
1385/11/02	1,948	1,911	1,948	1,911	0.05	3	465	905K
1385/10/27	1,948	1,910	1,948	1,910	0.0	4	266	518K
1385/10/23	1,943	1,910	1,943	1,910	0.26	2	4K	8M
1385/10/13	1,942	1,905	1,942	1,905	0.05	2	453	879K
1385/10/12	1,931	1,904	1,931	1,904	0.53	3	7K	14M
1385/10/09	1,930	1,894	1,930	1,894	0.05	2	780	2M
1385/10/06	1,893	1,893	1,893	1,893	1.99	8	32K	60M
1385/10/05	1,856	1,856	1,856	1,856	1.98	16	96K	179M
1385/10/04	1,831	1,820	1,831	1,820	1.34	8	20K	37M
1385/10/03	1,818	1,784	1,818	1,796	0.73	4	12K	21M
1385/09/29	1,794	1,783	1,794	1,783	1.36	5	20K	36M
1385/09/28	1,772	1,738	1,772	1,759	1.21	18	114K	200M
1385/09/26	1,745	1,722	1,745	1,738	(0.17)	5	10K	17M
1385/09/22	1,748	1,738	1,748	1,741	0.23	19	101K	176M
1385/09/21	1,713	1,713	1,737	1,737	(0.34)	2	6K	10M
1385/09/18	1,749	1,718	1,750	1,743	(0.46)	6	9K	15M
1385/09/14	1,751	1,751	1,751	1,751	(1.96)	5	50K	88M
1385/09/13	1,783	1,783	1,786	1,786	(1.81)	7	27K	47M
1385/09/12	1,819	1,819	1,856	1,819	(1.99)	12	29K	52M
1385/09/11	2,000	1,750	2,000	1,856	(11.62)	13	31K	58M
1385/04/11	2,102	2,100	2,102	2,100	(0.1)	11	44K	93M
1385/04/10	2,110	2,100	2,110	2,102	0.10	16	66K	138M
1385/04/06	2,101	2,100	2,101	2,100	0.0	15	109K	229M
1385/04/05	2,101	2,100	2,101	2,100	0.05	15	91K	191M
1385/04/04	2,099	2,099	2,099	2,099	0.0	1	5K	10M
1385/04/03	2,100	2,099	2,100	2,099	0.0	3	2K	5M
1385/03/31	2,080	2,080	2,099	2,099	(0.05)	2	310	645K
1385/03/30	2,120	2,100	2,120	2,100	(1.13)	6	50K	105M
1385/03/29	2,136	2,120	2,136	2,124	(0.52)	18	75K	159M
1385/03/28	2,140	2,135	2,140	2,135	0.0	2	4K	8M
1385/03/27	2,135	2,135	2,135	2,135	0.0	4	2K	5M
1385/03/24	2,117	2,117	2,135	2,135	(1.16)	6	17K	35M
1385/03/23	2,161	2,160	2,161	2,160	0.0	4	12K	26M
1385/03/22	2,161	2,160	2,161	2,160	(0.05)	5	17K	37M
1385/03/21	2,161	2,160	2,170	2,161	0.14	16	60K	130M
1385/03/20	2,170	2,158	2,180	2,158	0.61	10	15K	32M
1385/03/17	2,140	2,140	2,145	2,145	(0.14)	4	8K	18M
1385/03/16	2,154	2,141	2,160	2,148	(0.28)	12	19K	41M
1385/03/10	2,140	2,140	2,154	2,154	(0.09)	4	2K	5M
1385/03/09	2,170	2,156	2,170	2,156	0.28	2	10K	21M
1385/03/08	2,132	2,132	2,179	2,150	0.56	15	16K	34M
1385/03/07	2,139	2,138	2,139	2,138	0.0	4	250	535K
1385/03/06	2,113	2,110	2,138	2,138	(0.7)	7	10K	21M
1385/03/03	2,122	2,120	2,153	2,153	(0.42)	4	6K	13M
1385/03/02	2,160	2,124	2,167	2,162	(0.23)	16	101K	219M
1385/03/01	2,139	2,139	2,167	2,167	(0.69)	3	10K	21M
1385/02/31	2,149	2,148	2,182	2,182	(0.41)	3	6K	12M
1385/02/30	2,150	2,150	2,200	2,191	(0.05)	5	6K	13M
1385/02/26	2,156	2,156	2,192	2,192	(0.36)	3	5K	11M
1385/02/25	2,214	2,170	2,214	2,200	(0.63)	3	10K	22M
1385/02/24	2,214	2,214	2,214	2,214	1.98	19	83K	184M
1385/02/23	2,173	2,171	2,173	2,171	1.88	6	28K	61M
1385/02/20	2,090	2,090	2,132	2,131	(0.05)	48	436K	929M
1385/02/19	2,110	2,110	2,132	2,132	(0.14)	2	3K	6M
1385/02/17	2,120	2,120	2,135	2,135	(0.05)	3	2K	3M
1385/02/16	2,136	2,136	2,136	2,136	0.0	1	3K	6M
1385/02/12	2,137	2,136	2,137	2,136	0.0	4	10K	22M
1385/02/11	2,140	2,111	2,140	2,136	(0.84)	4	15K	32M
1385/02/10	2,154	2,154	2,154	2,154	0.0	4	15K	33M
1385/02/05	2,154	2,154	2,154	2,154	1.99	13	48K	104M
1385/02/03	2,129	2,112	2,129	2,112	0.38	4	10K	21M
1385/02/02	2,110	2,104	2,122	2,104	1.11	9	19K	41M
1385/01/30	2,082	2,081	2,082	2,081	0.0	2	7K	15M
1385/01/29	2,082	2,081	2,082	2,081	0.05	3	19K	40M
1385/01/28	2,080	2,080	2,080	2,080	0.0	3	4K	9M
1385/01/21	2,054	2,054	2,080	2,080	(0.72)	9	10K	21M
1385/01/20	2,075	2,075	2,095	2,095	(1.04)	12	15K	30M
1385/01/19	2,097	2,097	2,117	2,117	(1.03)	9	15K	31M
1384/12/21	2,099	2,099	2,139	2,139	(0.09)	3	777	2M
1384/12/17	2,107	2,107	2,141	2,141	(0.42)	5	5K	11M
1384/12/16	2,124	2,124	2,150	2,150	(0.78)	6	11K	23M
1384/12/14	2,126	2,126	2,167	2,167	(0.09)	3	810	2M
1384/12/13	2,129	2,129	2,169	2,169	(0.14)	2	2K	4M
1384/12/10	2,100	2,100	2,172	2,172	(1.72)	4	10K	21M
1384/12/02	2,100	2,100	2,210	2,210	0.0	2	290	610K
1384/11/11	2,101	2,101	2,210	2,210	(0.05)	2	121	255K
1384/11/10	2,101	2,101	2,211	2,211	0.0	2	320	673K
1384/10/14	2,110	2,110	2,211	2,211	(0.18)	2	1K	2M
1384/10/11	2,178	2,110	2,215	2,215	(0.18)	5	2K	4M
1384/10/03	2,196	2,196	2,219	2,219	(0.54)	4	10K	21M
1384/09/30	2,199	2,199	2,231	2,231	(0.09)	4	914	2M
1384/09/27	2,219	2,219	2,233	2,233	(0.18)	3	6K	14M
1384/09/26	2,227	2,226	2,237	2,237	(0.04)	4	410	913K
1384/09/22	2,229	2,229	2,238	2,238	(0.04)	3	2K	4M
1384/09/21	2,238	2,238	2,239	2,239	(0.04)	3	566	1M
1384/09/15	2,200	2,200	2,240	2,240	(0.4)	3	5K	10M
1384/09/14	2,269	2,249	2,269	2,249	0.0	7	7K	16M
1384/09/12	2,269	2,249	2,269	2,249	0.0	2	65	147K
1384/09/09	2,275	2,249	2,275	2,249	0.0	3	1K	2M
1384/09/06	2,274	2,249	2,275	2,249	0.09	8	3K	7M
1384/09/05	2,271	2,247	2,275	2,247	0.09	4	3K	6M
1384/08/23	2,221	2,221	2,245	2,245	(0.09)	7	1K	3M
1384/08/22	2,221	2,221	2,277	2,247	0.22	4	5K	11M
1384/08/21	2,132	2,132	2,242	2,242	(0.09)	3	1K	3M
1384/08/17	2,220	2,220	2,244	2,244	(0.04)	2	148	329K
1384/08/15	2,220	2,220	2,245	2,245	(0.13)	8	2K	5M
1384/08/11	2,199	2,199	2,248	2,248	(2.85)	14	17K	36M
1384/08/08	2,201	2,201	2,314	2,314	(0.09)	3	453	998K
1384/08/07	2,209	2,209	2,316	2,316	(0.39)	3	2K	5M
1384/07/30	2,210	2,210	2,325	2,325	(0.04)	2	235	520K
1384/07/26	2,221	2,221	2,326	2,326	(0.47)	5	3K	6M
1384/07/23	2,272	2,272	2,337	2,337	(0.13)	4	1K	2M
1384/07/20	2,272	2,272	2,340	2,340	(2.13)	6	12K	28M
1384/07/11	2,277	2,277	2,391	2,391	(0.21)	2	1K	2M
1384/07/06	2,280	2,280	2,396	2,396	(0.13)	2	658	2M
1384/07/03	2,400	2,398	2,400	2,399	(11.7)	4	2K	4M
1384/04/15	2,717	2,717	2,718	2,717	(0.04)	8	27K	73M
1384/04/14	2,668	2,668	2,800	2,718	(3.21)	18	63K	171M
1384/04/12	2,670	2,670	2,808	2,808	(0.07)	2	382	1M
1384/04/07	2,679	2,679	2,810	2,810	(0.35)	3	2K	5M
1384/04/06	2,689	2,689	2,820	2,820	(0.35)	2	2K	5M
1384/04/05	2,826	2,826	2,830	2,830	(0.04)	3	5K	15M
1384/04/04	2,820	2,820	2,831	2,831	(0.53)	4	16K	45M
1384/04/01	2,826	2,826	2,846	2,846	(0.87)	11	16K	44M
1384/03/31	2,824	2,824	2,871	2,871	(3.4)	11	20K	56M
1384/03/30	2,827	2,827	2,972	2,972	(0.1)	2	537	2M
1384/03/24	2,874	2,874	2,975	2,975	(1.65)	6	10K	27M
1384/03/23	2,880	2,880	3,025	3,025	(0.2)	2	1K	3M
1384/03/21	3,029	2,999	3,031	3,031	(0.2)	6	12K	36M
1384/03/17	3,018	3,018	3,059	3,037	(0.23)	5	1K	3M
1383/12/23	3,017	3,017	3,044	3,044	(0.16)	2	4K	12M
1383/12/22	3,031	3,000	3,049	3,049	(0.16)	3	3K	10M
1383/12/19	3,039	3,037	3,054	3,054	(0.03)	3	640	2M
1383/12/18	3,048	3,048	3,055	3,055	(0.03)	2	590	2M
1383/12/11	3,056	3,056	3,057	3,056	(0.03)	6	13K	39M
1383/12/10	3,047	3,047	3,057	3,057	(0.13)	3	8K	24M
1383/12/04	3,050	3,050	3,061	3,061	(0.03)	2	1K	3M
1383/11/26	3,070	3,062	3,070	3,062	0.0	6	4K	13M
1383/11/25	3,069	3,062	3,070	3,062	0.07	3	6K	20M
1383/11/21	3,056	3,056	3,060	3,060	(0.07)	7	7K	21M
1383/11/20	2,979	2,979	3,070	3,062	(2.33)	21	105K	321M
1383/11/18	2,983	2,983	3,135	3,135	(0.16)	7	2K	6M
1383/11/14	3,069	3,069	3,140	3,140	(0.41)	7	4K	14M
1383/11/11	3,098	3,098	3,153	3,153	(0.03)	2	492	2M
1383/11/07	3,098	3,098	3,154	3,154	(1.9)	7	15K	47M
1383/11/05	3,098	3,098	3,215	3,215	(1.41)	5	8K	25M
1383/11/04	3,219	3,219	3,261	3,261	(3.75)	11	22K	69M
1383/11/03	3,276	3,276	3,388	3,388	(1.74)	4	10K	33M
1383/10/30	3,306	3,306	3,448	3,448	(0.89)	2	5K	17M
1383/10/29	3,344	3,344	3,479	3,479	(1.16)	6	7K	22M
1383/10/28	3,357	3,357	3,520	3,520	(0.37)	2	2K	7M
1383/10/27	3,386	3,386	3,533	3,533	(0.87)	7	5K	17M
1383/10/23	3,393	3,393	3,564	3,564	(0.2)	5	978	3M
1383/10/21	3,480	3,480	3,571	3,571	(2.51)	6	14K	50M
1383/10/20	3,486	3,486	3,663	3,663	(0.16)	2	910	3M
1383/10/19	3,486	3,486	3,669	3,669	0.0	2	294	1M
1383/10/16	3,611	3,611	3,669	3,669	(3.47)	5	12K	43M
1383/10/15	3,628	3,628	3,801	3,801	(0.45)	4	3K	9M
1383/10/14	3,638	3,638	3,818	3,818	(0.29)	3	2K	6M
1383/10/09	3,651	3,651	3,829	3,829	(0.36)	3	2K	7M
1383/10/08	3,666	3,666	3,843	3,843	(0.39)	2	2K	8M
1383/10/07	3,845	3,799	3,858	3,858	(0.08)	7	4K	16M
1383/10/06	3,858	3,845	3,861	3,861	(0.16)	9	12K	48M
1383/10/05	3,869	3,859	3,869	3,867	4.94	17	39K	150M
1383/10/02	3,685	3,685	3,685	3,685	4.99	18	82K	301M
1383/10/01	3,510	3,510	3,510	3,510	5.00	13	29K	101M
1383/09/30	3,393	3,343	3,393	3,343	3.43	12	20K	68M
1383/09/29	3,232	3,232	3,232	3,232	4.97	5	29K	94M
1383/09/28	3,060	3,060	3,180	3,079	1.42	16	93K	285M
1383/09/21	3,051	3,036	3,051	3,036	0.03	3	3K	10M
1383/09/11	3,020	3,020	3,035	3,035	(0.16)	6	6K	20M
1383/09/10	3,170	3,040	3,170	3,040	0.33	6	2K	7M
1383/09/08	3,169	3,030	3,169	3,030	0.03	2	301	952K
1383/09/04	3,169	3,029	3,169	3,029	0.33	2	2K	6M
1383/09/02	3,002	3,002	3,143	3,019	0.84	4	7K	23M
1383/09/01	3,010	2,994	3,010	2,994	0.03	2	3K	8M
1383/08/30	2,985	2,985	3,107	2,993	0.47	10	13K	38M
1383/08/27	2,975	2,975	3,000	2,979	0.13	7	7K	21M
1383/08/26	2,980	2,975	2,980	2,975	0.0	2	5K	15M
1383/08/25	2,975	2,975	2,975	2,975	0.0	1	3K	9M
1383/08/23	2,975	2,975	2,980	2,975	0.0	4	4K	12M
1383/08/20	2,975	2,975	2,975	2,975	0.0	1	7K	20M
1383/08/19	2,975	2,975	2,975	2,975	0.0	1	4K	13M
1383/08/18	3,000	2,974	3,000	2,975	0.03	4	9K	28M
1383/08/17	2,980	2,974	2,980	2,974	0.27	6	17K	49M
1383/08/16	2,966	2,966	2,966	2,966	0.0	1	9K	26M
1383/08/13	2,966	2,966	2,966	2,966	0.0	1	5K	15M
1383/08/12	2,966	2,966	2,966	2,966	0.0	1	4K	10M
1383/08/11	3,000	2,966	3,000	2,966	0.10	3	8K	24M
1383/08/10	2,961	2,961	2,970	2,963	0.07	4	13K	39M
1383/08/06	2,961	2,961	2,961	2,961	0.0	1	325	962K
1383/08/04	2,961	2,961	2,961	2,961	0.0	2	2K	6M
1383/08/03	2,823	2,823	2,980	2,961	(0.34)	9	24K	70M
1383/08/02	2,825	2,825	2,971	2,971	(0.07)	2	340	962K
1383/07/20	2,972	2,972	2,973	2,973	(0.2)	6	21K	62M
1383/07/14	3,000	2,979	3,000	2,979	0.0	2	460	1M
1383/07/13	3,000	2,979	3,000	2,979	0.0	2	1K	3M
1383/07/11	2,926	2,926	3,099	2,979	(3.25)	29	37K	112M
1383/07/07	2,952	2,934	3,079	3,079	(0.29)	4	2K	5M
1383/07/06	2,952	2,952	3,088	3,088	(0.61)	3	3K	10M
1383/06/25	3,100	3,099	3,107	3,107	(0.03)	5	4K	11M
1383/06/17	3,107	3,107	3,108	3,108	(0.03)	2	329	1M
1383/06/16	3,099	3,099	3,109	3,109	(0.29)	8	20K	62M
1383/06/15	3,105	3,105	3,118	3,118	(0.03)	2	968	3M
1383/06/08	3,119	3,119	3,119	3,119	(0.03)	1	10	31K
1383/06/07	3,120	3,120	3,120	3,120	(21.94)	1	1K	3M
1383/04/20	3,998	3,997	3,998	3,997	0.0	3	3K	11M
1383/04/17	3,998	3,997	3,998	3,997	(0.05)	6	17K	68M
1383/04/16	3,999	3,999	3,999	3,999	0.0	7	35K	140M
1383/04/15	3,999	3,999	4,000	3,999	0.0	17	79K	317M
1383/04/14	4,000	3,999	4,000	3,999	0.0	14	62K	249M
1383/04/13	4,000	3,999	4,000	3,999	0.03	12	71K	283M
1383/04/10	4,000	3,998	4,000	3,998	0.0	7	8K	33M
1383/04/09	4,000	3,998	4,000	3,998	0.03	6	14K	57M
1383/04/08	4,000	3,997	4,000	3,997	0.08	10	15K	59M
1383/04/07	4,000	3,994	4,001	3,994	0.03	6	4K	14M
1383/04/03	4,000	3,993	4,000	3,993	0.08	7	8K	34M
1383/04/02	4,001	3,988	4,001	3,990	0.03	8	13K	53M
1383/04/01	3,978	3,978	4,001	3,989	0.18	14	32K	130M
1383/03/30	3,979	3,979	3,982	3,982	(0.03)	5	2K	9M
1383/03/25	3,989	3,983	3,989	3,983	0.03	6	7K	26M
1383/03/24	3,982	3,982	3,990	3,982	0.0	8	10K	40M
1383/03/23	3,982	3,982	3,982	3,982	0.0	2	5K	22M
1383/03/20	3,983	3,982	3,983	3,982	0.13	10	32K	127M
1383/03/18	3,969	3,969	3,984	3,977	(0.33)	15	20K	80M
1383/03/13	3,978	3,978	3,990	3,990	(0.03)	2	384	2M
1383/03/12	3,987	3,987	3,991	3,991	(0.03)	5	3K	10M
1383/03/11	3,989	3,987	3,992	3,992	(0.03)	5	2K	7M
1383/03/10	3,993	3,993	3,993	3,993	(0.03)	1	621	2M
1383/03/09	3,997	3,994	3,997	3,994	(0.32)	8	22K	89M
1383/03/06	4,000	4,000	4,007	4,007	(0.02)	2	20	80K
1383/03/05	4,018	4,008	4,018	4,008	0.0	2	690	3M
1383/03/04	4,008	4,008	4,009	4,008	(0.12)	6	28K	114M
1383/03/02	4,020	4,010	4,020	4,013	(0.2)	4	17K	68M
1383/02/27	4,019	4,018	4,021	4,021	(0.02)	6	2K	9M
1383/02/26	4,026	4,022	4,026	4,022	0.0	16	35K	139M
1383/02/22	4,021	4,021	4,030	4,022	0.0	4	4K	16M
1383/02/21	4,022	4,022	4,022	4,022	0.0	1	2K	10M
1383/02/20	4,020	4,020	4,030	4,022	0.02	6	50K	201M
1383/02/19	4,021	4,021	4,021	4,021	0.0	6	17K	68M
1383/02/16	4,021	4,021	4,021	4,021	0.0	1	236	949K
1383/02/15	4,021	4,021	4,021	4,021	0.0	2	528	2M
1383/02/14	4,020	4,020	4,021	4,021	(0.02)	2	2K	10M
1383/02/12	4,023	4,022	4,023	4,022	(0.02)	8	11K	45M
1383/02/08	4,200	4,023	4,200	4,023	0.0	2	30	124K
1383/02/07	4,027	4,023	4,027	4,023	0.0	2	939	4M
1383/02/06	4,027	4,023	4,027	4,023	0.0	2	503	2M
1383/02/05	4,015	4,015	4,027	4,023	(0.07)	8	14K	55M
1383/02/02	4,025	4,025	4,026	4,026	(0.02)	3	510	2M
1383/01/30	4,028	4,026	4,028	4,027	0.0	5	5K	18M
1383/01/29	4,029	4,027	4,029	4,027	0.0	4	4K	17M
1383/01/25	4,030	4,027	4,030	4,027	0.05	5	10K	40M
1383/01/24	4,020	4,020	4,030	4,025	(0.1)	4	15K	60M
1383/01/19	4,029	4,029	4,030	4,029	0.0	5	8K	31M
1383/01/18	4,030	4,029	4,030	4,029	(0.02)	6	9K	35M
1383/01/17	4,030	4,030	4,031	4,030	0.07	11	30K	122M
1383/01/16	4,020	4,020	4,040	4,027	0.10	7	12K	49M
1382/12/27	4,021	4,020	4,023	4,023	(0.02)	3	1K	6M
1382/12/25	4,014	4,013	4,040	4,024	(0.15)	10	25K	101M
1382/12/24	4,018	4,017	4,030	4,030	(0.1)	5	4K	15M
1382/12/23	4,021	4,020	4,034	4,034	(0.1)	5	4K	14M
1382/12/20	4,029	4,025	4,038	4,038	(0.02)	3	1K	5M
1382/12/19	4,029	4,029	4,039	4,039	(0.02)	3	1K	5M
1382/12/18	4,040	4,040	4,040	4,040	(0.02)	1	6K	22M
1382/12/16	4,042	4,041	4,043	4,041	0.0	7	5K	20M
1382/12/13	4,043	4,040	4,043	4,041	0.12	5	21K	85M
1382/12/10	4,042	4,036	4,043	4,036	0.07	6	6K	25M
1382/12/09	4,041	4,033	4,041	4,033	0.12	3	8K	32M
1382/12/06	4,029	4,020	4,040	4,028	(0.17)	13	26K	104M
1382/12/05	4,034	4,034	4,035	4,035	(0.02)	3	3K	12M
1382/12/04	4,036	4,036	4,036	4,036	0.0	2	8K	33M
1382/12/03	4,036	4,036	4,037	4,036	(0.02)	6	10K	40M
1382/12/02	4,037	4,037	4,037	4,037	0.0	3	13K	54M
1382/11/28	4,037	4,037	4,037	4,037	0.0	3	817	3M
1382/11/25	4,038	4,037	4,038	4,037	0.0	3	9K	35M
1382/11/20	4,037	4,037	4,037	4,037	0.0	8	11K	43M
1382/11/19	4,038	4,037	4,038	4,037	0.0	10	8K	30M
1382/11/18	4,038	4,037	4,040	4,037	0.0	22	12K	48M
1382/11/15	4,040	4,035	4,040	4,037	0.05	11	19K	75M
1382/11/14	4,038	4,035	4,038	4,035	0.05	8	10K	41M
1382/11/12	4,033	4,033	4,033	4,033	0.0	1	893	4M
1382/11/08	3,928	3,928	4,033	4,033	(1.01)	2	5K	20M
1382/11/01	3,905	3,905	4,095	4,074	4.46	15	113K	461M
1382/10/30	3,905	3,900	3,905	3,900	0.0	2	193	754K
1382/10/29	3,905	3,900	3,905	3,900	0.05	3	8K	31M
1382/10/28	3,901	3,898	3,901	3,898	0.03	4	5K	20M
1382/10/27	3,900	3,897	3,900	3,897	0.0	3	424	2M
1382/10/22	3,897	3,897	3,898	3,897	(0.03)	4	9K	36M
1382/10/21	3,897	3,897	3,898	3,898	(0.03)	9	3K	13M
1382/10/20	3,899	3,899	3,900	3,899	(0.03)	3	372	1M
1382/10/16	3,901	3,900	3,901	3,900	0.0	8	7K	27M
1382/10/15	3,900	3,900	3,901	3,900	(0.03)	3	5K	21M
1382/10/14	3,901	3,901	3,901	3,901	0.0	4	5K	20M
1382/10/13	3,901	3,901	3,902	3,901	0.0	10	22K	86M
1382/10/10	3,903	3,901	3,903	3,901	0.05	10	24K	93M
1382/10/09	3,901	3,899	3,901	3,899	0.03	4	10K	39M
1382/10/08	3,900	3,898	3,900	3,898	0.0	7	19K	73M
1382/10/07	3,898	3,898	3,898	3,898	0.0	2	5K	19M
1382/10/06	3,898	3,898	3,900	3,898	(0.03)	7	8K	33M
1382/10/03	3,916	3,899	3,916	3,899	2.20	6	15K	59M
1382/10/02	3,817	3,815	3,817	3,815	0.10	7	21K	81M
1382/09/26	3,811	3,811	3,811	3,811	4.96	3	18K	69M
1382/09/24	3,659	3,631	3,659	3,631	0.03	3	1K	4M
1382/09/23	3,651	3,630	3,651	3,630	0.0	2	157	573K
1382/09/22	3,620	3,613	3,650	3,630	1.28	12	17K	63M
1382/09/18	3,604	3,584	3,604	3,584	0.03	2	1K	5M
1382/09/16	3,583	3,583	3,583	3,583	4.98	11	18K	65M
1382/09/11	3,500	3,413	3,500	3,413	0.15	3	1K	4M
1382/09/08	3,411	3,408	3,411	3,408	0.0	7	6K	19M
1382/09/04	3,500	3,408	3,500	3,408	0.12	2	910	3M
1382/09/01	3,400	3,400	3,404	3,404	(0.12)	13	7K	25M
1382/08/26	3,408	3,408	3,408	3,408	4.99	10	19K	65M
1382/08/21	3,258	3,246	3,258	3,246	0.0	2	900	3M
1382/08/19	3,246	3,246	3,246	3,246	0.09	7	38K	123M
1382/08/18	3,246	3,243	3,246	3,243	0.09	11	16K	53M
1382/08/17	3,241	3,240	3,246	3,240	0.06	12	11K	34M
1382/08/14	3,240	3,238	3,240	3,238	0.0	2	160	518K
1382/08/13	3,239	3,238	3,239	3,238	0.0	5	2K	7M
1382/08/11	3,239	3,238	3,239	3,238	0.03	12	24K	77M
1382/08/10	3,238	3,237	3,238	3,237	0.12	13	91K	294M
1382/08/06	3,233	3,233	3,233	3,233	0.0	6	5K	17M
1382/08/05	3,234	3,233	3,234	3,233	0.0	4	1K	3M
1382/08/04	3,233	3,233	3,233	3,233	0.0	1	1K	3M
1382/07/30	3,233	3,233	3,233	3,233	0.0	1	147	475K
1382/07/29	3,233	3,233	3,233	3,233	3.49	8	36K	115M
1382/07/28	3,071	3,071	3,233	3,124	(3.34)	12	13K	39M
1382/07/27	3,232	3,232	3,232	3,232	0.0	1	3K	9M
1382/06/26	3,232	3,232	3,232	3,232	0.0	1	230	743K
1382/06/25	3,340	3,232	3,340	3,232	0.0	2	100K	334M
1382/06/24	3,200	3,200	3,264	3,232	2.77	6	22K	73M
1382/06/22	3,145	3,145	3,145	3,145	0.0	4	5K	16M
1382/06/18	3,145	3,145	3,145	3,145	0.0	1	157	494K
1382/06/17	3,200	3,145	3,200	3,145	0.0	3	2K	5M
1382/06/16	3,200	3,040	3,200	3,145	(0.85)	7	9K	27M
1382/06/15	3,200	3,172	3,200	3,172	0.0	2	3K	10M
1382/06/12	3,050	3,050	3,200	3,172	(0.88)	10	12K	40M
1382/06/11	3,050	3,050	3,200	3,200	0.0	7	4K	13M
1382/06/10	3,200	3,200	3,200	3,200	0.0	4	13K	43M
1382/06/09	3,200	3,050	3,200	3,200	0.0	3	7K	21M
1382/06/05	3,200	3,199	3,200	3,200	0.0	7	25K	80M
1382/06/04	3,200	3,200	3,200	3,200	0.0	1	155	496K
1382/06/03	3,200	3,200	3,200	3,200	0.0	4	11K	34M
1382/06/02	3,200	3,200	3,200	3,200	0.0	1	670	2M
1382/06/01	3,200	3,200	3,200	3,200	0.0	2	216	691K
1382/05/27	3,200	3,200	3,200	3,200	0.0	2	992	3M
1382/05/21	3,200	3,200	3,200	3,200	0.0	7	21K	66M
1382/05/08	3,200	3,150	3,200	3,200	0.0	13	24K	75M
1382/05/07	3,200	3,200	3,200	3,200	(21.95)	2	1K	3M
1382/04/21	4,100	4,100	4,100	4,100	1.99	22	64K	264M
1382/04/18	3,920	3,920	4,020	4,020	3.08	2	5K	20M
1382/04/17	3,900	3,900	3,900	3,900	0.0	3	5K	19M
1382/04/16	3,847	3,843	3,900	3,900	1.40	23	33K	127M
1382/04/14	3,846	3,846	3,846	3,846	0.0	2	4K	13M
1382/04/11	3,847	3,846	3,847	3,846	0.0	7	10K	38M
1382/04/09	3,846	3,846	3,850	3,846	(0.03)	3	15K	57M
1382/04/08	3,847	3,847	3,847	3,847	0.05	3	935	4M
1382/04/07	3,859	3,841	3,867	3,845	(0.34)	21	39K	149M
1382/04/04	3,855	3,855	3,858	3,858	0.42	7	8K	32M
1382/04/02	3,841	3,841	3,842	3,842	0.08	3	5K	20M
1382/04/01	3,827	3,827	3,839	3,839	0.34	20	20K	77M
1382/03/31	3,826	3,826	3,826	3,826	0.0	1	253	968K
1382/03/28	3,826	3,826	3,826	3,826	0.08	9	4K	16M
1382/03/27	3,823	3,823	3,823	3,823	0.0	1	200	765K
1382/03/26	3,823	3,823	3,823	3,823	0.0	7	4K	17M
1382/03/25	3,823	3,823	3,823	3,823	0.0	1	178	680K
1382/03/24	3,826	3,823	3,826	3,823	0.0	4	7K	28M
1382/03/21	3,824	3,822	3,824	3,823	0.05	17	10K	39M
1382/03/20	3,821	3,821	3,821	3,821	0.26	2	656	3M
1382/03/19	3,811	3,811	3,811	3,811	0.16	2	2K	8M
1382/03/18	3,805	3,805	3,805	3,805	0.0	1	300	1M
1382/03/17	3,805	3,805	3,805	3,805	(0.03)	1	132	502K
1382/03/13	3,806	3,806	3,806	3,806	0.0	1	700	3M
1382/03/12	3,806	3,805	3,806	3,806	0.08	23	12K	47M
1382/03/11	3,803	3,803	3,803	3,803	0.08	3	3K	11M
1382/03/07	3,800	3,800	3,800	3,800	0.0	3	1K	5M
1382/03/06	3,800	3,800	3,800	3,800	0.0	11	11K	42M
1382/03/05	3,800	3,800	3,801	3,800	0.0	4	3K	10M
1382/03/04	3,800	3,800	3,800	3,800	1.14	1	1K	4M
1382/03/03	3,757	3,757	3,757	3,757	0.03	7	4K	16M
1382/02/31	3,756	3,756	3,757	3,756	0.0	12	62K	233M
1382/02/30	3,757	3,756	3,757	3,756	(0.11)	5	10K	39M
1382/02/28	3,758	2,380	3,760	3,760	0.0	39	52K	177M
1382/02/27	3,761	3,760	3,761	3,760	0.03	2	947	4M
1382/02/24	3,759	3,759	3,759	3,759	(0.03)	10	15K	56M
1382/02/23	3,760	3,756	3,760	3,760	0.11	5	15K	58M
1382/02/22	3,755	3,754	3,760	3,756	0.03	36	46K	173M
1382/02/21	3,755	3,755	3,755	3,755	(0.08)	2	1K	4M
1382/02/20	3,760	3,758	3,760	3,758	(0.05)	3	4K	16M
1382/02/17	3,760	3,760	3,760	3,760	0.0	2	1K	5M
1382/02/16	3,760	3,760	3,760	3,760	0.0	2	2K	7M
1382/02/15	3,760	3,760	3,760	3,760	0.0	1	1K	4M
1382/02/14	3,760	3,760	3,760	3,760	0.03	2	3K	12M
1382/02/13	3,760	3,759	3,760	3,759	(0.03)	9	11K	40M
1382/02/10	3,760	3,760	3,760	3,760	0.0	3	528	2M
1382/02/09	3,760	3,760	3,760	3,760	0.0	6	21K	77M
1382/02/08	3,760	3,760	3,761	3,760	0.0	16	6K	24M
1382/02/07	3,760	3,760	3,760	3,760	0.0	1	136	511K
1382/02/06	3,760	3,760	3,760	3,760	0.0	4	5K	20M
1382/02/01	3,756	3,755	3,760	3,760	(0.77)	9	10K	36M
1382/01/26	3,789	3,789	3,789	3,789	(0.26)	1	262	993K
1382/01/24	3,695	3,695	3,800	3,799	2.70	17	15K	54M
1382/01/23	3,699	3,699	3,699	3,699	(0.03)	1	27	100K
1382/01/20	3,700	3,700	3,700	3,700	(0.16)	1	268	992K
1382/01/19	3,706	3,706	3,706	3,706	0.0	4	5K	19M
1382/01/18	3,706	3,706	3,706	3,706	0.0	4	2K	8M
1382/01/17	3,707	3,706	3,707	3,706	0.05	3	3K	12M
1381/12/25	3,702	3,702	3,704	3,704	0.03	4	6K	22M
1381/12/21	3,702	3,702	3,703	3,703	0.03	10	12K	45M
1381/12/20	3,702	3,702	3,702	3,702	0.0	3	6K	22M
1381/12/19	3,701	3,700	3,702	3,702	0.0	11	9K	34M
1381/12/17	3,701	3,701	3,702	3,702	0.0	7	14K	53M
1381/12/14	3,700	3,700	3,702	3,702	0.0	17	25K	94M
1381/12/13	3,706	3,702	3,707	3,702	(0.11)	13	17K	65M
1381/12/12	3,708	3,706	3,708	3,706	(0.03)	5	7K	28M
1381/12/11	3,707	3,707	3,707	3,707	0.0	2	8K	30M
1381/12/10	3,707	3,707	3,707	3,707	0.0	3	3K	13M
1381/12/07	3,707	3,707	3,707	3,707	0.0	1	3K	11M
1381/12/06	3,706	3,706	3,707	3,707	0.03	3	3K	12M
1381/12/05	3,707	3,706	3,707	3,706	(0.03)	18	38K	139M
1381/12/04	3,707	3,700	3,707	3,707	0.0	12	26K	97M
1381/12/03	3,707	3,707	3,707	3,707	(0.03)	2	5K	19M
1381/11/28	3,706	3,706	3,708	3,708	0.05	11	5K	19M
1381/11/27	3,706	3,706	3,706	3,706	0.0	2	811	3M
1381/11/26	3,706	3,706	3,706	3,706	0.0	1	259	960K
1381/11/20	3,706	3,706	3,706	3,706	0.0	1	100	371K
1381/11/16	3,706	3,706	3,706	3,706	(0.03)	1	133	493K
1381/11/15	3,705	3,705	3,707	3,707	0.05	4	7K	28M
1381/11/13	3,705	3,705	3,705	3,705	0.0	3	4K	15M
1381/11/12	3,703	3,703	3,705	3,705	0.05	16	26K	95M
1381/11/09	3,700	3,689	3,703	3,703	(0.05)	14	34K	127M
1381/11/08	3,705	3,705	3,705	3,705	(0.03)	8	21K	79M
1381/11/07	3,704	3,704	3,706	3,706	(0.05)	6	24K	87M
1381/11/06	3,700	3,700	3,709	3,708	(0.03)	6	21K	79M
1381/11/05	3,700	3,700	3,709	3,709	0.0	6	3K	12M
1381/11/02	3,709	3,709	3,709	3,709	(0.03)	1	112	415K
1381/11/01	3,709	3,709	3,710	3,710	0.27	4	3K	12M
1381/10/29	3,711	3,700	3,711	3,700	0.0	3	2K	8M
1381/10/28	3,700	3,700	3,700	3,700	0.0	3	2K	8M
1381/10/25	3,714	3,700	3,714	3,700	(0.4)	2	3K	11M
1381/10/24	3,715	3,715	3,715	3,715	0.41	3	3K	11M
1381/10/23	3,716	3,700	3,716	3,700	(0.43)	4	10K	37M
1381/10/21	3,716	3,716	3,716	3,716	0.0	1	500	2M
1381/10/18	3,650	3,650	3,716	3,716	0.81	21	32K	117M
1381/10/17	3,685	3,680	3,686	3,686	(0.14)	17	26K	96M
1381/10/16	3,691	3,691	3,691	3,691	(1.1)	3	3K	10M
1381/10/08	3,732	3,732	3,732	3,732	(0.4)	1	1K	4M
1381/10/04	3,747	3,747	3,747	3,747	(0.19)	2	264	989K
1381/10/03	3,754	3,753	3,754	3,754	(0.08)	7	7K	25M
1381/10/02	3,757	3,757	3,757	3,757	(0.08)	1	263	988K
1381/10/01	3,760	3,760	3,760	3,760	0.0	1	923	3M
1381/09/30	3,757	3,757	3,760	3,760	0.08	21	78K	292M
1381/09/27	3,761	3,757	3,763	3,757	0.11	17	18K	67M
1381/09/24	3,753	3,753	3,753	3,753	0.0	1	483	2M
1381/09/23	3,753	3,753	3,753	3,753	0.0	21	35K	131M
1381/09/20	3,753	3,753	3,754	3,753	0.03	23	41K	153M
1381/09/19	3,751	3,743	3,752	3,752	0.05	22	27K	103M
1381/09/18	3,750	3,743	3,750	3,750	0.19	13	22K	81M
1381/09/17	3,740	3,740	3,743	3,743	0.08	19	41K	155M
1381/09/16	3,741	3,739	3,742	3,740	0.05	9	26K	98M
1381/09/13	3,738	3,738	3,738	3,738	0.03	3	710	3M
1381/09/12	3,738	3,737	3,738	3,737	0.0	2	2K	7M
1381/09/11	3,738	3,737	3,738	3,737	0.0	6	21K	77M
1381/09/10	3,737	3,737	3,737	3,737	0.0	1	2K	9M
1381/09/09	3,740	3,737	3,740	3,737	(0.05)	16	46K	171M
1381/09/05	3,737	3,737	3,739	3,739	0.03	6	5K	20M
1381/09/04	3,738	3,737	3,738	3,738	0.08	7	5K	20M
1381/09/03	3,733	3,733	3,735	3,735	(0.08)	4	17K	65M
1381/09/02	3,731	3,731	3,738	3,738	0.32	2	10K	39M
1381/08/28	3,558	3,553	3,727	3,726	4.96	14	18K	65M
1381/08/27	3,550	3,550	3,550	3,550	0.85	1	2K	7M
1381/08/26	3,500	3,500	3,520	3,520	1.15	5	15K	53M
1381/08/25	3,480	3,480	3,480	3,480	0.58	3	5K	17M
1381/08/22	3,460	3,460	3,460	3,460	0.17	1	1K	3M
1381/08/21	3,454	3,454	3,454	3,454	0.12	1	5K	17M
1381/08/20	3,423	3,423	3,450	3,450	0.82	7	8K	28M
1381/08/19	3,422	3,421	3,422	3,422	0.03	8	6K	21M
1381/08/18	3,421	3,409	3,421	3,421	0.03	11	18K	62M
1381/08/15	3,409	3,409	3,420	3,420	0.56	7	21K	73M
1381/08/14	3,401	3,401	3,401	3,401	0.03	1	3K	11M
1381/08/13	3,400	3,400	3,400	3,400	0.0	27	48K	162M
1381/08/12	3,400	3,400	3,400	3,400	0.0	6	9K	30M
1381/08/11	3,400	3,400	3,400	3,400	4.10	1	2K	7M
1381/08/07	3,266	3,266	3,266	3,266	0.18	2	1K	4M
1381/08/05	3,259	3,259	3,260	3,260	0.03	6	6K	19M
1381/08/04	3,259	3,259	3,259	3,259	0.0	13	27K	88M
1381/07/29	3,259	3,259	3,261	3,259	(0.06)	4	19K	63M
1381/07/28	3,252	3,252	3,302	3,261	0.28	8	34K	111M
1381/07/27	3,253	3,252	3,253	3,252	1.28	2	2K	7M
1381/07/23	3,210	3,210	3,214	3,211	0.34	7	7K	23M
1381/07/20	3,200	3,200	3,201	3,200	0.0	10	24K	76M
1381/07/17	3,200	3,200	3,202	3,200	0.0	11	52K	167M
1381/07/16	3,200	3,200	3,200	3,200	0.0	1	1K	4M
1381/07/10	3,200	3,200	3,200	3,200	0.66	5	9K	29M
1381/07/09	3,105	3,105	3,179	3,179	2.48	3	756	2M
1381/07/08	3,102	3,102	3,102	3,102	0.06	1	3K	8M
1381/07/07	3,121	3,100	3,121	3,100	(0.64)	5	4K	11M
1381/07/06	3,120	3,120	3,120	3,120	0.0	3	4K	11M
1381/07/03	3,171	3,120	3,172	3,120	(1.67)	4	5K	17M
1381/07/02	3,173	3,173	3,173	3,173	(0.03)	6	10K	32M
1381/07/01	3,174	3,174	3,174	3,174	(0.09)	2	6K	20M
1381/06/25	3,177	3,177	3,177	3,177	(0.03)	2	1K	4M
1381/06/24	3,178	3,178	3,178	3,178	(0.06)	7	22K	71M
1381/06/23	3,184	3,180	3,186	3,180	(0.38)	8	6K	20M
1381/06/20	3,193	3,192	3,193	3,192	(0.19)	2	1K	4M
1381/06/19	3,188	3,188	3,199	3,198	0.06	4	11K	36M
1381/06/18	3,195	3,195	3,196	3,196	0.0	7	25K	80M
1381/06/13	3,196	3,196	3,196	3,196	(0.13)	1	236	754K
1381/06/11	3,200	3,199	3,200	3,200	(0.93)	8	15K	48M
1381/06/10	3,230	3,230	3,230	3,230	(4.66)	1	5K	16M
1381/06/02	3,390	3,387	3,390	3,388	(0.12)	5	3K	10M
1381/05/30	3,392	3,392	3,392	3,392	0.0	3	3K	10M
1381/05/29	3,392	3,392	3,392	3,392	0.03	1	2K	5M
1381/05/28	3,392	3,391	3,392	3,391	(0.26)	2	1K	3M
1381/05/20	3,400	3,400	3,400	3,400	0.0	2	1K	3M
1381/05/16	3,400	3,400	3,400	3,400	0.0	5	5K	17M
1381/05/15	3,400	3,400	3,400	3,400	(29.23)	1	1K	3M
1381/04/19	4,800	4,800	4,804	4,804	0.08	4	2K	11M
1381/04/18	4,798	4,798	4,800	4,800	0.02	8	9K	44M
1381/04/17	4,799	4,799	4,800	4,799	(0.02)	11	6K	30M
1381/04/16	4,794	4,794	4,800	4,800	(1.03)	5	10K	48M
1381/04/10	4,900	4,850	4,900	4,850	(1.02)	4	2K	8M
1381/04/09	4,900	4,900	4,900	4,900	0.0	4	3K	15M
1381/04/08	4,900	4,900	4,900	4,900	(1.63)	8	3K	17M
1381/04/05	4,900	4,900	4,981	4,981	0.0	8	13K	64M
1381/04/04	4,796	4,796	4,981	4,981	3.77	10	20K	98M
1381/04/02	4,800	4,800	4,800	4,800	0.0	5	7K	31M
1381/04/01	4,800	4,800	4,801	4,800	(2.0)	3	12K	58M
1381/03/28	4,975	4,898	4,975	4,898	(1.78)	18	33K	160M
1381/03/26	4,980	4,980	4,987	4,987	0.02	6	15K	76M
1381/03/25	4,994	4,986	4,995	4,986	(0.18)	4	756	4M
1381/03/22	5,001	4,960	5,001	4,995	(0.2)	11	10K	51M
1381/03/21	5,005	5,005	5,005	5,005	(4.99)	6	11K	56M
1381/03/19	5,296	5,268	5,296	5,268	(0.53)	3	2K	13M
1381/03/18	5,296	5,296	5,298	5,296	(1.21)	11	11K	60M
1381/03/13	5,361	5,361	5,361	5,361	(0.15)	1	340	2M
1381/03/12	5,370	5,369	5,370	5,369	(0.02)	5	11K	59M
1381/03/11	5,370	5,370	5,370	5,370	0.0	1	919	5M
1381/03/08	5,370	5,370	5,370	5,370	0.0	16	22K	116M
1381/03/07	5,371	5,370	5,371	5,370	0.0	6	4K	20M
1381/03/06	5,352	5,352	5,621	5,370	0.13	11	10K	56M
1381/02/31	5,364	5,363	5,364	5,363	0.0	5	2K	13M
1381/02/30	5,360	5,360	5,363	5,363	0.15	13	24K	128M
1381/02/29	5,150	5,150	5,355	5,355	5.00	14	22K	120M
1381/02/25	5,100	5,100	5,100	5,100	0.0	11	8K	42M
1381/02/24	5,100	5,100	5,100	5,100	0.0	10	8K	42M
1381/02/18	4,916	4,916	5,100	5,100	3.74	39	37K	187M
1381/02/17	4,924	4,916	4,924	4,916	(0.16)	5	3K	16M
1381/02/16	4,925	4,924	4,925	4,924	0.0	3	1K	6M
1381/02/15	4,950	4,924	4,950	4,924	(0.53)	7	11K	55M
1381/02/11	4,924	4,924	4,950	4,950	0.75	5	3K	13M
1381/02/08	4,911	4,900	4,913	4,913	0.04	12	15K	76M
1381/02/07	4,911	4,911	4,911	4,911	0.0	12	11K	52M
1381/02/04	4,996	4,911	4,996	4,911	(1.7)	5	7K	32M
1381/02/02	4,995	4,995	4,996	4,996	0.87	2	8K	39M
1381/02/01	4,952	4,952	4,953	4,953	0.04	9	8K	39M
1381/01/31	4,951	4,951	4,951	4,951	0.02	2	5K	25M
1381/01/28	4,910	4,910	4,950	4,950	0.96	5	1K	7M
1381/01/26	4,903	4,903	4,903	4,903	0.06	1	2K	10M
1381/01/25	4,816	4,816	4,900	4,900	1.91	5	3K	17M
1381/01/24	4,808	4,808	4,808	4,808	0.17	2	282	1M
1381/01/19	4,800	4,800	4,801	4,800	0.80	6	3K	16M
1381/01/18	4,761	4,761	4,762	4,762	0.04	4	3K	15M
1381/01/17	4,760	4,760	4,760	4,760	0.0	2	473	2M
1381/01/14	4,760	4,760	4,760	4,760	0.0	1	111	528K
1381/01/07	4,760	4,760	4,760	4,760	0.0	1	5K	24M
1381/01/06	4,760	4,760	4,760	4,760	0.0	4	895	4M
1380/12/28	4,734	4,733	4,760	4,760	0.61	4	7K	34M
1380/12/27	4,731	4,731	4,731	4,731	(0.04)	1	100	473K
1380/12/26	4,733	4,733	4,734	4,733	0.17	8	9K	44M
1380/12/25	4,719	4,713	4,727	4,725	0.34	7	5K	24M
1380/12/22	4,709	4,709	4,709	4,709	0.19	1	225	1M
1380/12/20	4,700	4,700	4,700	4,700	0.0	2	2K	12M
1380/12/19	4,700	4,700	4,700	4,700	0.0	1	500	2M
1380/12/18	4,706	4,700	4,707	4,700	(0.06)	6	8K	38M
1380/12/15	4,702	4,702	4,703	4,703	0.06	2	1K	7M
1380/12/14	4,702	4,700	4,702	4,700	0.0	16	53K	251M
1380/12/13	4,700	4,700	4,700	4,700	(0.21)	2	2K	12M
1380/12/11	4,710	4,710	4,710	4,710	0.19	1	2K	9M
1380/12/08	4,700	4,700	4,701	4,701	0.02	2	4K	16M
1380/12/06	4,700	4,700	4,700	4,700	0.09	4	7K	33M
1380/12/05	4,696	4,696	4,696	4,696	(0.28)	1	400	2M
1380/12/01	4,709	4,709	4,709	4,709	0.34	1	150	706K
1380/11/30	4,694	4,663	4,873	4,693	1.12	7	3K	16M
1380/11/29	4,641	4,641	4,641	4,641	0.0	4	3K	13M
1380/11/28	4,640	4,640	4,642	4,641	0.02	6	3K	14M
1380/11/27	4,641	4,640	4,642	4,640	(0.02)	10	11K	49M
1380/11/24	4,640	4,640	4,641	4,641	0.02	5	633	3M
1380/11/23	4,650	4,640	4,650	4,640	(0.22)	4	2K	11M
1380/11/21	4,650	4,650	4,650	4,650	(1.06)	2	1K	5M
1380/11/20	4,700	4,699	4,700	4,700	0.0	6	7K	32M
1380/11/17	4,787	4,690	4,787	4,700	(2.1)	19	14K	64M
1380/11/15	4,801	4,800	4,801	4,801	0.02	24	25K	120M
1380/11/14	4,855	4,800	4,856	4,800	(1.13)	18	18K	87M
1380/11/13	5,096	4,854	5,096	4,855	0.02	9	9K	42M
1380/11/10	5,000	4,854	5,000	4,854	0.0	13	13K	64M
1380/11/09	4,854	4,854	4,854	4,854	5.00	3	3K	13M
1380/11/03	4,622	4,622	4,623	4,623	0.46	2	716	3M
1380/11/02	4,595	4,595	4,602	4,602	0.70	2	2K	8M
1380/10/29	4,570	4,570	4,570	4,570	0.09	2	598	3M
1380/10/26	4,545	4,545	4,735	4,566	1.24	7	9K	42M
1380/10/23	4,601	4,510	4,601	4,510	2.52	5	11K	49M
1380/10/22	4,560	4,392	4,578	4,399	0.83	8	12K	55M
1380/10/18	4,363	4,363	4,363	4,363	0.07	1	300	1M
1380/10/16	4,331	4,331	4,360	4,360	1.70	4	10K	42M
1380/10/15	4,287	4,287	4,287	4,287	0.02	2	900	4M
1380/10/12	4,286	4,286	4,286	4,286	0.0	2	4K	17M
1380/10/11	4,286	4,286	4,286	4,286	0.14	1	500	2M
1380/10/10	4,280	4,280	4,280	4,280	2.29	1	773	3M
1380/10/08	4,182	4,180	4,200	4,184	0.70	9	6K	25M
1380/10/05	4,153	4,153	4,155	4,155	0.73	4	900	4M
1380/10/03	4,110	4,109	4,129	4,125	0.49	7	7K	31M
1380/10/02	4,105	4,104	4,105	4,105	0.12	7	7K	27M
1380/10/01	4,100	4,100	4,100	4,100	0.54	2	3K	12M
1380/09/27	4,078	4,076	4,078	4,078	0.05	3	2K	8M
1380/09/26	4,076	4,076	4,076	4,076	0.05	2	973	4M
1380/09/24	4,074	4,074	4,074	4,074	0.12	3	1K	5M
1380/09/21	4,069	4,069	4,070	4,069	0.17	3	1K	6M
1380/09/20	4,062	4,062	4,062	4,062	0.0	2	8K	32M
1380/09/19	4,033	4,033	4,063	4,062	0.72	7	10K	42M
1380/09/18	4,033	4,033	4,033	4,033	(1.63)	2	1K	5M
1380/09/17	4,031	4,030	4,100	4,100	2.07	7	7K	26M
1380/09/14	4,017	4,016	4,017	4,017	0.05	7	3K	12M
1380/09/13	4,011	4,007	4,017	4,015	0.25	19	44K	176M
1380/09/11	4,005	4,005	4,005	4,005	0.10	4	5K	20M
1380/09/10	3,997	3,996	4,001	4,001	0.20	8	5K	22M
1380/09/07	3,992	3,990	3,993	3,993	0.81	5	4K	16M
1380/09/05	3,961	3,961	3,961	3,961	0.20	1	500	2M
1380/09/03	3,950	3,950	4,000	3,953	0.08	13	17K	66M
1380/08/30	3,780	3,780	3,950	3,950	4.50	15	28K	110M
1380/08/29	3,780	3,553	3,780	3,780	5.00	6	12K	44M
1380/08/28	3,301	3,301	3,600	3,600	12.36	2	5K	17M
1380/08/26	3,204	3,204	3,204	3,204	(0.62)	2	2K	5M
1380/08/23	3,220	3,220	3,300	3,224	0.75	14	9K	30M
1380/08/22	3,170	3,170	3,250	3,200	0.95	20	19K	61M
1380/08/21	3,163	3,163	3,170	3,170	0.25	22	6K	18M
1380/08/20	3,162	3,162	3,162	3,162	0.06	21	4K	14M
1380/08/19	3,159	3,158	3,160	3,160	3.27	6	11K	34M
1380/08/16	3,000	3,000	3,060	3,060	0.99	8	8K	23M
1380/08/14	3,000	3,000	3,030	3,030	3.55	2	4K	13M
1380/08/13	2,950	2,925	2,950	2,926	0.07	3	2K	7M
1380/08/12	2,924	2,924	2,924	2,924	(2.53)	2	2K	7M
1380/08/09	2,970	2,970	3,000	3,000	1.01	3	3K	10M
1380/08/08	2,970	2,970	2,970	2,970	1.82	1	2K	4M
1380/08/07	2,917	2,916	2,917	2,917	0.45	8	20K	57M
1380/08/01	2,907	2,904	2,907	2,904	(0.03)	11	12K	35M
1380/07/30	2,905	2,905	2,905	2,905	(1.86)	1	2K	5M
1380/07/25	2,960	2,960	2,960	2,960	2.07	1	5K	15M
1380/07/22	2,900	2,900	2,900	2,900	0.0	2	2K	6M
1380/07/18	2,900	2,900	3,060	2,900	(0.58)	23	22K	63M
1380/07/16	3,000	2,917	3,000	2,917	(3.09)	3	4K	11M
1380/07/15	2,950	2,902	3,010	3,010	0.0	10	11K	34M
1380/07/10	3,010	3,010	3,010	3,010	(0.33)	1	549	2M
1380/07/08	3,000	3,000	3,020	3,020	0.67	3	2K	6M
1380/07/07	3,002	3,000	3,004	3,000	(0.1)	11	9K	28M
1380/07/04	3,003	3,003	3,003	3,003	(0.2)	2	100	300K
1380/07/02	3,009	3,009	3,009	3,009	(0.03)	5	4K	11M
1380/07/01	3,011	3,010	3,011	3,010	0.0	6	2K	6M
1380/06/31	2,910	2,908	3,010	3,010	(1.67)	12	7K	20M
1380/06/27	3,061	3,060	3,061	3,061	0.0	14	17K	51M
1380/06/26	3,061	3,061	3,061	3,061	0.03	4	2K	6M
1380/06/25	3,060	3,060	3,060	3,060	0.0	13	15K	45M
1380/06/24	2,999	2,999	3,060	3,060	0.0	12	10K	32M
1380/06/21	3,060	3,060	3,060	3,060	1.59	2	2K	5M
1380/06/20	3,012	3,012	3,012	3,012	0.03	5	2K	8M
1380/06/19	3,010	3,010	3,011	3,011	0.03	27	20K	60M
1380/06/18	3,000	3,000	3,010	3,010	0.33	12	9K	26M
1380/06/17	3,000	3,000	3,000	3,000	0.0	5	4K	11M
1380/06/14	3,001	3,000	3,001	3,000	0.0	17	7K	20M
1380/06/12	3,001	3,000	3,001	3,000	(0.03)	14	4K	12M
1380/06/11	3,002	3,001	3,002	3,001	0.03	9	7K	22M
1380/06/10	3,000	3,000	3,000	3,000	0.0	3	625	2M
1380/06/07	3,000	3,000	3,000	3,000	0.0	11	4K	13M
1380/06/06	3,001	3,000	3,001	3,000	(0.03)	17	25K	74M
1380/06/04	3,139	3,001	3,147	3,001	(4.64)	10	23K	71M
1380/06/03	3,147	3,147	3,147	3,147	4.97	15	30K	94M
1380/05/31	2,998	2,998	2,998	2,998	4.97	1	500	1M
1380/05/29	2,856	2,856	2,856	2,856	5.00	1	2K	4M
1380/05/28	2,700	2,700	2,721	2,720	(19.19)	9	13K	35M
1380/04/20	3,211	3,211	3,366	3,366	4.99	30	7K	24M
1380/04/19	3,200	3,200	3,206	3,206	4.98	12	7K	22M
1380/04/18	3,054	3,054	3,054	3,054	3.00	1	626	2M
1380/04/12	2,965	2,965	2,965	2,965	0.30	13	17K	51M
1380/04/11	2,956	2,956	2,956	2,956	0.17	1	1K	4M
1380/04/10	2,950	2,950	2,951	2,951	1.76	6	13K	39M
1380/04/09	2,900	2,900	2,900	2,900	2.98	4	6K	19M
1380/04/06	2,816	2,816	2,816	2,816	0.0	8	7K	20M
1380/04/05	2,816	2,816	2,850	2,816	0.0	6	6K	18M
1380/04/04	2,815	2,815	2,816	2,816	0.0	3	2K	6M
1380/04/03	2,816	2,816	2,816	2,816	0.0	4	5K	13M
1380/04/02	2,816	2,816	2,850	2,816	0.0	25	22K	63M
1380/03/30	2,816	2,816	2,817	2,816	0.57	4	4K	11M
1380/03/29	2,780	2,780	2,800	2,800	0.72	8	11K	30M
1380/03/28	2,770	2,700	2,780	2,780	0.0	8	8K	21M
1380/03/27	2,777	2,777	2,780	2,780	0.04	4	4K	11M
1380/03/23	2,781	2,779	2,781	2,779	(0.07)	6	4K	12M
1380/03/22	2,781	2,781	2,781	2,781	0.0	1	2K	6M
1380/03/21	2,816	2,781	2,816	2,781	(1.24)	11	6K	17M
1380/03/19	2,800	2,800	2,816	2,816	0.0	9	3K	9M
1380/03/16	2,817	2,816	2,817	2,816	0.07	3	2K	5M
1380/03/12	2,813	2,813	2,814	2,814	0.25	5	852	2M
1380/03/09	2,807	2,807	2,807	2,807	0.18	1	747	2M
1380/03/08	2,801	2,801	2,802	2,802	0.36	21	12K	33M
1380/03/07	2,790	2,790	2,792	2,792	0.07	7	3K	8M
1380/03/06	2,791	2,790	2,791	2,790	0.0	13	8K	23M
1380/03/05	2,794	2,790	2,794	2,790	(0.11)	2	2K	5M
1380/03/02	2,950	2,793	2,950	2,793	(3.69)	4	2K	5M
1380/02/31	2,900	2,900	2,900	2,900	4.02	1	5K	14M
1380/02/30	2,786	2,786	2,872	2,788	1.90	7	7K	19M
1380/02/26	2,736	2,736	2,736	2,736	0.04	1	451	1M
1380/02/25	2,733	2,733	2,735	2,735	0.07	2	3K	7M
1380/02/23	2,604	2,604	2,733	2,733	4.99	2	7K	18M
1380/02/22	2,593	2,593	2,719	2,603	0.50	28	40K	105M
1380/02/19	2,586	2,586	2,590	2,590	0.39	5	9K	24M
1380/02/18	2,580	2,580	2,580	2,580	0.0	4	2K	6M
1380/02/17	2,579	2,579	2,580	2,580	0.0	2	2K	5M
1380/02/16	2,580	2,580	2,580	2,580	0.0	2	8K	20M
1380/02/15	2,580	2,580	2,580	2,580	(1.53)	1	2K	6M
1380/02/12	2,620	2,620	2,620	2,620	0.73	1	1K	3M
1380/02/11	2,601	2,601	2,601	2,601	0.0	5	5K	12M
1380/02/10	2,731	2,600	2,731	2,601	(4.76)	20	29K	76M
1380/02/09	2,731	2,731	2,731	2,731	(0.04)	3	8K	21M
1380/02/08	2,730	2,730	2,732	2,732	2.05	3	2K	7M
1380/02/05	2,610	2,610	2,677	2,677	4.98	3	1K	3M
1380/02/04	2,550	2,550	2,550	2,550	4.98	1	2K	6M
1380/02/03	2,425	2,425	2,429	2,429	0.12	8	13K	32M
1380/01/20	2,426	2,426	2,426	2,426	0.0	3	3K	6M