Name: نوردوقطعات فولادی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نوردوقطعات‌ فولادی
فنورد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,250	12,250	12,440	12,260	(2.85)	1,083	22M	272B
1405/06/28	12,750	12,560	13,150	12,620	(2.47)	416	5M	63B
1405/06/25	13,380	12,620	13,400	12,940	(0.54)	1,616	22M	288B
1405/06/24	13,000	12,980	13,010	13,010	2.93	306	4M	55B
1405/06/23	12,260	12,100	12,740	12,640	2.18	1,248	19M	238B
1405/06/22	12,330	12,140	12,400	12,370	2.74	997	16M	194B
1405/06/21	12,360	11,650	12,370	12,040	0.25	2,092	28M	333B
1405/06/18	11,960	11,400	12,040	12,010	2.74	1,285	24M	293B
1405/06/17	11,900	11,240	11,900	11,690	1.12	2,538	46M	534B
1405/06/16	11,560	11,540	11,560	11,560	2.94	324	6M	73B
1405/06/15	10,800	10,800	11,330	11,230	2.09	1,069	18M	201B
1405/06/14	11,500	10,900	11,500	11,000	(2.05)	1,902	31M	336B
1405/06/11	11,200	11,200	11,540	11,230	(2.69)	2,060	45M	508B
1405/06/10	11,770	11,090	11,770	11,540	0.96	2,306	49M	562B
1405/06/09	11,430	10,820	11,480	11,430	2.51	2,859	60M	682B
1405/06/08	11,150	11,150	11,150	11,150	2.95	338	12M	136B
1405/06/07	11,150	11,150	11,150	11,150	2.95	338	12M	136B
1405/06/04	10,830	10,830	10,830	10,830	2.95	138	10M	103B
1405/06/03	10,520	10,520	10,520	10,520	2.94	111	7M	75B
1405/06/02	10,220	10,220	10,220	10,220	2.92	139	11M	111B
1405/06/01	9,930	9,930	9,930	9,930	2.90	313	16M	162B
1405/05/31	9,650	9,650	9,650	9,650	2.99	99	8M	77B
1405/05/28	9,350	9,020	9,440	9,370	2.18	530	17M	159B
1405/05/27	8,990	8,990	9,430	9,170	(0.97)	2,156	52M	475B
1405/05/26	9,320	9,000	9,360	9,260	1.87	941	29M	270B
1405/05/25	8,950	8,770	9,290	9,090	0.78	1,235	33M	299B
1405/05/24	9,030	8,780	9,030	9,020	2.85	903	28M	252B
1405/05/21	8,770	8,770	8,770	8,770	2.93	96	4M	38B
1405/05/20	8,770	8,770	8,770	8,770	2.93	96	4M	38B
1405/05/19	8,520	8,380	8,520	8,520	2.90	188	5M	45B
1405/05/18	8,310	7,930	8,310	8,280	2.60	1,359	42M	350B
1405/05/17	8,070	8,070	8,070	8,070	2.93	141	12M	100B
1405/05/14	7,840	7,840	7,840	7,840	2.89	113	6M	49B
1405/05/13	7,620	7,500	7,640	7,620	2.70	306	12M	89B
1405/05/12	7,620	7,500	7,640	7,620	2.70	306	12M	89B
1405/05/11	7,690	7,360	7,690	7,420	(2.11)	1,299	31M	228B
1405/05/10	7,700	7,260	7,700	7,580	1.34	1,615	53M	400B
1405/05/07	7,480	7,480	7,480	7,480	2.89	118	4M	29B
1405/05/06	7,310	7,090	7,310	7,270	2.39	658	21M	156B
1405/05/05	7,120	6,900	7,120	7,100	2.60	1,039	48M	344B
1405/05/04	6,920	6,920	6,920	6,920	2.98	140	13M	91B
1405/05/03	6,870	6,470	6,870	6,720	0.75	952	36M	245B
1405/04/31	6,670	6,670	6,670	6,670	2.93	170	13M	88B
1405/04/30	6,320	6,320	6,500	6,480	2.53	641	25M	162B
1405/04/29	6,280	6,280	6,580	6,320	(2.32)	1,039	53M	332B
1405/04/28	6,470	6,470	6,470	6,470	(3.0)	71	5M	31B
1405/04/27	6,670	6,670	6,670	6,670	(2.91)	51	5M	31B
1405/04/24	7,000	6,790	7,000	6,870	(2.83)	79	1M	9B
1405/04/17	7,810	7,370	7,810	7,620	0.40	642	13M	101B
1405/04/16	7,590	7,590	7,590	7,590	2.99	84	2M	18B
1405/04/15	7,370	7,370	7,370	7,370	2.93	98	3M	23B
1405/04/14	7,370	7,370	7,370	7,370	2.93	98	3M	23B
1405/04/13	7,370	7,370	7,370	7,370	2.93	98	3M	23B
1405/04/10	7,370	7,370	7,370	7,370	2.93	98	3M	23B
1405/04/09	7,170	7,000	7,170	7,160	2.73	292	11M	79B
1405/04/08	6,810	6,810	6,980	6,970	2.80	554	19M	135B
1405/04/07	6,780	6,780	6,800	6,780	(2.87)	222	13M	87B
1405/04/06	7,140	6,750	7,140	6,980	0.58	509	13M	90B
1405/04/03	6,910	6,910	7,320	6,940	(2.53)	1,324	50M	351B
1405/04/01	7,120	7,120	7,120	7,120	(2.86)	54	964K	7B
1405/03/31	7,330	7,330	7,330	7,330	(2.91)	125	5M	36B
1405/03/30	7,940	7,480	7,940	7,550	(2.08)	500	17M	129B
1405/03/27	7,710	7,400	7,710	7,710	2.94	720	38M	291B
1405/03/25	7,490	7,490	7,490	7,490	2.88	1	1K	7M
1405/03/24	7,280	7,280	7,280	7,280	2.97	31	2M	13B
1405/03/23	7,070	7,070	7,070	7,070	2.91	23	1M	7B
1405/03/20	6,870	6,870	6,870	6,870	3.00	52	2M	17B
1405/03/19	6,670	6,670	6,670	6,670	2.93	28	2M	14B
1405/03/18	6,480	6,300	6,480	6,480	2.86	925	50M	323B
1405/03/17	6,300	6,300	6,300	6,300	2.94	36	2M	11B
1405/03/16	6,120	6,120	6,120	6,120	2.86	47	1M	9B
1405/03/13	5,950	5,950	5,950	5,950	2.94	39	299K	2B
1405/03/12	5,780	5,780	5,780	5,780	2.85	187	13M	77B
1405/03/11	5,620	5,620	5,620	5,620	2.93	254	16M	92B
1405/03/10	5,460	5,460	5,460	5,460	2.82	68	4M	22B
1405/03/09	5,310	5,310	5,310	5,310	2.89	15	196K	1B
1405/03/06	5,161	5,161	5,161	5,161	2.99	39	2M	12B
1405/03/05	5,161	5,161	5,161	5,161	2.99	39	2M	12B
1405/03/04	5,011	5,011	5,011	5,011	2.98	32	1M	7B
1405/03/03	4,860	4,860	5,005	4,865	36.47	607	116M	564B
1404/12/09	7,310	7,110	7,310	7,150	0.28	37	76K	542M
1404/12/06	7,270	7,100	7,280	7,130	0.28	107	881K	6B
1404/12/05	7,330	7,050	7,330	7,110	(2.07)	1,497	5M	32B
1404/12/04	7,240	7,240	7,500	7,260	(2.42)	512	2M	18B
1404/12/03	7,440	7,440	7,440	7,440	(3.0)	25	265K	2B
1404/12/02	7,670	7,670	7,670	7,670	(2.91)	16	54K	415M
1404/11/29	8,040	7,800	8,040	7,900	(1.25)	1,045	2M	18B
1404/11/28	7,860	7,820	8,040	8,000	2.17	55	841K	7B
1404/11/27	7,860	7,820	7,890	7,830	(2.85)	315	2M	19B
1404/11/26	8,300	7,970	8,450	8,060	(1.83)	285	1M	8B
1404/11/25	8,150	8,090	8,300	8,210	1.86	153	724K	6B
1404/11/21	8,250	7,970	8,250	8,060	(1.83)	1,127	5M	38B
1404/11/20	8,630	8,140	8,630	8,210	(2.15)	646	2M	16B
1404/11/19	8,530	8,210	8,530	8,390	1.21	575	4M	30B
1404/11/18	8,260	8,150	8,290	8,290	2.98	55	2M	14B
1404/11/14	8,500	8,040	8,520	8,050	(2.78)	166	4M	31B
1404/11/13	7,820	7,820	8,290	8,280	2.86	65	1M	11B
1404/11/12	8,020	8,020	8,340	8,050	(2.54)	1,201	6M	47B
1404/11/11	8,260	8,260	8,260	8,260	(2.94)	43	339K	3B
1404/11/08	8,510	8,510	8,510	8,510	(2.96)	24	232K	2B
1404/11/07	8,770	8,770	8,770	8,770	(2.99)	13	22K	191M
1404/11/06	9,040	9,040	9,040	9,040	(2.9)	8	14K	130M
1404/11/05	9,310	9,310	9,310	9,310	(2.92)	32	2M	20B
1404/11/04	9,860	9,560	9,860	9,590	(2.64)	327	4M	35B
1404/11/01	9,730	9,640	10,000	9,850	1.44	479	6M	61B
1404/10/30	9,720	9,600	9,720	9,710	2.86	224	9M	88B
1404/10/29	9,610	9,300	9,650	9,440	0.75	265	2M	16B
1404/10/28	9,460	9,220	9,470	9,370	1.85	136	595K	6B
1404/10/24	9,390	9,140	9,390	9,200	(2.34)	741	7M	67B
1404/10/23	9,620	9,340	9,740	9,420	(2.08)	741	3M	24B
1404/10/22	9,590	9,450	9,740	9,620	1.69	181	937K	9B
1404/10/21	9,560	9,280	9,590	9,460	1.50	194	2M	17B
1404/10/20	9,220	9,220	9,600	9,320	(1.89)	767	13M	119B
1404/10/17	9,730	9,170	9,730	9,500	0.53	457	5M	52B
1404/10/16	9,450	9,450	9,450	9,450	2.94	53	1M	10B
1404/10/15	9,000	9,000	9,200	9,180	2.68	75	1M	11B
1404/10/14	8,870	8,870	9,260	8,940	(2.19)	301	6M	49B
1404/10/10	8,790	8,790	9,330	9,140	0.88	1,024	4M	41B
1404/10/09	9,350	9,020	9,350	9,060	(2.48)	621	3M	23B
1404/10/08	9,360	8,910	9,370	9,290	2.09	748	6M	57B
1404/10/07	9,110	8,910	9,110	9,100	2.82	448	9M	78B
1404/10/06	8,860	8,680	8,860	8,850	2.79	500	14M	120B
1404/10/03	8,580	8,580	8,610	8,610	2.99	94	2M	18B
1404/10/02	8,560	8,140	8,580	8,360	(0.36)	1,356	16M	135B
1404/10/01	8,670	8,170	8,670	8,390	(0.36)	1,024	14M	115B
1404/09/30	8,490	8,490	8,490	8,420	2.06	59	1M	11B
1404/09/29	8,390	8,390	8,390	8,250	1.23	49	739K	6B
1404/09/26	8,150	8,150	8,150	8,150	2.90	106	3M	27B
1404/09/25	7,920	7,920	7,920	7,920	2.99	74	2M	17B
1404/09/24	7,780	7,780	7,780	7,690	1.72	52	1M	10B
1404/09/23	7,560	7,550	7,560	7,560	3.00	173	4M	27B
1404/09/22	7,390	7,390	7,390	7,340	2.23	51	2M	12B
1404/09/19	7,310	7,310	7,310	7,180	1.13	47	816K	6B
1404/09/18	7,270	7,270	7,270	7,100	0.57	55	439K	3B
1404/09/17	7,210	7,210	7,210	7,060	0.86	57	645K	5B
1404/09/16	7,000	6,930	7,000	7,000	2.94	360	9M	64B
1404/09/15	6,850	6,800	6,870	6,800	1.95	83	2M	11B
1404/09/12	6,660	6,590	6,730	6,670	1.99	131	2M	12B
1404/09/11	6,530	6,460	6,630	6,540	1.08	461	3M	20B
1404/09/10	6,570	6,370	6,580	6,470	0.94	544	4M	26B
1404/09/09	6,540	6,340	6,540	6,410	0.47	522	2M	14B
1404/09/08	6,460	6,310	6,480	6,380	(0.31)	1,060	2M	12B
1404/09/05	6,610	6,330	6,640	6,400	(1.84)	445	6M	40B
1404/09/04	6,500	6,480	6,570	6,520	2.19	345	10M	66B
1404/09/02	6,290	6,260	6,420	6,380	2.24	285	8M	49B
1404/09/01	6,220	6,150	6,300	6,240	1.96	276	3M	17B
1404/08/28	6,330	6,050	6,330	6,120	(1.45)	1,835	6M	35B
1404/08/27	6,410	6,140	6,410	6,210	(0.64)	1,574	2M	14B
1404/08/26	6,320	6,190	6,320	6,250	(0.16)	334	1M	7B
1404/08/25	6,290	6,230	6,380	6,260	0.0	179	297K	2B
1404/08/24	6,390	6,230	6,420	6,260	0.16	398	922K	6B
1404/08/21	6,270	6,190	6,350	6,250	0.16	461	778K	5B
1404/08/20	6,450	6,120	6,450	6,240	(0.48)	1,469	1M	9B
1404/08/19	6,140	6,140	6,330	6,270	1.95	253	2M	12B
1404/08/18	6,490	6,150	6,490	6,150	(3.0)	734	9M	56B
1404/08/17	6,390	6,200	6,500	6,340	(0.78)	213	2M	10B
1404/08/14	6,530	6,250	6,530	6,390	(0.78)	317	2M	10B
1404/08/13	6,570	6,370	6,570	6,440	0.0	203	2M	12B
1404/08/12	6,520	6,420	6,530	6,440	(2.57)	419	4M	24B
1404/08/11	6,720	6,560	6,720	6,610	0.0	94	1M	8B
1404/08/10	6,840	6,530	6,840	6,610	(1.78)	208	3M	18B
1404/08/07	6,720	6,660	6,870	6,730	(0.44)	162	2M	14B
1404/08/06	6,620	6,600	6,910	6,760	(0.29)	154	675K	5B
1404/08/05	6,900	6,710	6,900	6,780	0.0	253	3M	18B
1404/08/04	6,800	6,650	6,810	6,780	2.42	274	2M	14B
1404/08/03	6,730	6,550	6,900	6,620	(1.93)	442	5M	33B
1404/07/30	6,850	6,670	6,850	6,750	1.35	122	2M	17B
1404/07/29	6,640	6,640	6,790	6,660	(2.63)	1,729	4M	26B
1404/07/28	7,010	6,780	7,040	6,840	(2.01)	1,142	4M	27B
1404/07/27	7,100	6,960	7,120	6,980	0.43	117	1M	8B
1404/07/26	6,940	6,800	6,960	6,950	2.81	266	2M	16B
1404/07/23	6,970	6,750	6,970	6,760	(2.73)	127	3M	18B
1404/07/22	7,090	6,770	7,170	6,950	(0.29)	187	2M	11B
1404/07/21	6,970	6,870	6,970	6,970	2.95	280	5M	37B
1404/07/20	6,680	6,680	6,870	6,770	1.50	62	1M	8B
1404/07/19	6,800	6,580	6,900	6,670	(1.04)	365	3M	19B
1404/07/16	6,750	6,600	6,870	6,740	1.05	412	4M	28B
1404/07/15	6,430	6,430	6,790	6,670	1.06	251	2M	11B
1404/07/14	6,550	6,400	6,720	6,600	1.07	661	4M	28B
1404/07/13	6,530	6,410	6,530	6,530	3.00	247	6M	39B
1404/07/12	6,120	6,120	6,480	6,340	0.63	181	3M	17B
1404/07/09	6,150	6,150	6,150	6,300	(0.47)	31	352K	2B
1404/07/08	6,440	6,190	6,450	6,330	(0.78)	168	897K	6B
1404/07/07	6,350	6,230	6,410	6,380	2.41	222	4M	23B
1404/07/06	6,190	6,100	6,230	6,230	2.98	288	8M	50B
1404/07/05	5,990	5,990	6,240	6,050	(1.94)	822	5M	30B
1404/07/02	6,070	6,070	6,070	6,170	(1.28)	270	1M	6B
1404/07/01	6,140	6,140	6,140	6,250	(1.11)	41	836K	5B
1404/06/31	6,310	6,310	6,400	6,320	(2.77)	221	7M	42B
1404/06/30	6,470	6,470	6,470	6,500	(2.4)	47	2M	12B
1404/06/29	6,470	6,470	6,470	6,660	0.0	12	33K	216M
1404/06/26	6,870	6,540	6,870	6,660	(0.6)	140	935K	6B
1404/06/25	6,690	6,610	6,870	6,700	0.15	88	700K	5B
1404/06/24	6,640	6,560	6,840	6,690	0.60	124	998K	7B
1404/06/23	6,760	6,580	6,780	6,650	0.91	120	938K	6B
1404/06/22	6,780	6,490	6,780	6,590	0.0	143	843K	6B
1404/06/18	6,710	6,710	6,710	6,590	1.07	54	844K	6B
1404/06/17	6,640	6,600	6,650	6,520	0.93	52	716K	5B
1404/06/16	6,600	6,500	6,620	6,460	0.31	64	309K	2B
1404/06/15	6,590	6,410	6,600	6,440	0.47	86	731K	5B
1404/06/12	6,530	6,340	6,530	6,410	1.10	82	1M	7B
1404/06/11	6,400	6,350	6,470	6,340	0.79	55	733K	5B
1404/06/09	6,250	6,250	6,430	6,290	0.64	76	567K	4B
1404/06/08	6,390	6,060	6,390	6,250	0.64	116	1M	8B
1404/06/05	6,340	5,980	6,340	6,210	0.81	115	1M	7B
1404/06/04	6,240	6,140	6,240	6,160	1.65	139	2M	10B
1404/06/03	6,130	6,130	6,130	6,060	1.68	88	1M	9B
1404/06/01	6,100	6,100	6,100	5,960	0.51	39	437K	3B
1404/05/29	6,090	6,090	6,090	5,930	0.17	25	135K	823M
1404/05/28	6,070	6,070	6,070	5,920	0.34	36	309K	2B
1404/05/27	6,020	6,020	6,020	5,900	0.85	50	816K	5B
1404/05/26	5,960	5,960	5,990	5,850	0.52	32	430K	3B
1404/05/25	5,700	5,650	5,940	5,820	0.0	52	177K	1B
1404/05/22	5,720	5,710	5,720	5,820	(1.02)	55	958K	5B
1404/05/21	5,850	5,820	5,850	5,880	(1.84)	54	2M	10B
1404/05/20	5,920	5,890	5,950	5,990	(1.32)	83	1M	7B
1404/05/19	6,240	5,900	6,240	6,070	0.17	91	246K	2B
1404/05/18	6,140	6,080	6,140	6,060	1.51	75	1M	8B
1404/05/15	5,800	5,710	6,030	5,970	1.88	107	2M	13B
1404/05/14	5,900	5,860	5,900	5,860	2.27	114	2M	12B
1404/05/13	5,800	5,710	5,860	5,730	0.70	101	641K	4B
1404/05/12	5,700	5,680	5,820	5,690	0.0	59	1M	8B
1404/05/11	5,690	5,660	5,770	5,690	0.0	119	1M	7B
1404/05/08	5,690	5,690	5,750	5,690	(2.9)	135	4M	22B
1404/05/07	5,810	5,790	5,830	5,860	(1.68)	64	1M	8B
1404/05/06	5,970	5,950	5,970	5,960	(2.77)	99	2M	14B
1404/05/05	6,200	6,070	6,250	6,130	(1.92)	252	2M	14B
1404/05/04	6,110	6,110	6,380	6,250	(0.16)	156	1M	9B
1404/05/01	6,380	6,170	6,420	6,260	(0.79)	292	3M	20B
1404/04/31	6,400	6,250	6,460	6,310	(0.32)	182	2M	14B
1404/04/30	6,490	6,300	6,490	6,330	0.16	141	2M	12B
1404/04/29	6,260	6,260	6,440	6,320	0.0	86	594K	4B
1404/04/28	6,450	6,280	6,450	6,320	0.32	158	2M	13B
1404/04/25	6,330	6,240	6,430	6,300	0.64	162	2M	13B
1404/04/24	6,400	6,230	6,400	6,260	0.16	81	828K	5B
1404/04/23	6,300	6,220	6,380	6,250	0.16	162	1M	7B
1404/04/22	6,380	6,200	6,500	6,240	(2.35)	317	3M	18B
1404/04/21	6,380	6,370	6,530	6,390	0.16	203	766K	5B
1404/04/18	6,280	6,280	6,310	6,380	(1.39)	112	1M	7B
1404/04/17	6,730	6,380	6,730	6,470	(1.52)	117	1M	8B
1404/04/16	6,750	6,490	6,750	6,570	0.15	232	1M	8B
1404/04/11	6,470	6,470	6,850	6,560	(1.5)	693	4M	29B
1404/04/10	6,470	6,470	6,470	6,660	(0.15)	26	76K	492M
1404/04/09	6,670	6,670	6,680	6,670	(2.91)	180	10M	67B
1404/04/08	6,830	6,830	6,830	6,870	(2.41)	41	2M	11B
1404/04/07	6,930	6,930	6,930	7,040	(1.4)	27	1M	7B
1404/03/21	7,290	7,140	7,310	7,140	0.14	60	183K	1B
1404/03/20	7,350	6,960	7,350	7,130	(0.14)	95	302K	2B
1404/03/19	7,360	7,140	7,400	7,140	(2.99)	377	7M	48B
1404/03/18	7,490	7,310	7,680	7,360	(2.26)	369	2M	14B
1404/03/17	7,680	7,460	7,840	7,530	(2.08)	258	2M	12B
1404/03/13	7,740	7,560	7,910	7,690	(0.26)	227	2M	12B
1404/03/12	7,670	7,660	8,120	7,710	(2.28)	322	5M	38B
1404/03/06	8,090	8,000	8,110	8,110	2.92	276	7M	54B
1404/03/05	7,770	7,770	8,070	7,880	0.0	141	758K	6B
1404/03/04	8,000	7,850	8,010	7,880	(2.6)	269	3M	21B
1404/03/03	8,540	8,070	8,540	8,090	(2.65)	568	4M	31B
1404/02/31	8,140	8,140	8,140	8,310	(0.95)	76	526K	4B
1404/02/30	8,390	8,390	8,630	8,390	(2.89)	348	4M	30B
1404/02/29	8,620	8,490	8,870	8,640	(1.26)	391	1M	12B
1404/02/28	8,800	8,630	8,870	8,750	(0.46)	301	1M	9B
1404/02/27	8,890	8,770	9,000	8,790	(2.77)	1,082	5M	44B
1404/02/24	8,940	8,900	9,200	9,040	1.12	206	2M	18B
1404/02/23	8,680	8,680	9,090	8,940	1.02	172	2M	15B
1404/02/22	8,900	8,530	8,900	8,850	2.31	201	3M	24B
1404/02/21	9,000	8,600	9,040	8,650	(2.37)	164	2M	19B
1404/02/20	9,100	8,840	9,100	8,860	(2.74)	347	2M	22B
1404/02/17	9,110	8,950	9,370	9,110	0.11	348	3M	26B
1404/02/16	9,120	8,960	9,270	9,100	1.11	353	4M	34B
1404/02/15	9,020	8,900	9,130	9,000	(0.33)	402	2M	18B
1404/02/14	9,180	9,020	9,180	9,030	(2.8)	448	3M	27B
1404/02/13	9,410	9,190	9,410	9,290	(1.9)	320	1M	11B
1404/02/10	9,290	9,260	9,550	9,470	2.05	252	4M	34B
1404/02/09	9,230	9,040	9,300	9,280	2.77	185	2M	21B
1404/02/08	8,930	8,880	9,230	9,030	0.67	198	966K	9B
1404/02/07	9,020	8,780	9,020	8,970	2.40	190	2M	17B
1404/02/06	8,900	8,670	8,900	8,760	1.27	154	955K	8B
1404/02/03	8,570	8,510	8,830	8,650	0.82	162	1M	11B
1404/02/02	8,550	8,400	8,610	8,580	2.63	233	3M	30B
1404/02/01	8,400	8,140	8,400	8,360	2.45	172	3M	21B
1404/01/31	8,350	8,350	8,350	8,160	0.62	33	405K	3B
1404/01/30	8,310	8,310	8,320	8,110	0.37	34	247K	2B
1404/01/27	8,190	7,890	8,190	8,080	1.51	203	1M	10B
1404/01/26	8,220	7,900	8,220	7,960	(1.0)	212	2M	13B
1404/01/25	8,040	8,040	8,040	8,040	2.94	113	3M	21B
1404/01/24	7,970	7,970	7,970	7,810	0.90	39	612K	5B
1404/01/23	7,970	7,700	7,970	7,740	0.0	134	1M	11B
1404/01/20	7,750	7,600	7,750	7,740	2.79	219	4M	31B
1404/01/19	7,570	7,570	7,570	7,530	2.45	54	2M	12B
1404/01/18	7,390	7,200	7,600	7,350	(0.94)	744	1M	10B
1404/01/17	7,360	7,310	7,490	7,420	(1.2)	258	1M	9B
1404/01/16	7,700	7,380	7,700	7,510	(0.13)	558	2M	15B
1404/01/10	7,440	7,430	7,540	7,520	2.59	251	3M	24B
1404/01/09	7,350	7,040	7,360	7,330	2.52	180	2M	18B
1404/01/06	7,160	7,080	7,160	7,150	2.73	210	3M	21B
1404/01/05	6,850	6,800	6,990	6,960	2.50	126	2M	14B
1403/12/28	6,790	6,790	6,790	6,790	(3.0)	158	2M	16B
1403/12/27	7,170	6,960	7,180	7,000	(2.37)	805	2M	16B
1403/12/26	7,150	7,100	7,250	7,170	(0.83)	759	3M	20B
1403/12/25	7,300	7,170	7,300	7,230	1.97	336	3M	20B
1403/12/22	7,110	7,070	7,280	7,090	(2.61)	402	8M	54B
1403/12/21	7,270	7,230	7,270	7,280	(2.28)	578	1M	10B
1403/12/20	7,460	7,440	7,670	7,450	(2.87)	169	2M	13B
1403/12/19	7,700	7,670	7,710	7,670	(2.91)	136	5M	37B
1403/12/18	8,340	7,890	8,340	7,900	(2.83)	1,079	2M	15B
1403/12/15	8,000	8,000	8,360	8,130	(1.33)	1,030	8M	64B
1403/12/14	8,150	8,150	8,340	8,240	(1.9)	651	1M	9B
1403/12/13	8,190	8,190	8,190	8,400	(0.47)	39	287K	2B
1403/12/12	8,650	8,400	8,730	8,440	(2.43)	771	3M	24B
1403/12/11	8,600	8,590	8,850	8,650	(2.26)	776	2M	19B
1403/12/08	8,880	8,740	9,050	8,850	(0.11)	197	813K	7B
1403/12/07	9,150	8,650	9,150	8,860	(0.45)	630	2M	14B
1403/12/06	8,830	8,830	8,910	8,900	2.77	313	5M	43B
1403/12/05	8,330	8,330	8,830	8,660	0.93	234	2M	21B
1403/12/04	8,950	8,520	9,040	8,580	(2.28)	653	3M	29B
1403/12/01	8,980	8,650	8,980	8,780	(0.34)	597	1M	13B
1403/11/30	9,140	8,690	9,140	8,810	(1.01)	708	5M	42B
1403/11/29	8,870	8,870	9,400	8,900	(2.63)	680	3M	27B
1403/11/28	9,090	9,090	9,650	9,140	(2.45)	604	2M	19B
1403/11/27	9,370	9,140	9,490	9,370	(0.53)	549	512K	5B
1403/11/23	9,660	9,380	9,780	9,420	(2.48)	1,154	2M	20B
1403/11/21	9,700	9,390	9,950	9,660	(0.1)	984	3M	28B
1403/11/17	9,780	9,570	9,800	9,670	(0.31)	468	1M	11B
1403/11/16	9,630	9,600	9,780	9,700	2.11	125	1M	14B
1403/11/15	9,860	9,370	9,860	9,500	(1.14)	1,433	5M	45B
1403/11/14	9,480	9,470	9,800	9,610	(1.54)	1,762	3M	30B
1403/11/13	9,850	9,570	9,850	9,760	(0.91)	934	739K	7B
1403/11/10	9,760	9,750	10,150	9,850	(0.2)	187	571K	6B
1403/11/08	9,890	9,770	9,990	9,870	(1.2)	1,103	1M	10B
1403/11/07	9,900	9,850	10,120	9,990	(0.7)	444	673K	7B
1403/11/06	10,350	9,980	10,350	10,060	(0.59)	346	2M	23B
1403/11/03	10,300	10,000	10,360	10,120	0.20	304	4M	38B
1403/11/02	10,000	9,810	10,160	10,100	2.33	379	4M	45B
1403/11/01	10,000	9,740	10,220	9,870	(1.2)	922	2M	15B
1403/10/30	9,940	9,830	10,100	9,990	1.52	248	1M	15B
1403/10/29	9,760	9,760	10,350	9,840	(2.19)	763	3M	29B
1403/10/26	10,110	10,030	10,390	10,060	(2.71)	844	4M	38B
1403/10/24	10,270	10,250	10,680	10,340	(0.29)	965	2M	24B
1403/10/23	10,280	10,270	10,860	10,370	(1.98)	708	2M	18B
1403/10/22	10,850	10,320	10,900	10,580	(0.09)	964	1M	16B
1403/10/19	10,680	10,410	10,730	10,590	1.63	202	1M	13B
1403/10/18	10,580	10,310	10,590	10,420	1.26	163	1M	11B
1403/10/17	10,090	10,090	10,450	10,290	1.38	215	1M	14B
1403/10/16	10,320	10,060	10,320	10,150	0.0	206	422K	4B
1403/10/15	10,070	10,000	10,150	10,150	2.94	165	2M	22B
1403/10/12	9,910	9,630	10,090	9,860	0.51	228	949K	9B
1403/10/11	9,900	9,660	9,910	9,810	1.87	163	1M	13B
1403/10/10	9,390	9,250	9,810	9,630	1.05	291	3M	29B
1403/10/09	9,860	9,440	9,870	9,530	(0.63)	486	3M	33B
1403/10/08	9,550	9,490	9,880	9,590	(1.94)	800	3M	32B
1403/10/05	10,020	9,720	10,250	9,780	(2.4)	321	4M	37B
1403/10/04	10,060	9,850	10,130	10,020	1.83	309	3M	29B
1403/10/03	9,910	9,650	10,060	9,840	0.72	515	5M	49B
1403/10/02	9,800	9,520	9,800	9,770	2.63	493	5M	53B
1403/10/01	9,550	9,540	9,580	9,520	2.26	92	1M	12B
1403/09/28	8,820	8,810	9,350	9,310	2.53	236	7M	63B
1403/09/27	9,500	9,010	9,500	9,080	(2.16)	794	3M	32B
1403/09/26	9,690	9,150	9,690	9,280	(1.59)	471	5M	46B
1403/09/25	9,440	9,250	9,440	9,430	2.84	246	6M	58B
1403/09/24	9,170	9,170	9,170	9,170	2.92	85	2M	19B
1403/09/21	8,710	8,500	8,980	8,910	2.18	270	3M	27B
1403/09/20	8,720	8,610	8,950	8,720	0.35	158	755K	7B
1403/09/19	8,330	8,330	8,690	8,690	2.96	225	5M	44B
1403/09/18	8,510	8,260	8,580	8,440	(0.35)	324	3M	26B
1403/09/17	8,890	8,440	8,890	8,470	(2.64)	235	3M	26B
1403/09/14	8,730	8,680	8,850	8,700	(0.34)	202	2M	20B
1403/09/13	8,960	8,650	8,960	8,730	0.34	233	2M	15B
1403/09/12	8,630	8,630	8,880	8,700	0.81	63	466K	4B
1403/09/11	8,560	8,500	8,880	8,630	(0.23)	136	519K	4B
1403/09/10	8,850	8,640	9,040	8,650	(2.81)	233	5M	44B
1403/09/07	8,970	8,640	9,130	8,900	0.0	166	1M	10B
1403/09/06	9,350	8,860	9,390	8,900	(2.52)	343	5M	42B
1403/09/05	9,160	9,010	9,200	9,130	2.13	255	2M	15B
1403/09/04	8,880	8,550	8,980	8,940	2.52	270	3M	25B
1403/09/03	8,690	8,530	8,990	8,720	(0.11)	246	3M	22B
1403/08/30	8,850	8,350	8,850	8,730	1.51	558	10M	90B
1403/08/29	8,770	8,770	8,770	8,600	0.94	54	632K	6B
1403/08/28	8,560	8,560	8,560	8,520	2.40	50	2M	14B
1403/08/27	8,320	8,320	8,320	8,320	2.97	74	3M	23B
1403/08/26	8,210	8,210	8,240	8,080	1.00	54	606K	5B
1403/08/23	7,910	7,910	8,130	8,000	1.27	192	1M	8B
1403/08/22	7,850	7,680	7,910	7,900	2.86	344	7M	56B
1403/08/21	7,680	7,660	7,680	7,680	2.95	125	3M	20B
1403/08/20	7,660	7,660	7,660	7,460	0.27	25	143K	1B
1403/08/19	7,580	7,280	7,590	7,440	0.95	48	672K	5B
1403/08/16	7,090	7,070	7,470	7,370	1.52	124	2M	15B
1403/08/15	7,300	7,070	7,300	7,260	2.40	131	2M	16B
1403/08/14	6,950	6,920	7,190	7,090	(0.14)	83	591K	4B
1403/08/13	7,200	7,100	7,200	7,100	(2.87)	135	3M	20B
1403/08/12	7,220	7,170	7,310	7,310	2.96	196	4M	30B
1403/08/09	7,170	6,940	7,220	7,100	1.28	102	2M	11B
1403/08/08	7,240	6,970	7,240	7,010	(0.43)	96	2M	12B
1403/08/07	7,040	7,040	7,040	7,040	2.92	169	2M	16B
1403/08/06	6,850	6,850	6,850	6,840	2.70	80	2M	15B
1403/08/05	6,750	6,750	6,750	6,660	1.52	35	1M	8B
1403/08/02	6,500	6,500	6,650	6,560	(2.09)	166	2M	12B
1403/08/01	6,890	6,690	6,890	6,700	(2.76)	236	4M	25B
1403/07/30	6,810	6,750	7,040	6,890	(0.43)	117	733K	5B
1403/07/29	6,900	6,890	7,090	6,920	(2.54)	248	5M	34B
1403/07/28	7,380	6,970	7,390	7,100	(1.11)	139	1M	10B
1403/07/25	7,060	7,060	7,330	7,180	(0.28)	84	853K	6B
1403/07/24	7,200	7,200	7,300	7,200	(2.96)	120	3M	19B
1403/07/23	7,450	7,420	7,610	7,420	(2.88)	141	4M	29B
1403/07/22	7,660	7,520	7,830	7,640	0.13	291	1M	9B
1403/07/21	7,640	7,520	7,650	7,630	2.69	174	2M	18B
1403/07/18	7,340	7,300	7,440	7,430	0.81	104	2M	15B
1403/07/17	7,360	7,360	7,500	7,370	(0.81)	237	5M	33B
1403/07/16	7,430	7,430	7,470	7,430	(0.93)	194	5M	39B
1403/07/15	7,470	7,470	7,470	7,500	(0.53)	24	1M	8B
1403/07/14	7,510	7,510	7,510	7,540	(0.53)	30	1M	9B
1403/07/11	7,570	7,570	7,570	7,580	(0.79)	197	2M	13B
1403/07/10	7,610	7,610	7,650	7,640	(0.52)	107	1M	9B
1403/07/09	7,670	7,620	7,690	7,680	0.79	210	3M	24B
1403/07/08	7,580	7,580	7,720	7,620	(0.39)	274	4M	32B
1403/07/07	7,590	7,590	7,590	7,650	(0.13)	28	194K	1B
1403/07/04	7,660	7,660	7,660	7,660	2.96	146	4M	33B
1403/07/03	7,400	7,400	7,440	7,440	2.90	118	3M	20B
1403/07/02	7,120	7,090	7,390	7,230	0.56	284	2M	17B
1403/07/01	7,260	7,120	7,360	7,190	(0.42)	197	1M	10B
1403/06/28	7,300	7,120	7,310	7,220	(0.14)	232	3M	23B
1403/06/27	7,360	7,160	7,380	7,230	(0.28)	437	2M	15B
1403/06/26	7,110	7,080	7,350	7,250	(0.28)	1,038	2M	14B
1403/06/25	7,490	7,240	7,500	7,270	(2.55)	1,252	4M	29B
1403/06/24	7,500	7,390	7,590	7,460	(0.13)	206	795K	6B
1403/06/21	7,500	7,440	7,650	7,470	0.0	231	2M	15B
1403/06/20	7,690	7,400	7,690	7,470	(0.13)	283	1M	8B
1403/06/19	7,550	7,440	7,660	7,480	0.13	225	2M	13B
1403/06/18	7,750	7,350	7,750	7,470	(1.32)	212	1M	10B
1403/06/17	7,550	7,360	7,590	7,570	2.71	372	3M	25B
1403/06/13	7,400	7,360	7,400	7,370	1.52	135	2M	12B
1403/06/11	7,260	7,240	7,260	7,260	1.97	261	6M	45B
1403/06/10	7,190	7,170	7,200	7,120	0.85	83	915K	7B
1403/06/07	7,060	6,990	7,070	7,060	1.73	215	4M	29B
1403/06/06	7,040	6,990	7,040	6,940	0.43	286	557K	4B
1403/06/05	6,910	6,860	7,080	6,910	(1.14)	1,599	11M	79B
1403/06/03	7,080	6,900	7,080	6,990	0.58	408	5M	33B
1403/05/31	6,960	6,910	7,170	6,950	(1.42)	489	5M	32B
1403/05/30	7,150	6,980	7,150	7,050	(0.84)	551	1M	8B
1403/05/29	7,200	7,000	7,200	7,110	0.0	216	531K	4B
1403/05/28	6,970	6,970	7,140	7,110	1.57	106	2M	13B
1403/05/27	7,040	7,020	7,040	7,000	1.30	98	2M	11B
1403/05/24	6,900	6,880	6,950	6,910	0.29	201	984K	7B
1403/05/23	6,930	6,880	6,930	6,890	(0.72)	69	2M	11B
1403/05/22	6,930	6,930	7,020	6,940	(0.72)	430	4M	27B
1403/05/21	7,040	6,920	7,040	6,990	0.14	118	2M	12B
1403/05/20	7,000	6,980	7,040	6,980	(0.99)	190	3M	23B
1403/05/16	7,140	7,020	7,140	7,050	(0.56)	714	2M	15B
1403/05/15	7,140	7,080	7,150	7,090	(0.84)	977	6M	43B
1403/05/14	7,160	7,130	7,180	7,150	(0.69)	309	2M	12B
1403/05/13	7,100	6,990	7,160	7,200	(3.1)	155	1M	8B
1403/05/10	7,430	7,380	7,880	7,430	(5.35)	335	3M	22B
1403/05/09	7,790	7,600	7,910	7,850	(0.63)	140	683K	5B
1403/05/08	8,220	7,760	8,220	7,900	(3.19)	2,370	2M	17B
1403/05/06	8,400	8,020	8,400	8,160	(0.61)	523	1M	9B
1403/05/03	8,280	8,150	8,380	8,210	(3.64)	852	5M	42B
1403/05/02	9,040	8,320	9,040	8,520	(3.18)	1,659	3M	23B
1403/05/01	8,830	8,650	8,900	8,800	(3.3)	1,591	3M	26B
1403/04/31	9,100	8,880	9,230	9,100	(2.26)	176	903K	8B
1403/04/30	9,370	9,110	9,370	9,310	(0.64)	390	520K	5B
1403/04/27	9,390	9,250	9,480	9,370	(0.21)	482	925K	9B
1403/04/24	9,200	9,150	9,420	9,390	(0.32)	121	955K	9B
1403/04/23	9,660	9,300	9,690	9,420	(2.48)	2,624	3M	25B
1403/04/20	9,730	9,500	9,870	9,660	(0.72)	641	1M	14B
1403/04/19	9,730	9,660	9,790	9,730	0.0	143	285K	3B
1403/04/18	9,780	9,570	9,780	9,730	(0.51)	748	611K	6B
1403/04/17	10,140	9,610	10,140	9,780	2.09	214	3M	28B
1403/04/16	9,580	9,580	9,580	9,580	5.97	76	2M	16B
1403/04/13	9,360	8,980	9,360	9,040	0.44	1,078	4M	34B
1403/04/12	9,100	8,940	9,150	9,000	0.22	283	1M	12B
1403/04/11	8,990	8,900	9,100	8,980	(0.11)	498	580K	5B
1403/04/10	9,490	8,930	9,490	8,990	(5.27)	1,296	3M	23B
1403/04/09	9,500	9,390	10,000	9,490	(0.11)	286	3M	28B
1403/04/06	9,500	9,360	9,510	9,500	1.82	331	2M	24B
1403/04/04	9,250	9,240	9,410	9,330	1.08	375	1M	12B
1403/04/03	9,330	9,190	9,330	9,230	(0.11)	276	2M	18B
1403/04/02	9,330	9,200	9,330	9,240	0.0	343	2M	15B
1403/03/30	9,390	9,200	9,400	9,240	0.0	443	974K	9B
1403/03/29	9,320	9,180	9,400	9,240	0.0	1,375	2M	14B
1403/03/27	9,090	9,090	9,290	9,240	(0.11)	256	424K	4B
1403/03/26	9,310	9,180	9,370	9,250	(1.18)	584	2M	15B
1403/03/23	9,350	9,310	9,470	9,360	0.21	424	833K	8B
1403/03/22	9,320	9,240	9,430	9,340	0.21	421	1M	12B
1403/03/21	9,410	9,290	9,410	9,320	0.98	197	934K	9B
1403/03/20	9,220	9,220	9,280	9,230	(1.81)	728	4M	41B
1403/03/19	9,250	9,250	9,250	9,400	(0.32)	57	222K	2B
1403/03/16	9,370	9,310	9,370	9,430	(0.74)	147	594K	6B
1403/03/13	9,790	9,410	9,790	9,500	(1.04)	281	1M	14B
1403/03/07	11,280	11,270	11,700	11,300	(1.65)	359	6M	62B
1403/03/06	11,800	11,490	11,800	11,490	(1.96)	738	4M	47B
1403/03/05	12,000	11,650	12,000	11,720	(1.35)	307	2M	29B
1403/03/01	11,440	11,440	11,900	11,880	1.80	593	6M	70B
1403/02/30	12,060	11,420	12,100	11,670	(4.89)	370	2M	20B
1403/02/29	12,400	12,100	12,400	12,270	0.0	613	4M	43B
1403/02/26	12,200	12,040	12,400	12,270	0.49	467	2M	18B
1403/02/25	12,380	12,160	12,380	12,210	0.58	206	1M	18B
1403/02/24	12,200	12,050	12,400	12,140	(0.25)	205	1M	16B
1403/02/23	12,040	12,030	12,300	12,170	0.0	123	982K	12B
1403/02/22	12,000	12,000	12,520	12,170	(0.41)	115	837K	10B
1403/02/19	12,610	12,200	12,610	12,220	0.16	97	575K	7B
1403/02/18	12,090	12,090	12,470	12,200	0.91	117	640K	8B
1403/02/17	12,210	11,450	12,390	12,090	(1.55)	209	2M	19B
1403/02/16	12,340	12,200	12,460	12,280	(0.16)	142	1M	14B
1403/02/12	12,400	12,180	12,400	12,300	(0.4)	150	1M	13B
1403/02/11	12,500	12,220	12,530	12,350	(1.44)	163	1M	14B
1403/02/10	12,560	12,410	12,870	12,530	(0.24)	364	1M	13B
1403/02/09	12,690	12,450	12,780	12,560	(1.02)	165	1M	14B
1403/02/08	12,900	12,640	12,900	12,690	0.79	131	1M	15B
1403/02/05	12,690	12,410	12,740	12,590	0.32	308	1M	16B
1403/02/04	13,000	12,410	13,000	12,550	(1.95)	215	1M	16B
1403/02/03	12,690	12,690	12,900	12,800	(1.39)	220	2M	24B
1403/02/02	13,000	12,610	13,400	12,980	0.54	380	3M	40B
1403/02/01	12,900	12,520	12,920	12,910	6.87	254	3M	32B
1403/01/29	12,120	12,120	12,140	12,080	0.50	50	600K	7B
1403/01/28	12,190	11,990	12,190	12,020	(0.74)	104	1M	13B
1403/01/27	11,940	11,940	12,180	12,110	0.41	117	2M	25B
1403/01/26	12,000	12,000	12,000	12,060	(0.5)	39	630K	8B
1403/01/25	12,430	11,700	12,500	12,120	(3.58)	966	2M	27B
1403/01/21	12,600	12,490	12,720	12,570	(0.32)	178	1M	13B
1403/01/20	12,610	12,590	12,740	12,610	1.04	184	951K	12B
1403/01/19	12,590	12,340	12,600	12,480	(0.4)	165	726K	9B
1403/01/18	12,700	12,200	12,890	12,530	(1.26)	332	2M	24B
1403/01/15	12,700	12,630	13,000	12,690	0.0	224	817K	10B
1403/01/14	12,850	12,390	12,900	12,690	(1.86)	398	2M	20B
1403/01/11	12,760	12,590	13,010	12,930	1.17	301	2M	28B
1403/01/08	12,980	12,660	13,000	12,780	0.87	249	1M	14B
1403/01/07	12,760	12,580	12,760	12,670	(0.71)	208	2M	23B
1403/01/06	12,900	12,570	13,050	12,760	0.16	386	2M	31B
1403/01/05	12,540	12,420	13,190	12,740	2.66	399	2M	24B
1402/12/28	12,030	12,030	12,500	12,410	3.16	249	2M	30B
1402/12/27	11,840	11,820	12,180	12,030	1.69	467	3M	37B
1402/12/26	11,790	11,730	12,140	11,830	0.34	232	1M	15B
1402/12/23	11,700	11,670	11,830	11,790	(0.51)	253	2M	20B
1402/12/22	11,730	11,720	11,940	11,850	(0.75)	298	1M	12B
1402/12/21	12,170	11,760	12,170	11,940	(1.32)	428	2M	27B
1402/12/20	12,050	12,050	12,170	12,100	(0.33)	230	1M	13B
1402/12/19	12,180	12,080	12,180	12,140	(0.33)	195	1M	13B
1402/12/16	12,400	12,010	12,420	12,180	(0.65)	296	2M	19B
1402/12/15	11,440	11,440	12,510	12,260	4.79	565	4M	51B
1402/12/14	11,800	11,250	11,860	11,700	(0.17)	343	2M	25B
1402/12/13	11,010	11,010	11,860	11,720	5.68	441	4M	42B
1402/12/12	10,900	10,900	11,480	11,090	1.93	270	4M	42B
1402/12/09	11,270	10,810	11,280	10,880	0.28	103	451K	5B
1402/12/08	10,700	10,700	10,930	10,850	(0.73)	134	677K	7B
1402/12/07	10,850	10,790	11,000	10,930	(0.36)	127	572K	6B
1402/12/05	11,170	10,710	11,170	10,970	(0.18)	94	285K	3B
1402/12/02	11,230	10,920	11,230	10,990	0.09	147	1M	13B
1402/12/01	11,190	10,830	11,190	10,980	1.57	205	2M	20B
1402/11/30	10,800	10,680	11,200	10,810	1.60	233	2M	17B
1402/11/29	10,650	10,590	10,800	10,640	(0.65)	280	2M	21B
1402/11/28	10,810	10,640	10,810	10,710	(0.93)	193	1M	11B
1402/11/25	10,890	10,740	10,940	10,810	(0.28)	233	925K	10B
1402/11/24	11,000	10,710	11,000	10,840	(1.81)	220	1M	14B
1402/11/23	10,910	10,910	11,150	11,040	(0.54)	312	1M	14B
1402/11/21	11,280	11,060	11,330	11,100	0.0	236	1M	13B
1402/11/18	10,820	10,820	11,230	11,100	0.18	233	1M	14B
1402/11/17	11,140	10,890	11,230	11,080	(0.45)	335	1M	15B
1402/11/16	11,280	10,900	11,400	11,130	(2.28)	1,112	3M	36B
1402/11/15	11,270	11,050	11,480	11,390	(0.78)	423	2M	24B
1402/11/14	11,450	11,220	11,630	11,480	1.32	411	3M	34B
1402/11/11	10,760	10,760	11,540	11,330	1.71	784	8M	88B
1402/11/10	11,080	10,780	11,480	11,140	3.82	947	7M	77B
1402/11/09	10,560	10,500	11,000	10,730	1.61	455	4M	46B
1402/11/08	10,600	10,400	10,700	10,560	0.67	368	2M	17B
1402/11/07	10,330	10,330	10,610	10,490	0.10	169	794K	8B
1402/11/04	10,340	10,300	10,580	10,480	1.75	215	2M	18B
1402/11/03	10,500	10,130	10,550	10,300	(2.18)	609	3M	27B
1402/11/02	10,500	10,500	10,610	10,530	(0.19)	213	2M	19B
1402/11/01	10,680	10,460	10,680	10,550	(0.47)	225	2M	20B
1402/10/30	10,710	10,500	10,750	10,600	(0.28)	232	3M	27B
1402/10/27	10,620	10,570	10,760	10,630	0.19	185	1M	12B
1402/10/26	10,600	10,550	10,710	10,610	(0.75)	252	1M	16B
1402/10/25	10,640	10,600	10,770	10,690	0.47	270	2M	18B
1402/10/24	10,500	10,470	10,690	10,640	0.76	333	1M	15B
1402/10/23	10,730	10,500	10,730	10,560	(0.47)	311	2M	21B
1402/10/20	10,560	10,560	10,740	10,610	0.28	334	2M	23B
1402/10/19	10,560	10,560	10,630	10,580	(0.19)	154	918K	10B
1402/10/18	10,550	10,550	10,670	10,600	0.38	254	2M	16B
1402/10/17	10,500	10,500	10,650	10,560	0.38	302	2M	18B
1402/10/16	10,500	10,490	10,580	10,520	(0.38)	313	1M	14B
1402/10/13	10,550	10,500	10,650	10,560	(0.19)	510	2M	19B
1402/10/12	10,580	10,520	10,770	10,580	(0.28)	369	1M	11B
1402/10/11	10,790	10,590	10,790	10,610	(0.38)	242	2M	20B
1402/10/10	10,620	10,610	10,760	10,650	0.19	182	925K	10B
1402/10/09	10,640	10,600	10,770	10,630	(0.19)	304	2M	19B
1402/10/06	10,660	10,600	10,760	10,650	0.38	278	1M	13B
1402/10/05	10,720	10,590	10,720	10,610	0.09	514	6M	68B
1402/10/04	10,550	10,550	10,700	10,600	(0.19)	221	2M	23B
1402/10/03	10,630	10,520	10,670	10,620	(0.38)	449	2M	23B
1402/10/02	10,730	10,630	10,730	10,660	0.0	245	1M	14B
1402/09/29	10,640	10,550	10,800	10,660	(1.02)	653	1M	16B
1402/09/28	11,000	10,500	11,000	10,770	(1.19)	1,370	3M	35B
1402/09/27	10,930	10,730	10,970	10,900	2.54	1,371	5M	51B
1402/09/25	10,850	10,510	10,850	10,630	(1.39)	1,535	2M	25B
1402/09/22	10,980	10,700	10,980	10,780	(0.74)	1,394	2M	18B
1402/09/21	10,900	10,740	11,090	10,860	(0.55)	580	4M	48B
1402/09/20	10,790	10,680	11,260	10,920	3.02	1,113	9M	99B
1402/09/19	10,600	10,390	10,750	10,600	0.95	475	2M	23B
1402/09/18	10,800	10,390	10,800	10,500	(0.76)	623	3M	32B
1402/09/15	10,840	10,510	10,840	10,580	(0.84)	462	2M	26B
1402/09/14	10,850	10,490	10,860	10,670	(0.74)	700	6M	59B
1402/09/13	11,100	10,550	11,100	10,750	0.66	512	3M	29B
1402/09/12	10,940	10,550	10,940	10,680	(1.84)	686	4M	43B
1402/09/11	11,050	10,610	11,080	10,880	0.18	479	2M	18B
1402/09/08	11,140	10,760	11,140	10,860	0.46	289	1M	13B
1402/09/07	11,000	10,600	11,000	10,810	(0.64)	1,032	2M	26B
1402/09/06	11,260	10,700	11,270	10,880	(2.42)	698	2M	26B
1402/09/05	11,480	10,950	11,640	11,150	(2.87)	1,271	3M	35B
1402/09/04	11,890	11,380	11,980	11,480	(0.17)	229	664K	8B
1402/09/01	11,790	11,400	11,800	11,500	0.79	410	1M	14B
1402/08/30	11,510	11,250	11,740	11,410	(0.87)	566	2M	23B
1402/08/29	11,800	11,400	11,980	11,510	(3.52)	903	3M	35B
1402/08/28	11,940	11,760	11,940	11,930	6.90	1,153	12M	142B
1402/08/16	22,810	22,230	22,810	22,320	0.0	752	3M	68B
1402/08/15	22,700	22,100	22,700	22,320	0.54	232	708K	16B
1402/08/14	22,090	21,840	22,580	22,200	1.05	274	849K	19B
1402/08/13	22,500	21,850	22,510	21,970	1.52	256	855K	19B
1402/08/10	21,510	20,510	22,300	21,640	(0.78)	302	923K	20B
1402/08/09	21,690	21,400	22,200	21,810	(0.55)	260	1M	29B
1402/08/08	20,880	20,880	22,340	21,930	3.05	319	1M	26B
1402/08/07	21,900	21,200	21,900	21,280	0.76	239	422K	9B
1402/08/06	22,050	20,840	22,050	21,120	(5.63)	406	2M	38B
1402/08/03	22,870	22,150	22,870	22,380	(0.89)	233	814K	18B
1402/08/02	22,000	22,000	22,890	22,580	(0.96)	289	1M	28B
1402/08/01	23,000	22,400	23,700	22,800	(3.76)	827	4M	89B
1402/07/30	22,320	22,320	23,900	23,690	2.73	467	1M	31B
1402/07/29	23,700	22,200	23,700	23,060	(0.26)	222	795K	18B
1402/07/26	23,200	22,810	23,800	23,120	(0.47)	488	2M	36B
1402/07/25	23,050	23,020	23,600	23,230	1.57	405	1M	32B
1402/07/24	21,210	21,210	23,010	22,870	6.32	634	3M	68B
1402/07/23	21,020	21,020	22,000	21,510	(0.74)	170	467K	10B
1402/07/22	21,650	21,570	22,240	21,670	(2.52)	256	1M	23B
1402/07/19	22,550	22,160	22,550	22,230	1.28	203	702K	16B
1402/07/18	21,700	21,320	22,450	21,950	0.32	327	815K	18B
1402/07/17	21,580	21,300	22,190	21,880	1.72	489	1M	26B
1402/07/16	22,690	21,000	22,690	21,510	(3.28)	499	3M	56B
1402/07/15	22,700	22,090	22,700	22,240	(0.31)	366	1M	24B
1402/07/12	22,370	22,120	22,650	22,310	0.27	327	668K	15B
1402/07/10	22,000	22,000	22,500	22,250	(0.13)	427	2M	34B
1402/07/09	22,900	22,010	22,900	22,280	(1.59)	671	2M	54B
1402/07/08	22,640	22,150	22,640	22,640	6.99	1,315	9M	210B
1402/07/05	20,930	20,520	21,490	21,160	1.73	303	784K	17B
1402/07/04	20,860	20,560	20,890	20,800	(0.14)	176	433K	9B
1402/07/03	21,300	20,550	21,300	20,830	(1.19)	233	644K	13B
1402/07/01	21,230	21,000	21,290	21,080	0.33	190	838K	18B
1402/06/29	20,850	20,850	21,200	21,010	0.0	102	226K	5B
1402/06/28	20,960	20,900	21,220	21,010	(0.61)	242	2M	36B
1402/06/27	21,430	21,000	21,680	21,140	0.14	250	1M	23B
1402/06/26	21,050	21,000	21,600	21,110	0.48	164	595K	13B
1402/06/22	21,250	20,920	21,250	21,010	(0.05)	157	762K	16B
1402/06/21	20,850	20,850	21,490	21,020	0.0	196	1M	25B
1402/06/20	21,390	20,960	21,390	21,020	(0.8)	199	1M	26B
1402/06/19	21,440	20,700	21,500	21,190	0.62	299	796K	17B
1402/06/18	21,750	20,770	21,750	21,060	(3.48)	385	2M	41B
1402/06/14	21,830	21,600	22,320	21,820	0.74	375	2M	37B
1402/06/13	21,880	21,210	21,970	21,660	0.28	557	2M	37B
1402/06/12	20,600	20,600	21,630	21,600	4.85	1,154	8M	168B
1402/06/11	21,500	20,470	21,990	20,600	(4.36)	1,063	9M	182B
1402/06/08	22,080	21,050	22,080	21,540	(1.37)	376	1M	24B
1402/06/07	21,970	21,400	22,650	21,840	(0.59)	601	2M	46B
1402/06/06	21,600	21,600	22,660	21,970	0.32	713	3M	73B
1402/06/05	21,150	21,110	22,050	21,900	4.29	809	4M	93B
1402/06/04	20,450	20,450	21,060	21,000	4.69	474	2M	48B
1402/06/01	19,220	19,220	20,330	20,060	0.70	476	2M	31B
1402/05/31	20,300	19,750	20,350	19,920	(1.82)	438	735K	15B
1402/05/30	20,300	19,990	20,890	20,290	1.55	371	1M	24B
1402/05/29	19,900	19,730	20,230	19,980	1.37	441	1M	29B
1402/05/28	19,690	19,320	20,000	19,710	(0.61)	273	919K	18B
1402/05/25	20,000	19,490	20,200	19,830	1.48	319	1M	20B
1402/05/24	20,290	19,310	20,300	19,540	(3.84)	712	3M	57B
1402/05/23	20,500	19,600	20,770	20,320	0.40	526	2M	34B
1402/05/22	19,210	19,210	20,270	20,240	4.82	668	6M	129B
1402/05/21	20,000	19,250	20,000	19,310	(4.69)	641	6M	111B
1402/05/18	20,500	20,020	20,790	20,260	(0.54)	261	1M	20B
1402/05/17	20,170	20,170	21,090	20,370	(2.07)	397	2M	46B
1402/05/16	21,480	20,500	21,480	20,800	(0.95)	402	2M	39B
1402/05/15	21,500	20,700	21,500	21,000	(1.87)	621	3M	70B
1402/05/14	20,700	20,250	21,700	21,400	3.53	956	4M	80B
1402/05/10	21,130	20,000	21,130	20,670	2.48	1,133	4M	73B
1402/05/09	20,170	20,170	20,170	20,170	5.00	373	5M	102B
1402/05/08	18,420	18,230	19,660	19,210	2.56	1,026	5M	100B
1402/05/07	19,200	18,610	19,500	18,730	(4.34)	854	4M	79B
1402/05/04	19,490	19,000	20,080	19,580	1.93	1,363	7M	134B
1402/05/03	19,210	19,210	19,210	19,210	4.97	150	1M	21B
1402/05/02	18,300	18,300	18,300	18,300	4.99	90	867K	16B
1402/05/01	17,760	17,760	17,760	17,430	3.01	114	514K	9B
1402/04/31	17,290	16,780	17,290	16,920	(4.19)	261	1M	19B
1402/04/28	17,690	17,050	17,870	17,660	3.76	369	1M	22B
1402/04/27	16,360	16,360	17,220	17,020	3.78	371	1M	19B
1402/04/26	17,200	16,340	17,200	16,400	(4.65)	418	2M	39B
1402/04/25	17,030	16,690	17,890	17,200	(2.05)	310	661K	11B
1402/04/24	17,050	17,050	17,950	17,560	(0.17)	340	604K	11B
1402/04/21	18,500	17,490	18,700	17,590	(4.45)	523	1M	25B
1402/04/20	18,510	18,330	18,850	18,410	(4.56)	531	2M	29B
1402/04/19	19,850	18,800	19,850	19,290	1.05	574	1M	22B
1402/04/18	18,790	18,420	19,530	19,090	2.58	811	3M	50B
1402/04/17	18,700	18,440	18,890	18,610	(0.48)	423	2M	28B
1402/04/14	18,690	18,610	18,850	18,700	0.05	404	2M	36B
1402/04/13	18,800	18,430	18,800	18,690	0.48	627	4M	73B
1402/04/12	18,550	18,370	19,020	18,600	(0.64)	440	2M	29B
1402/04/11	19,040	18,390	19,040	18,720	(0.11)	297	932K	17B
1402/04/10	18,310	18,310	19,100	18,740	0.11	219	360K	7B
1402/04/07	18,800	18,330	18,800	18,720	(1.89)	309	503K	9B
1402/04/06	18,800	18,500	19,640	19,080	1.60	414	894K	17B
1402/04/05	18,900	18,400	18,980	18,780	1.19	290	737K	14B
1402/04/04	18,940	18,180	18,940	18,560	0.76	298	632K	12B
1402/04/03	18,750	18,000	19,000	18,420	(0.91)	342	689K	13B
1402/03/31	18,570	18,250	19,000	18,590	0.76	303	585K	11B
1402/03/30	18,300	18,110	18,630	18,450	(0.49)	267	624K	12B
1402/03/29	18,510	18,330	19,000	18,540	(0.43)	368	788K	15B
1402/03/28	19,170	18,420	19,170	18,620	(2.26)	441	1M	23B
1402/03/27	19,870	18,510	19,870	19,050	(0.63)	397	823K	16B
1402/03/24	18,330	18,330	19,210	19,170	4.75	523	2M	37B
1402/03/23	17,850	17,460	18,390	18,300	4.45	495	2M	45B
1402/03/22	18,000	17,440	18,760	17,520	(4.52)	682	4M	62B
1402/03/21	18,000	18,000	19,000	18,350	(2.29)	696	2M	36B
1402/03/20	19,610	18,780	19,610	18,780	(4.96)	608	3M	51B
1402/03/17	19,880	19,350	20,170	19,760	1.02	461	1M	20B
1402/03/16	19,300	18,810	19,870	19,560	3.33	519	998K	20B
1402/03/13	18,600	18,600	19,370	18,930	0.16	459	935K	18B
1402/03/10	19,420	18,860	19,460	18,900	(4.79)	1,029	3M	61B
1402/03/09	19,700	19,600	20,500	19,850	0.61	569	1M	23B
1402/03/08	18,320	18,320	20,140	19,730	2.81	893	3M	54B
1402/03/07	19,160	19,140	20,130	19,190	(4.72)	401	832K	16B
1402/03/06	20,700	20,130	20,700	20,140	(4.91)	1,014	4M	78B
1402/03/03	22,300	20,880	22,300	21,180	(3.6)	1,445	3M	72B
1402/03/02	21,710	21,500	22,540	21,970	0.14	801	2M	44B
1402/02/25	23,300	22,310	23,330	22,940	3.19	1,117	4M	97B
1402/02/24	20,610	20,610	22,730	22,230	2.68	1,208	5M	117B
1402/02/23	21,670	21,620	22,100	21,650	(4.84)	1,187	5M	105B
1402/02/20	24,340	22,350	24,380	22,750	(3.27)	1,109	4M	83B
1402/02/19	23,310	23,310	24,450	23,520	(4.12)	1,531	5M	122B
1402/02/18	24,530	24,530	24,530	24,530	(5.0)	282	1M	30B
1402/02/17	27,700	25,610	27,700	25,820	(4.19)	1,116	4M	111B
1402/02/16	26,150	26,050	27,010	26,950	4.74	2,192	8M	229B
1402/02/13	26,100	25,520	26,100	25,730	(1.42)	1,545	4M	100B
1402/02/12	25,920	25,670	26,680	26,100	(0.87)	1,775	5M	126B
1402/02/11	26,800	25,860	28,000	26,330	(2.91)	1,432	3M	85B
1402/02/10	28,250	26,100	28,250	27,120	0.59	1,796	4M	114B
1402/02/09	25,770	25,770	27,000	26,960	4.82	1,283	4M	116B
1402/02/06	26,210	24,800	26,210	25,720	0.82	1,338	4M	101B
1402/02/05	25,300	25,290	25,570	25,510	4.72	1,943	7M	175B
1402/02/04	23,050	23,050	24,650	24,360	3.75	1,592	6M	145B
1402/01/30	24,000	22,700	24,380	23,480	(0.68)	1,575	6M	133B
1402/01/29	23,500	22,900	24,750	23,640	(1.17)	2,132	5M	128B
1402/01/28	24,950	23,560	24,950	23,920	(2.88)	1,450	4M	108B
1402/01/27	26,150	24,000	26,150	24,630	(1.76)	2,389	5M	121B
1402/01/26	24,030	24,030	25,200	25,070	4.46	912	3M	75B
1402/01/22	23,410	23,410	24,530	24,000	(2.12)	1,433	4M	101B
1402/01/21	25,600	23,730	25,740	24,520	(1.8)	1,738	6M	144B
1402/01/20	25,750	24,230	25,750	24,970	0.89	1,295	4M	98B
1402/01/19	24,760	24,100	24,760	24,750	4.92	558	3M	73B
1402/01/16	23,600	22,750	23,790	23,590	4.10	721	4M	87B
1402/01/15	22,700	22,120	22,730	22,660	4.67	1,108	8M	189B
1402/01/14	21,000	20,020	22,010	21,650	3.24	557	3M	62B
1402/01/09	20,530	20,510	21,190	20,970	0.19	754	3M	63B
1402/01/08	21,500	20,790	21,500	20,930	(0.29)	680	2M	51B
1402/01/06	21,890	20,500	21,890	21,070	0.52	975	5M	110B
1402/01/05	20,900	19,700	21,310	20,960	3.25	861	6M	121B
1401/12/28	20,310	20,000	20,310	20,300	4.91	338	4M	78B
1401/12/27	19,360	18,800	19,370	19,350	4.88	265	2M	40B
1401/12/24	18,250	18,250	18,460	18,450	4.89	268	2M	32B
1401/12/23	16,800	16,660	17,890	17,590	3.23	702	4M	64B
1401/12/22	16,950	16,750	17,390	17,040	(1.39)	675	3M	43B
1401/12/21	17,530	17,100	17,570	17,280	(4.0)	1,323	4M	70B
1401/12/20	18,850	17,700	18,850	18,000	(1.37)	554	2M	42B
1401/12/16	17,430	17,430	18,360	18,250	4.35	403	4M	67B
1401/12/15	17,880	17,370	18,000	17,490	(4.32)	654	3M	53B
1401/12/14	18,500	18,000	18,900	18,280	(2.71)	770	3M	52B
1401/12/13	18,130	18,040	19,150	18,790	(0.53)	953	4M	73B
1401/12/10	18,700	18,100	19,400	18,890	1.07	647	3M	51B
1401/12/09	18,230	18,000	19,160	18,690	0.59	787	3M	62B
1401/12/08	18,700	17,590	19,200	18,580	0.38	1,050	6M	117B
1401/12/07	18,750	17,890	18,750	18,510	3.64	1,094	7M	129B
1401/12/06	17,860	17,800	17,860	17,860	5.00	189	2M	33B
1401/12/03	16,480	15,840	17,290	17,010	3.28	886	6M	100B
1401/12/02	16,500	16,140	16,500	16,470	4.77	569	7M	118B
1401/12/01	15,500	15,300	15,720	15,720	4.94	193	2M	28B
1401/11/30	14,110	14,110	15,100	14,980	4.10	460	2M	31B
1401/11/26	14,400	14,000	14,860	14,390	0.21	329	1M	20B
1401/11/25	14,840	14,210	14,840	14,360	(1.1)	420	1M	17B
1401/11/24	14,790	14,120	14,790	14,520	2.18	277	1M	19B
1401/11/23	14,550	14,000	14,550	14,210	(2.34)	310	987K	14B
1401/11/19	14,770	14,220	14,780	14,550	(0.68)	302	1M	15B
1401/11/18	14,820	14,220	14,900	14,650	2.88	306	807K	12B
1401/11/17	14,060	13,700	14,850	14,240	0.28	348	1M	18B
1401/11/16	14,990	14,140	14,990	14,200	(4.57)	829	6M	80B
1401/11/12	14,880	14,600	15,160	14,880	(0.8)	395	2M	25B
1401/11/11	14,920	14,600	15,390	15,000	1.35	520	2M	31B
1401/11/10	14,680	14,600	15,680	14,800	(3.65)	914	4M	60B
1401/11/09	16,350	15,340	16,350	15,360	(4.83)	469	4M	59B
1401/11/08	16,210	16,000	16,540	16,140	(4.16)	809	4M	72B
1401/11/05	18,050	16,540	18,050	16,840	(3.27)	1,445	7M	116B
1401/11/04	16,700	16,700	17,510	17,410	4.38	1,565	8M	144B
1401/11/03	16,200	16,100	16,700	16,680	4.84	1,339	11M	188B
1401/11/02	16,270	15,260	16,340	15,910	0.13	1,065	4M	63B
1401/11/01	16,420	15,650	16,420	15,890	(3.52)	1,336	6M	102B
1401/10/28	16,940	15,900	17,000	16,470	(0.3)	1,318	6M	92B
1401/10/27	16,520	16,050	16,540	16,520	4.82	1,689	16M	260B
1401/10/26	15,400	15,200	15,780	15,760	4.86	740	7M	109B
1401/10/24	15,300	14,650	15,380	15,030	(2.4)	671	3M	49B
1401/10/21	15,700	15,020	15,950	15,400	(0.52)	1,097	4M	69B
1401/10/20	15,100	15,000	15,610	15,480	4.10	1,570	8M	122B
1401/10/19	14,750	14,450	15,170	14,870	0.95	847	4M	63B
1401/10/18	14,390	14,390	14,790	14,730	4.54	1,193	7M	96B
1401/10/17	13,830	13,830	14,440	14,090	2.25	730	3M	45B
1401/10/14	13,810	13,640	14,130	13,780	(3.84)	955	4M	50B
1401/10/13	14,490	13,920	14,830	14,330	0.21	899	3M	42B
1401/10/12	14,230	14,010	14,450	14,300	1.92	760	3M	45B
1401/10/11	14,050	13,770	14,700	14,030	(3.17)	1,360	7M	93B
1401/10/10	15,000	14,480	15,000	14,490	(4.92)	1,399	9M	136B
1401/10/07	14,850	14,840	15,470	15,240	2.76	1,308	7M	105B
1401/10/05	14,460	14,460	15,180	14,830	0.54	1,187	4M	60B
1401/10/04	14,690	14,250	14,790	14,750	4.68	1,772	10M	145B
1401/10/03	13,610	13,610	14,130	14,090	4.68	925	10M	143B
1401/09/30	13,700	13,360	13,700	13,460	0.52	432	2M	25B
1401/09/29	13,350	13,160	13,840	13,390	(0.15)	750	3M	37B
1401/09/28	13,690	13,240	13,690	13,410	(2.05)	959	3M	47B
1401/09/27	13,320	13,320	13,980	13,690	2.09	951	4M	49B
1401/09/26	13,590	13,200	13,800	13,410	(0.37)	1,160	4M	54B
1401/09/23	13,030	13,030	13,590	13,460	3.94	1,736	8M	111B
1401/09/22	12,570	12,560	13,140	12,950	3.27	1,018	4M	54B
1401/09/21	12,500	12,410	12,770	12,540	1.05	576	2M	30B
1401/09/20	12,150	12,150	12,590	12,410	(0.24)	398	2M	19B
1401/09/19	12,560	12,200	12,790	12,440	(0.08)	587	2M	23B
1401/09/16	12,630	12,300	12,670	12,450	(2.05)	617	2M	22B
1401/09/15	12,640	12,450	12,840	12,710	2.33	494	1M	18B
1401/09/14	12,500	12,290	12,630	12,420	0.16	646	2M	29B
1401/09/13	12,700	12,230	12,700	12,400	(1.9)	850	2M	31B
1401/09/12	12,750	12,440	12,960	12,640	(0.78)	675	3M	34B
1401/09/09	13,090	12,620	13,090	12,740	(3.26)	897	2M	30B
1401/09/08	13,100	12,880	13,310	13,170	3.86	1,802	11M	145B
1401/09/07	12,370	12,200	12,750	12,680	4.36	763	6M	72B
1401/09/06	12,240	12,000	12,280	12,150	(0.82)	507	1M	17B
1401/09/05	12,160	12,140	12,450	12,250	0.0	386	1M	12B
1401/09/02	12,160	12,160	12,480	12,250	0.33	414	1M	17B
1401/09/01	12,270	12,100	12,480	12,210	(1.13)	686	2M	26B
1401/08/30	12,800	12,200	12,800	12,350	(2.91)	1,090	4M	47B
1401/08/29	12,560	12,560	12,910	12,720	1.27	366	1M	16B
1401/08/28	12,900	12,480	13,000	12,560	(4.34)	768	3M	41B
1401/08/25	13,100	12,880	13,330	13,130	3.39	1,484	5M	68B
1401/08/24	12,280	11,920	12,880	12,700	3.50	1,471	6M	79B
1401/08/23	12,500	12,110	12,600	12,270	(2.77)	545	1M	16B
1401/08/22	12,940	12,500	12,940	12,620	(3.37)	852	2M	28B
1401/08/21	12,890	12,840	13,250	13,060	3.24	627	2M	20B
1401/08/18	12,410	12,350	12,990	12,650	(2.17)	699	2M	26B
1401/08/17	13,440	12,510	13,490	12,930	(0.46)	1,239	4M	48B
1401/08/16	12,750	12,490	13,080	12,990	4.25	901	5M	60B
1401/08/15	12,480	12,200	12,500	12,460	4.62	977	5M	57B
1401/08/14	11,700	11,600	11,950	11,910	4.57	434	2M	25B
1401/08/11	11,850	11,290	11,850	11,390	(4.12)	875	3M	36B
1401/08/10	11,840	11,720	12,170	11,880	0.42	655	2M	24B
1401/08/09	11,900	11,720	12,000	11,830	0.94	401	1M	16B
1401/08/08	11,380	11,380	11,860	11,720	(0.68)	507	2M	20B
1401/08/07	11,820	11,720	12,490	11,800	(4.3)	843	5M	62B
1401/08/04	12,610	12,080	12,880	12,330	(2.99)	786	3M	35B
1401/08/03	13,100	12,670	13,300	12,710	(4.65)	1,168	9M	109B
1401/08/02	13,480	13,110	13,490	13,330	(1.04)	402	798K	11B
1401/08/01	13,270	13,270	13,570	13,470	0.60	569	2M	23B
1401/07/30	13,200	13,200	13,560	13,390	0.98	654	2M	27B
1401/07/27	14,150	13,180	14,150	13,260	(4.4)	1,354	7M	86B
1401/07/26	13,840	13,530	14,200	13,870	1.24	384	844K	12B
1401/07/25	13,450	13,400	13,940	13,700	2.16	697	2M	30B
1401/07/24	13,700	13,250	13,700	13,410	(1.69)	599	2M	21B
1401/07/23	14,490	13,520	14,490	13,640	(4.15)	1,269	8M	112B
1401/07/20	14,500	14,100	14,500	14,230	(0.21)	352	1M	17B
1401/07/19	14,380	13,980	14,600	14,260	1.42	530	2M	28B
1401/07/18	13,990	13,930	14,450	14,060	(1.88)	524	3M	45B
1401/07/17	14,660	14,090	14,900	14,330	(3.31)	588	2M	24B
1401/07/16	14,850	14,660	15,000	14,820	1.16	399	1M	19B
1401/07/12	14,510	14,300	14,880	14,650	(1.21)	469	1M	20B
1401/07/11	15,290	14,450	15,320	14,830	(1.4)	490	2M	23B
1401/07/10	15,100	14,720	15,350	15,040	(1.25)	410	994K	15B
1401/07/09	15,200	15,090	15,800	15,230	(4.03)	651	2M	35B
1401/07/06	15,900	15,000	16,100	15,870	2.52	541	2M	27B
1401/07/04	14,910	14,910	15,780	15,480	2.99	747	2M	37B
1401/07/02	15,500	14,910	15,780	15,030	(4.21)	795	5M	69B
1401/06/30	16,200	15,550	16,200	15,690	(0.95)	536	2M	32B
1401/06/29	15,850	15,700	16,300	15,840	0.44	712	2M	39B
1401/06/28	15,800	15,410	16,100	15,770	0.51	770	2M	39B
1401/06/27	16,480	15,430	16,480	15,690	(2.79)	937	3M	49B
1401/06/23	16,280	15,900	16,730	16,140	(1.82)	925	3M	52B
1401/06/22	16,890	16,210	16,900	16,440	(3.24)	1,283	3M	56B
1401/06/21	17,250	16,360	17,400	16,990	2.04	2,038	7M	117B
1401/06/20	16,310	16,110	16,760	16,650	4.26	513	2M	39B
1401/06/19	16,310	15,600	16,460	15,970	(2.08)	897	3M	51B
1401/06/16	16,870	16,150	16,870	16,310	(1.45)	1,024	3M	50B
1401/06/15	17,000	16,300	17,320	16,550	(2.36)	1,537	4M	70B
1401/06/14	16,860	16,640	17,230	16,950	(2.75)	1,553	4M	69B
1401/06/13	17,340	16,840	17,860	17,430	1.75	1,662	4M	69B
1401/06/12	17,500	16,830	17,500	17,130	(2.78)	1,849	6M	98B
1401/06/09	18,070	17,500	18,520	17,620	(4.34)	2,265	8M	146B
1401/06/08	19,190	18,350	19,190	18,420	(4.61)	2,586	9M	162B
1401/06/07	19,250	18,880	19,940	19,310	(0.97)	1,343	3M	56B
1401/06/06	20,680	19,400	20,680	19,500	(4.51)	1,848	6M	118B
1401/06/05	20,990	20,000	21,100	20,420	0.89	1,831	6M	130B
1401/06/02	19,650	19,640	21,510	20,240	(2.08)	4,156	14M	275B
1401/06/01	21,560	20,500	22,640	20,670	(4.17)	1,144	6M	116B
1401/04/18	241,000	231,000	244,000	237,230	(1.57)	1,231	389K	92B
1401/04/15	242,340	235,100	251,980	241,020	(0.54)	963	280K	67B
1401/04/14	238,550	236,610	253,200	242,340	(1.65)	1,112	452K	109B
1401/04/13	246,980	242,000	253,980	246,410	1.85	1,713	398K	98B
1401/04/12	242,030	237,000	242,030	241,940	4.96	1,239	803K	194B
1401/04/11	230,500	225,010	230,620	230,510	4.95	443	235K	54B
1401/04/08	224,000	211,690	225,000	219,640	0.05	634	176K	39B
1401/04/07	212,200	212,200	220,320	219,530	4.62	867	357K	78B
1401/04/06	211,500	208,010	215,370	209,830	(0.63)	610	189K	40B
1401/04/05	222,200	208,950	222,200	211,160	(3.17)	714	170K	36B
1401/04/04	215,300	212,290	225,980	218,080	1.33	731	164K	36B
1401/04/01	217,400	213,690	225,290	215,220	(3.68)	998	345K	74B
1401/03/31	231,900	219,700	235,000	223,450	(2.03)	888	245K	55B
1401/03/30	233,650	220,590	239,870	228,090	(1.77)	1,026	332K	76B
1401/03/29	235,000	230,970	240,000	232,200	(4.49)	909	337K	78B
1401/03/28	232,400	232,400	243,480	243,120	4.84	1,514	609K	148B
1401/03/25	231,060	226,000	237,000	231,890	(0.94)	524	126K	29B
1401/03/24	237,740	228,000	242,000	234,100	(1.54)	606	150K	35B
1401/03/23	226,000	226,000	239,920	237,750	4.05	835	301K	72B
1401/03/22	221,250	221,250	243,000	228,500	(1.89)	967	173K	40B
1401/03/21	232,880	232,870	242,000	232,890	(4.99)	849	319K	74B
1401/03/18	254,580	236,190	254,580	245,120	1.09	2,256	684K	168B
1401/03/17	240,500	233,060	243,390	242,470	4.60	523	193K	47B
1401/03/16	231,000	224,120	233,060	231,800	4.43	1,984	923K	214B
1401/03/11	222,050	216,110	222,060	221,970	4.96	362	193K	43B
1401/03/10	199,790	199,790	219,720	211,490	1.07	1,354	588K	124B
1401/03/09	207,450	207,450	215,800	209,260	(4.17)	1,066	290K	61B
1401/03/08	217,970	217,970	224,000	218,360	(4.83)	1,172	539K	118B
1401/03/07	229,050	229,050	235,900	229,440	(4.84)	843	561K	129B
1401/03/04	250,000	237,500	250,000	241,100	(0.11)	795	253K	61B
1401/02/26	260,300	254,240	266,960	266,360	4.76	1,867	1M	302B
1401/02/25	251,000	251,000	263,990	254,250	(3.69)	1,271	315K	80B
1401/02/24	267,490	254,370	267,510	263,990	3.61	1,590	490K	129B
1401/02/21	254,820	248,810	254,820	254,780	4.98	1,017	504K	128B
1401/02/20	238,100	232,200	243,400	242,690	4.69	504	304K	74B
1401/02/19	229,990	226,900	240,000	231,810	1.05	846	222K	52B
1401/02/18	234,500	225,510	234,500	229,390	(0.83)	750	197K	45B
1401/02/17	235,980	221,000	236,000	231,310	2.01	952	260K	60B
1401/02/12	223,450	219,500	228,140	226,750	4.36	1,458	448K	101B
1401/02/11	216,540	210,500	217,950	217,280	4.67	964	272K	59B
1401/02/10	207,500	203,000	212,890	207,580	0.12	674	196K	41B
1401/02/07	208,000	202,710	212,000	207,340	(2.8)	821	177K	37B
1401/02/06	223,560	208,000	226,390	213,320	(2.57)	1,619	403K	86B
1401/02/05	212,100	209,770	220,210	218,940	4.39	1,004	334K	73B
1401/02/04	205,500	202,450	212,100	209,730	3.83	1,048	337K	71B
1401/01/31	202,030	197,110	208,000	202,000	(0.01)	669	157K	32B
1401/01/30	200,000	196,540	206,300	202,030	(0.89)	582	173K	35B
1401/01/29	204,500	196,520	209,940	203,850	1.77	915	171K	35B
1401/01/28	199,010	192,000	205,980	200,300	0.65	809	211K	42B
1401/01/27	196,800	191,500	199,740	199,010	4.62	1,218	349K	69B
1401/01/24	181,590	180,000	191,330	190,230	4.40	591	157K	30B
1401/01/23	187,900	180,340	187,900	182,220	(2.98)	417	250K	45B
1401/01/22	192,000	185,160	194,900	187,810	(3.64)	1,214	311K	58B
1401/01/21	199,000	192,720	199,000	194,900	(0.66)	510	150K	29B
1401/01/20	199,000	192,050	200,000	196,200	0.29	562	154K	30B
1401/01/17	195,010	192,600	197,200	195,640	4.17	1,157	354K	69B
1401/01/16	183,970	174,750	192,590	187,810	2.39	1,127	393K	74B
1401/01/15	188,400	179,450	188,400	183,420	2.21	515	129K	24B
1401/01/14	176,000	175,800	180,350	179,450	4.47	247	144K	26B
1401/01/10	173,000	167,500	173,000	171,770	(0.37)	235	54K	9B
1401/01/09	173,820	170,000	175,000	172,400	(0.39)	306	78K	13B
1401/01/08	173,000	171,940	175,000	173,070	0.66	347	67K	12B
1401/01/07	170,900	170,800	173,000	171,940	0.20	342	86K	15B
1401/01/06	171,000	170,010	172,990	171,600	0.80	436	152K	26B
1400/12/28	164,660	164,660	172,000	170,230	1.90	376	243K	41B
1400/12/25	170,000	163,750	170,000	167,050	1.02	527	188K	31B
1400/12/24	159,000	155,520	166,230	165,370	4.45	679	553K	92B
1400/12/23	157,850	157,850	159,500	158,320	0.92	321	91K	14B
1400/12/22	159,220	154,280	160,900	156,880	0.54	428	179K	28B
1400/12/21	163,830	153,520	163,830	156,030	(3.44)	550	187K	29B
1400/12/18	160,000	160,000	163,700	161,590	0.27	315	55K	9B
1400/12/17	167,250	160,000	167,250	161,150	(4.23)	725	223K	36B
1400/12/16	165,990	164,000	172,350	168,260	2.50	575	197K	33B
1400/12/15	164,000	162,600	165,900	164,150	0.86	434	104K	17B
1400/12/14	160,240	160,240	164,790	162,750	1.57	466	168K	27B
1400/12/11	164,920	157,020	164,920	160,240	0.11	278	60K	10B
1400/12/09	160,000	157,300	162,000	160,060	1.77	393	77K	12B
1400/12/08	160,010	155,780	164,490	157,270	(4.09)	1,022	378K	59B
1400/12/07	166,700	161,540	170,000	163,970	(3.57)	692	218K	36B
1400/12/04	170,000	165,300	172,800	170,040	0.12	286	98K	17B
1400/12/03	170,500	168,300	173,500	169,830	(0.33)	263	83K	14B
1400/12/02	171,800	167,800	171,900	170,390	1.46	314	90K	15B
1400/12/01	167,000	161,650	170,000	167,940	1.70	341	85K	14B
1400/11/30	169,100	162,000	171,000	165,130	(1.71)	378	100K	17B
1400/11/27	170,010	166,200	174,800	168,000	(1.28)	344	81K	14B
1400/11/25	173,690	167,550	175,100	170,170	0.07	427	376K	64B
1400/11/24	164,350	164,350	172,500	170,050	1.88	596	173K	30B
1400/11/23	175,040	164,500	177,000	166,910	(3.26)	857	660K	110B
1400/11/20	172,560	170,540	172,560	172,530	4.98	874	397K	68B
1400/11/19	164,500	160,000	164,710	164,350	4.77	321	197K	32B
1400/11/18	159,890	152,600	162,000	156,870	(0.78)	812	191K	30B
1400/11/17	164,000	156,540	170,000	158,110	(4.04)	1,092	606K	96B
1400/11/16	164,340	164,340	173,000	164,770	(4.75)	1,267	634K	104B
1400/11/13	173,600	172,850	177,980	172,980	(4.92)	668	530K	92B
1400/11/12	182,990	167,320	184,920	181,940	3.30	1,302	733K	133B
1400/11/11	177,930	165,900	177,930	176,120	3.93	808	479K	84B
1400/11/10	169,500	164,460	169,500	169,460	4.97	410	267K	45B
1400/11/09	155,000	155,000	161,660	161,430	4.85	272	191K	31B
1400/11/06	150,000	150,000	154,010	153,970	4.97	507	505K	78B
1400/11/05	151,200	146,140	158,970	146,680	(4.65)	554	555K	81B
1400/11/04	149,130	148,210	162,000	153,830	(1.34)	424	81K	12B
1400/11/03	160,000	155,230	162,000	155,920	(4.58)	391	239K	37B
1400/11/02	166,150	160,000	171,000	163,400	(1.66)	601	155K	25B
1400/10/29	165,650	165,650	173,240	166,150	(4.71)	930	518K	86B
1400/10/28	171,430	171,430	171,430	174,360	(3.37)	57	57K	10B
1400/10/27	187,400	177,460	187,400	180,450	(3.39)	200	64K	11B
1400/10/26	175,400	175,400	191,490	186,790	2.42	1,213	448K	84B
1400/10/25	180,000	177,950	184,640	182,380	2.76	701	199K	36B
1400/10/22	177,000	172,330	177,720	177,490	4.86	622	312K	55B
1400/10/21	169,550	164,360	172,300	169,260	3.14	409	111K	19B
1400/10/20	166,900	157,810	166,950	164,100	1.62	429	91K	15B
1400/10/19	166,400	155,000	166,400	161,490	1.02	777	204K	33B
1400/10/18	154,460	154,460	162,180	159,860	3.50	542	372K	59B
1400/10/15	150,000	150,000	161,970	154,460	(1.04)	666	255K	39B
1400/10/14	155,620	155,610	163,560	156,090	(4.71)	610	391K	61B
1400/10/13	161,510	161,510	170,810	163,800	(2.78)	378	147K	24B
1400/10/12	164,000	164,000	175,990	168,480	(1.86)	487	161K	27B
1400/10/11	169,670	169,670	184,500	171,680	(3.87)	1,105	687K	118B
1400/10/08	187,550	178,170	189,000	178,600	(4.77)	438	106K	19B
1400/10/07	186,770	180,690	188,480	187,540	4.47	876	315K	59B
1400/10/06	179,760	175,440	179,760	179,510	4.85	343	190K	34B
1400/10/05	172,390	165,000	172,390	171,200	4.27	501	213K	37B
1400/10/04	168,280	168,280	168,280	164,190	2.45	85	46K	8B
1400/10/01	163,200	163,200	163,200	160,270	3.11	63	63K	10B
1400/09/30	155,750	155,750	155,750	155,430	4.78	109	97K	15B
1400/09/29	143,000	141,100	151,520	148,340	2.79	538	187K	28B
1400/09/28	147,030	142,200	152,860	144,310	(3.58)	508	119K	17B
1400/09/27	145,000	145,000	152,980	149,670	1.46	347	78K	12B
1400/09/24	150,150	145,810	155,960	147,520	(3.88)	814	227K	33B
1400/09/23	160,000	150,000	160,000	153,480	(2.5)	523	154K	24B
1400/09/22	167,540	156,430	167,540	157,420	(4.4)	658	303K	48B
1400/09/21	165,800	163,080	173,300	164,660	(4.08)	442	315K	52B
1400/09/20	175,000	168,800	179,060	171,660	(1.13)	280	53K	9B
1400/09/17	171,000	168,000	176,990	173,620	3.00	346	91K	16B
1400/09/16	177,850	166,530	177,850	168,570	(3.77)	588	155K	26B
1400/09/15	179,500	172,000	179,500	175,180	(1.5)	358	70K	12B
1400/09/14	180,000	174,050	182,000	177,850	2.22	268	65K	12B
1400/09/13	177,900	172,700	177,900	173,980	0.02	305	98K	17B
1400/09/10	183,600	169,920	183,600	173,950	(2.75)	558	243K	42B
1400/09/09	183,700	175,760	183,700	178,860	(0.93)	329	111K	20B
1400/09/08	183,500	177,000	189,680	180,530	(1.88)	431	149K	27B
1400/09/07	177,000	177,000	186,840	183,990	3.39	683	351K	65B
1400/09/06	182,550	177,670	186,790	177,950	(4.85)	780	685K	122B
1400/09/03	192,480	183,000	192,480	187,020	(0.17)	405	98K	18B
1400/09/02	199,940	184,320	199,940	187,330	(3.17)	609	148K	28B
1400/09/01	201,900	192,000	201,900	193,460	0.34	376	156K	30B
1400/08/30	194,900	188,750	198,900	192,810	(0.6)	425	135K	26B
1400/08/29	198,680	188,830	200,800	193,980	(1.63)	633	145K	28B
1400/08/26	203,580	196,000	208,400	197,200	(4.42)	907	548K	108B
1400/08/25	211,980	203,590	211,980	206,310	(3.73)	533	416K	86B
1400/08/24	225,400	207,010	225,400	214,300	(0.2)	690	250K	54B
1400/08/23	201,000	201,000	215,170	214,740	4.79	706	379K	81B
1400/08/22	205,310	201,720	209,300	204,930	(2.47)	320	130K	27B
1400/08/19	208,550	208,510	212,800	210,130	(1.27)	422	148K	31B
1400/08/18	216,000	210,000	218,500	212,840	(0.7)	535	159K	34B
1400/08/17	213,470	209,110	218,000	214,330	1.79	654	271K	58B
1400/08/16	209,970	200,650	218,000	210,560	1.09	862	335K	70B
1400/08/15	201,990	201,990	208,590	208,280	4.84	313	150K	31B
1400/08/12	194,000	194,000	201,890	198,660	3.27	471	184K	37B
1400/08/11	192,960	187,070	193,050	192,370	4.63	510	235K	45B
1400/08/10	178,140	178,140	187,050	183,860	3.21	138	106K	19B
1400/08/09	175,050	175,050	186,000	178,150	(3.07)	412	173K	31B
1400/08/08	190,600	182,820	193,000	183,790	(4.49)	666	427K	78B
1400/08/05	190,200	183,880	193,070	192,440	4.66	597	492K	95B
1400/08/04	180,000	175,000	186,720	183,880	3.40	531	221K	41B
1400/08/03	183,990	175,600	183,990	177,830	(1.27)	439	188K	34B
1400/08/01	182,000	178,590	188,000	180,110	(1.67)	456	292K	53B
1400/07/28	185,000	181,060	190,500	183,170	(3.31)	441	157K	29B
1400/07/27	188,000	186,500	193,000	189,440	0.28	421	188K	36B
1400/07/26	188,000	184,430	193,500	188,910	(2.69)	525	158K	30B
1400/07/25	196,430	190,000	196,460	194,130	3.75	705	328K	64B
1400/07/24	173,410	173,410	188,330	187,110	4.32	135	88K	17B
1400/07/21	179,110	178,990	184,990	179,370	(4.8)	816	324K	58B
1400/07/20	198,870	186,130	198,870	188,410	(3.83)	739	337K	64B
1400/07/19	197,310	193,330	200,880	195,920	(1.22)	660	321K	63B
1400/07/18	200,400	196,010	203,980	198,330	(2.08)	547	234K	46B
1400/07/17	200,500	200,500	207,990	202,550	(1.06)	502	227K	46B
1400/07/14	208,000	203,210	210,000	204,720	0.42	649	129K	26B
1400/07/12	199,060	199,060	207,000	203,870	0.0	785	145K	29B
1400/07/11	203,610	198,820	209,480	203,880	(0.89)	717	237K	48B
1400/07/10	200,380	200,380	209,400	205,710	2.45	886	209K	43B
1400/07/07	201,490	196,500	204,000	200,790	1.42	699	215K	43B
1400/07/06	199,400	190,080	200,040	197,980	1.56	797	224K	44B
1400/07/04	201,400	189,540	201,400	194,940	(2.29)	1,159	334K	65B
1400/07/03	201,000	194,610	201,940	199,510	2.62	888	128K	26B
1400/06/31	206,000	191,040	210,000	194,410	(3.32)	2,693	922K	179B
1400/06/30	198,140	195,400	207,880	201,090	1.49	1,685	620K	125B
1400/06/29	193,000	193,000	202,280	198,140	(0.33)	1,445	328K	65B
1400/06/28	197,900	197,890	206,500	198,790	(4.57)	1,071	321K	64B
1400/06/27	214,500	206,830	214,500	208,300	(4.32)	693	163K	34B
1400/06/24	218,900	211,410	222,950	217,710	(2.17)	2,058	406K	88B
1400/06/23	227,500	207,150	228,930	222,530	2.06	2,311	671K	149B
1400/06/22	210,600	208,000	219,710	218,030	4.20	2,644	886K	193B
1400/06/21	214,210	205,030	217,720	209,250	(0.51)	1,624	464K	97B
1400/06/20	205,000	199,000	213,520	210,320	3.09	1,737	452K	95B
1400/06/17	201,510	201,510	206,390	204,020	1.26	1,328	283K	58B
1400/06/16	202,900	197,240	204,640	201,480	1.74	1,408	359K	72B
1400/06/15	204,000	193,000	205,900	198,030	(0.59)	2,092	817K	162B
1400/06/14	197,500	197,340	206,890	199,200	(2.36)	1,944	825K	164B
1400/06/13	196,000	196,000	207,330	204,020	3.32	2,630	1M	209B
1400/06/10	186,580	186,580	206,200	197,460	0.54	3,132	1M	230B
1400/06/09	196,010	196,010	199,800	196,390	(4.81)	1,462	828K	163B
1400/06/08	206,150	206,150	214,980	206,320	(4.92)	635	486K	100B
1400/06/07	227,330	209,990	227,330	216,990	(1.83)	1,720	795K	172B
1400/06/06	231,500	217,040	231,500	221,040	(3.25)	2,495	1M	318B
1400/06/03	231,000	223,700	238,900	228,460	(1.3)	1,077	296K	68B
1400/06/02	231,600	228,000	231,600	231,470	4.94	702	310K	72B
1400/06/01	212,010	212,010	220,950	220,580	4.82	565	373K	82B
1400/05/31	202,000	199,420	211,540	210,430	4.45	957	491K	103B
1400/05/24	204,400	198,500	204,400	201,470	(1.31)	510	122K	25B
1400/05/23	204,780	200,400	209,200	204,150	1.90	734	221K	45B
1400/05/20	198,050	198,000	204,000	200,340	0.35	752	592K	119B
1400/05/19	204,700	198,400	204,770	199,640	0.02	423	102K	20B
1400/05/18	195,500	195,500	203,200	199,600	0.47	403	158K	32B
1400/05/17	195,000	195,000	202,950	198,670	(0.11)	441	127K	25B
1400/05/16	192,500	192,500	203,500	198,890	0.75	532	245K	49B
1400/05/13	192,210	192,210	204,290	197,410	0.63	738	219K	43B
1400/05/12	193,000	193,000	205,000	196,170	(3.22)	911	209K	41B
1400/05/11	214,990	201,720	214,990	202,700	(4.54)	660	191K	39B
1400/05/10	210,010	206,740	215,300	212,330	3.44	670	155K	33B
1400/05/09	191,800	191,800	206,710	205,270	4.27	626	170K	35B
1400/05/06	192,300	185,010	198,090	196,870	4.35	795	410K	81B
1400/05/05	185,800	182,200	194,000	188,660	(1.56)	587	194K	37B
1400/05/04	206,000	189,960	206,000	191,650	(4.15)	909	337K	65B
1400/04/28	197,000	190,710	204,000	199,950	(0.29)	601	156K	31B
1400/04/27	201,000	198,200	209,970	200,530	(3.88)	937	469K	94B
1400/04/26	215,000	200,000	217,000	208,630	(0.3)	1,099	302K	63B
1400/04/23	209,920	206,900	213,000	209,260	1.14	571	129K	27B
1400/04/22	200,010	200,010	212,980	206,900	0.07	998	271K	56B
1400/04/21	208,900	199,000	209,680	206,760	3.54	1,358	439K	91B
1400/04/20	204,500	187,580	205,090	199,700	2.24	1,027	372K	74B
1400/04/19	195,980	186,680	196,070	195,330	4.60	1,024	330K	64B
1400/04/16	188,350	181,690	188,940	186,740	3.77	921	342K	64B
1400/04/15	177,100	173,540	182,470	179,950	3.54	871	351K	63B
1400/04/14	168,880	168,880	174,440	173,790	4.60	554	374K	65B
1400/04/13	160,010	160,010	169,090	166,140	(1.13)	351	89K	15B
1400/04/12	170,000	164,380	171,850	168,040	(2.48)	666	209K	35B
1400/04/09	175,000	163,010	178,000	172,320	1.57	1,314	768K	132B
1400/04/08	169,920	169,920	169,920	169,650	4.83	55	99K	17B
1400/04/07	161,830	161,830	161,830	161,830	5.00	40	107K	17B
1400/04/06	154,230	154,230	154,230	154,130	4.93	51	101K	16B
1400/03/29	160,110	160,110	166,500	163,890	0.08	361	160K	26B
1400/03/26	162,010	161,000	165,800	163,760	(0.47)	195	46K	8B
1400/03/25	168,700	163,190	168,700	164,530	(0.22)	218	91K	15B
1400/03/24	160,010	160,010	169,000	164,890	(0.63)	302	106K	17B
1400/03/23	169,000	161,510	170,450	165,930	(1.36)	407	141K	23B
1400/03/22	163,010	163,010	171,960	168,220	0.85	487	192K	32B
1400/03/19	158,100	158,100	168,920	166,810	3.69	882	289K	48B
1400/03/18	156,100	156,100	162,800	160,880	(0.09)	356	102K	16B
1400/03/17	161,480	160,000	164,790	161,030	(0.5)	504	198K	32B
1400/03/12	159,000	154,550	162,650	161,840	4.47	674	372K	60B
1400/03/11	151,000	151,000	156,370	154,910	0.49	325	90K	14B
1400/03/10	159,500	151,050	159,500	154,150	(2.92)	425	193K	30B
1400/03/09	155,000	151,120	161,070	158,790	3.51	764	337K	54B
1400/03/08	152,000	148,000	153,530	153,400	4.91	489	524K	80B
1400/03/05	142,000	142,000	149,000	146,220	(1.2)	407	104K	15B
1400/03/04	143,630	143,630	150,970	148,000	(0.22)	452	114K	17B
1400/03/03	147,320	143,600	155,000	148,330	(1.81)	637	237K	35B
1400/03/02	146,000	144,420	156,840	151,070	0.01	583	170K	26B
1400/03/01	152,000	150,540	157,900	151,060	(4.67)	344	145K	22B
1400/02/29	158,330	158,330	163,990	158,460	(4.92)	496	412K	65B
1400/02/28	170,820	162,280	178,900	166,660	(2.44)	1,052	305K	51B
1400/02/27	168,400	163,290	171,360	170,820	4.67	1,085	493K	84B
1400/02/26	160,830	157,200	168,570	163,200	1.64	683	235K	38B
1400/02/25	160,000	157,690	163,890	160,560	2.86	889	443K	71B
1400/02/22	151,000	147,800	157,690	156,090	4.92	841	515K	80B
1400/02/21	149,990	145,720	154,890	148,770	0.35	559	221K	33B
1400/02/20	145,660	145,660	152,000	148,250	(1.27)	405	162K	24B
1400/02/19	149,110	148,040	153,840	150,160	(1.61)	299	190K	28B
1400/02/18	152,240	148,620	160,000	152,610	0.24	484	159K	24B
1400/02/15	150,000	148,590	157,990	152,240	0.27	521	122K	19B
1400/02/13	148,590	148,590	151,400	151,830	(0.88)	313	121K	18B
1400/02/12	152,200	152,200	153,200	153,180	(2.37)	357	250K	38B
1400/02/11	158,550	153,790	160,130	156,900	(1.03)	417	156K	24B
1400/02/08	160,000	155,610	161,100	158,540	(1.02)	586	203K	32B
1400/02/07	156,270	156,270	164,500	160,170	0.06	1,191	555K	89B
1400/02/06	159,260	159,260	166,590	160,070	(2.5)	727	279K	45B
1400/02/05	164,090	164,090	167,660	164,180	(2.94)	580	299K	49B
1400/02/04	167,810	167,810	178,500	169,160	(2.21)	784	363K	61B
1400/02/01	171,050	171,050	175,340	172,990	(1.89)	270	173K	30B
1400/01/31	175,340	175,340	179,950	176,330	(1.44)	609	223K	39B
1400/01/30	174,890	174,890	185,010	178,910	0.26	1,461	449K	80B
1400/01/29	177,720	177,720	179,990	178,450	(1.59)	322	216K	38B
1400/01/28	181,280	181,280	183,990	181,340	(1.96)	599	298K	54B
1400/01/25	192,000	184,130	192,000	184,970	(1.55)	737	296K	55B
1400/01/24	188,050	184,000	188,050	187,880	5.90	1,423	766K	144B
1400/01/23	170,010	170,010	180,080	177,410	4.43	1,606	580K	103B
1400/01/22	169,600	169,600	172,500	169,890	(1.83)	797	344K	58B
1400/01/21	172,720	172,720	177,000	173,060	(1.8)	743	367K	64B
1400/01/18	175,830	175,830	177,980	176,240	(1.77)	506	236K	41B
1400/01/17	181,300	178,090	185,000	179,410	(1.27)	617	224K	40B
1400/01/16	181,300	181,300	184,300	181,720	(1.77)	1,307	682K	124B
1400/01/15	182,310	182,310	182,310	185,000	(0.55)	73	73K	13B
1400/01/14	185,840	185,840	188,900	186,030	(1.9)	661	356K	66B
1400/01/11	185,220	185,220	200,340	189,630	0.33	1,136	491K	93B
1400/01/10	185,650	185,650	185,650	189,000	(0.23)	64	30K	6B
1400/01/08	185,870	185,870	185,870	189,430	(0.12)	55	16K	3B
1400/01/07	186,190	186,190	186,190	189,660	(0.17)	71	22K	4B
1399/12/27	189,970	189,970	196,000	189,980	(1.99)	299	373K	71B
1399/12/26	193,210	193,210	198,000	193,840	(1.68)	1,014	367K	71B
1399/12/25	193,330	193,330	193,330	197,150	(0.06)	34	8K	2B
1399/12/24	193,390	193,390	193,390	197,270	(0.03)	40	4K	770M
1399/12/23	193,620	193,620	193,620	197,330	(0.12)	57	15K	3B
1399/12/20	193,670	193,670	193,670	197,570	(0.03)	37	3K	569M
1399/12/19	198,080	195,400	199,630	197,620	(0.88)	380	126K	25B
1399/12/18	193,990	193,990	208,870	199,380	0.73	1,933	606K	121B
1399/12/17	197,120	197,120	204,990	197,940	(1.59)	1,094	305K	60B
1399/12/16	197,600	197,600	197,600	201,140	(0.24)	104	30K	6B
1399/12/13	200,000	198,860	204,000	201,630	(0.63)	186	75K	15B
1399/12/12	201,800	201,480	209,000	202,910	(1.3)	1,162	320K	65B
1399/12/11	204,860	204,860	212,490	205,590	(1.65)	936	381K	78B
1399/12/10	207,490	207,490	208,250	209,040	(1.27)	267	148K	31B
1399/12/09	210,140	210,140	214,370	211,720	(1.26)	284	148K	31B
1399/12/06	225,000	213,330	225,000	214,420	(1.5)	1,029	336K	72B
1399/12/05	217,570	217,570	221,300	217,680	(1.95)	1,422	526K	115B
1399/12/04	221,440	221,440	224,900	222,010	(1.74)	624	197K	44B
1399/12/03	225,490	225,490	230,080	225,950	(1.8)	1,156	545K	123B
1399/12/02	234,800	229,990	234,800	230,090	(1.96)	706	243K	56B
1399/11/29	240,000	228,340	245,900	234,680	0.72	3,324	1M	272B
1399/11/28	220,610	218,000	233,930	233,000	5.58	814	589K	137B
1399/11/27	219,210	219,210	230,000	220,690	(1.34)	677	389K	86B
1399/11/26	230,000	223,320	230,000	223,680	(1.84)	362	212K	47B
1399/11/25	236,000	224,020	236,000	227,870	2.09	2,444	760K	173B
1399/11/21	225,000	220,660	232,200	223,200	(3.9)	3,314	1M	279B
1399/11/20	234,000	231,230	244,000	232,270	(4.57)	1,163	505K	117B
1399/11/19	240,000	229,010	252,860	243,390	1.07	5,021	2M	488B
1399/11/18	243,450	223,000	243,450	240,820	3.86	5,822	3M	810B
1399/11/15	236,630	236,630	236,630	231,860	2.88	259	126K	30B
1399/11/14	225,370	225,370	225,370	225,370	5.00	213	219K	49B
1399/11/13	198,660	198,660	219,560	214,640	2.64	3,744	2M	424B
1399/11/12	212,010	208,370	220,000	209,110	(4.66)	2,073	737K	154B
1399/11/11	229,000	217,480	230,000	219,330	(4.19)	3,019	1M	256B
1399/11/08	224,000	219,680	242,000	228,920	(1.0)	4,837	2M	358B
1399/11/07	230,860	230,850	241,000	231,240	(4.84)	1,150	597K	138B
1399/11/06	259,000	234,670	259,000	243,000	(1.63)	3,760	1M	302B
1399/11/05	255,360	242,090	264,000	247,020	(3.06)	3,314	1M	311B
1399/11/04	255,550	252,530	269,000	254,830	(4.13)	3,885	1M	338B
1399/11/01	274,500	257,290	284,300	265,820	(1.85)	4,473	1M	397B
1399/10/30	269,380	269,380	283,400	270,830	(4.49)	3,055	1M	405B
1399/10/29	283,550	283,550	283,550	283,550	(5.0)	83	163K	46B
1399/10/27	302,000	293,570	314,890	298,470	(3.41)	937	247K	74B
1399/10/24	320,000	302,600	330,000	309,020	(2.98)	4,807	1M	428B
1399/10/23	319,980	308,720	320,470	318,520	4.36	5,846	1M	388B
1399/10/22	287,000	283,620	313,460	305,210	2.23	2,802	836K	255B
1399/10/21	300,640	276,000	300,640	298,540	4.26	6,570	2M	667B
1399/10/16	290,620	290,620	290,620	286,330	3.45	175	140K	41B
1399/10/15	279,020	279,020	279,020	276,790	4.16	166	168K	47B
1399/10/14	265,740	265,740	265,740	265,740	5.00	366	210K	56B
1399/10/13	234,490	234,490	259,170	253,090	2.54	3,602	1M	378B
1399/10/10	256,270	231,870	256,270	246,830	1.13	5,703	2M	459B
1399/10/09	248,990	248,990	248,990	244,070	2.92	167	132K	33B
1399/10/08	245,570	245,570	245,570	237,140	1.39	130	63K	15B
1399/10/07	239,540	239,540	239,540	233,880	2.52	166	113K	27B
1399/10/06	233,480	233,480	233,480	228,140	2.59	172	117K	27B
1399/10/03	230,700	230,700	230,700	222,370	1.21	169	64K	15B
1399/10/02	226,770	226,770	226,770	219,720	1.73	198	92K	21B
1399/10/01	216,110	210,000	216,110	215,980	4.94	696	499K	108B
1399/09/30	204,700	200,000	206,090	205,820	4.86	1,281	892K	184B
1399/09/29	192,010	190,000	197,740	196,280	4.22	874	622K	122B
1399/09/26	180,030	180,030	198,700	188,330	(0.62)	2,335	865K	163B
1399/09/25	187,100	187,100	188,900	189,500	(3.78)	292	204K	38B
1399/09/24	209,000	190,880	209,000	196,940	(1.98)	2,314	638K	126B
1399/09/23	202,320	186,000	202,320	200,920	4.27	4,578	3M	623B
1399/09/22	194,430	194,430	194,430	192,690	4.06	107	219K	43B
1399/09/19	187,360	187,360	187,360	185,180	3.78	153	217K	41B
1399/09/18	165,500	165,500	182,620	178,440	2.59	1,420	1M	235B
1399/09/17	181,000	170,960	181,490	173,930	(3.35)	1,521	443K	77B
1399/09/16	182,000	172,200	183,110	179,950	3.18	1,847	626K	113B
1399/09/15	165,550	165,550	180,500	174,410	0.10	2,280	924K	161B
1399/09/12	179,000	173,470	181,500	174,240	(4.58)	1,672	885K	154B
1399/09/11	180,010	178,670	192,000	182,600	(2.91)	2,813	1M	256B
1399/09/10	193,890	175,430	193,890	188,070	1.85	5,691	3M	606B
1399/09/09	184,660	184,660	184,660	184,660	5.00	135	291K	54B
1399/09/08	180,670	180,670	180,670	175,870	2.21	89	128K	23B
1399/09/05	173,580	173,580	173,580	172,070	4.08	111	283K	49B
1399/09/04	169,930	169,930	169,930	165,320	2.15	114	149K	25B
1399/09/03	161,840	161,840	161,840	161,840	5.00	207	412K	67B
1399/09/02	151,000	144,540	158,640	154,140	2.02	1,056	681K	105B
1399/09/01	151,650	144,410	151,650	151,090	4.61	1,727	2M	275B
1399/08/28	143,300	140,400	145,990	144,430	3.88	614	481K	70B
1399/08/27	133,000	131,350	142,000	139,040	0.62	1,008	591K	82B
1399/08/26	139,980	132,300	142,000	138,190	(0.22)	879	381K	53B
1399/08/25	144,590	130,910	144,590	138,500	0.51	1,490	1M	172B
1399/08/24	134,000	126,100	138,540	137,800	4.43	1,782	1M	173B
1399/08/21	131,490	131,490	137,700	131,950	(4.67)	1,786	2M	236B
1399/08/20	137,790	137,790	145,040	138,410	(4.57)	957	2M	223B
1399/08/19	141,890	141,890	141,890	145,040	(2.89)	74	195K	28B
1399/08/18	142,470	142,470	142,470	149,350	(0.41)	74	28K	4B
1399/08/17	155,990	141,150	155,990	149,960	0.94	2,378	4M	600B
1399/08/14	154,880	154,880	154,880	148,570	0.72	16	50K	8B
1399/08/12	153,770	153,770	153,770	147,510	0.72	18	50K	8B
1399/08/11	152,630	152,630	152,630	146,450	0.74	18	52K	8B
1399/08/10	151,100	151,100	151,100	145,370	1.01	17	70K	11B
1399/08/07	149,040	149,040	149,040	143,910	1.38	23	99K	15B
1399/08/06	147,900	147,900	147,900	141,950	0.77	17	55K	8B
1399/08/05	147,490	147,490	147,490	140,860	0.28	13	20K	3B
1399/08/03	146,160	146,160	146,160	140,470	0.91	34	65K	10B
1399/07/30	143,960	143,960	143,960	139,200	1.52	30	112K	16B
1399/07/29	143,280	143,280	143,280	137,110	0.48	17	35K	5B
1399/07/28	142,990	142,990	142,990	136,460	0.20	14	15K	2B
1399/07/27	142,910	142,910	142,910	136,190	0.06	7	4K	628M
1399/07/23	142,670	142,670	142,670	136,110	0.17	14	13K	2B
1399/07/22	141,400	141,400	141,400	135,880	0.90	17	68K	10B
1399/07/21	141,270	141,270	141,270	134,670	0.09	7	7K	952M
1399/07/20	139,050	139,050	139,050	134,550	1.60	14	121K	17B
1399/07/19	138,950	138,950	138,950	132,430	0.07	13	5K	696M
1399/07/16	138,850	138,850	138,850	132,340	0.08	7	6K	865M
1399/07/15	138,240	138,240	138,240	132,240	0.44	15	35K	5B
1399/07/14	136,220	136,220	136,220	131,660	1.48	17	120K	16B
1399/07/13	132,820	132,820	132,820	129,740	2.56	17	208K	28B
1399/07/12	129,340	129,340	129,340	126,500	2.69	22	218K	28B
1399/07/09	129,320	129,320	129,320	123,190	0.02	10	1K	137M
1399/07/08	128,540	128,540	128,540	123,170	0.61	15	50K	6B
1399/07/07	128,360	128,360	128,360	122,420	0.14	18	11K	1B
1399/07/06	128,120	128,120	128,120	122,250	0.19	25	15K	2B
1399/07/05	128,080	128,080	128,080	122,020	0.02	7	2K	285M
1399/07/02	127,990	127,990	127,990	121,990	0.07	12	6K	784M
1399/07/01	123,070	123,070	123,070	121,900	4.00	31	343K	42B
1399/06/31	122,930	122,930	122,930	117,210	0.11	18	9K	1B
1399/06/30	122,750	122,750	122,750	117,080	0.15	36	12K	1B
1399/06/29	122,490	122,490	122,490	116,910	0.21	27	18K	2B
1399/06/26	122,180	122,180	122,180	116,660	0.25	25	22K	3B
1399/06/25	121,330	121,330	121,330	116,370	0.70	10	61K	7B
1399/06/24	121,220	121,220	121,220	115,560	0.10	12	8K	980M
1399/06/23	121,100	121,100	121,100	115,450	0.10	13	9K	1B
1399/06/22	120,860	120,860	120,860	115,340	0.20	18	17K	2B
1399/06/19	120,710	120,710	120,710	115,110	0.12	17	11K	1B
1399/06/18	119,790	119,790	119,790	114,970	0.77	24	69K	8B
1399/06/17	119,300	119,300	119,300	114,090	0.41	19	37K	4B
1399/06/16	119,160	119,160	119,160	113,620	0.11	12	10K	1B
1399/06/15	117,970	117,970	117,970	113,490	1.01	22	90K	11B
1399/06/12	117,470	117,470	117,470	112,360	0.43	23	38K	5B
1399/06/11	117,410	117,410	117,410	111,880	0.05	15	5K	564M
1399/06/10	117,220	117,220	117,220	111,820	0.16	17	14K	2B
1399/06/05	116,890	116,890	116,890	111,640	0.28	14	25K	3B
1399/06/04	116,660	116,660	116,660	111,330	0.20	16	18K	2B
1399/06/03	116,180	116,180	116,180	111,110	0.42	31	38K	4B
1399/06/02	115,540	115,540	115,540	110,650	0.55	39	50K	6B
1399/06/01	115,350	115,350	115,350	110,040	0.16	18	15K	2B
1399/05/29	114,940	114,940	114,940	109,860	0.36	20	33K	4B
1399/05/28	114,790	114,790	114,790	109,470	0.13	28	12K	1B
1399/05/27	114,580	114,580	114,580	109,330	0.19	7	18K	2B
1399/05/26	114,360	114,360	114,360	109,120	0.18	30	17K	2B
1399/05/25	113,210	113,210	113,210	108,920	1.02	25	95K	11B
1399/05/22	112,990	112,990	112,990	107,820	0.20	19	18K	2B
1399/05/21	112,690	112,690	112,690	107,610	0.26	23	25K	3B
1399/05/20	112,330	112,330	112,330	107,330	0.32	24	29K	3B
1399/05/19	111,820	111,820	111,820	106,990	0.46	39	43K	5B
1399/05/15	111,560	111,560	111,560	106,500	0.24	26	22K	2B
1399/05/14	111,430	111,430	111,430	106,250	0.11	19	11K	1B
1399/05/13	111,310	111,310	111,310	106,130	0.11	20	11K	1B
1399/05/12	110,420	110,420	110,420	106,010	0.80	36	76K	8B
1399/05/11	109,840	109,840	109,840	105,170	0.54	31	52K	6B
1399/05/08	109,500	109,500	109,500	104,610	0.31	33	29K	3B
1399/05/07	109,100	109,100	109,100	104,290	0.37	21	34K	4B
1399/05/06	108,730	108,730	108,730	103,910	0.34	43	31K	3B
1399/05/05	108,450	108,450	108,450	103,560	0.26	27	24K	3B
1399/04/29	112,400	112,400	112,400	107,460	0.38	30	36K	4B
1399/04/28	112,090	112,090	112,090	107,050	0.27	29	25K	3B
1399/04/25	111,650	111,650	111,650	106,760	0.39	23	37K	4B
1399/04/24	111,600	111,600	111,600	106,340	0.05	21	4K	479M
1399/04/23	111,490	111,490	111,490	106,290	0.09	25	9K	956M
1399/04/22	110,800	110,800	110,800	106,190	0.63	23	59K	7B
1399/04/21	110,720	110,720	110,720	105,530	0.08	25	7K	792M
1399/04/18	110,500	110,500	110,500	105,450	0.20	35	19K	2B
1399/04/17	109,950	109,950	109,950	105,240	0.50	24	48K	5B
1399/04/16	109,240	109,240	109,240	104,720	0.65	40	63K	7B
1399/04/15	109,120	109,120	109,120	104,040	0.11	22	10K	1B
1399/04/14	108,290	108,290	108,290	103,930	0.77	35	75K	8B
1399/04/11	108,010	108,010	108,010	103,140	0.26	44	27K	3B
1399/04/10	106,390	106,390	106,390	102,870	1.52	44	152K	16B
1399/04/09	106,120	106,120	106,120	101,330	0.26	37	25K	3B
1399/04/08	105,920	105,920	105,920	101,070	0.19	32	18K	2B
1399/04/07	104,870	104,870	104,870	100,880	1.00	33	100K	11B
1399/04/04	104,480	104,480	104,480	99,880	0.37	26	38K	4B
1399/04/03	103,220	103,220	103,220	99,510	1.22	66	127K	13B
1399/04/02	103,060	103,060	103,060	98,310	0.15	30	16K	2B
1399/04/01	102,350	102,350	102,350	98,160	0.70	40	73K	7B
1399/03/31	100,780	100,780	100,780	97,480	1.55	57	162K	16B
1399/03/27	100,050	100,050	100,050	95,990	0.73	51	80K	8B
1399/03/26	99,760	99,760	99,760	95,290	0.29	28	32K	3B
1399/03/25	99,330	99,330	99,330	95,010	0.43	35	47K	5B
1399/03/24	96,930	96,930	96,930	94,600	2.47	55	268K	26B
1399/03/21	93,768	93,768	93,768	92,317	3.38	208	411K	39B
1399/03/20	93,609	93,609	93,609	89,303	0.17	35	21K	2B
1399/03/19	88,995	88,995	89,152	89,152	5.00	196	649K	58B
1399/03/18	88,326	88,326	88,326	84,907	0.94	36	114K	10B
1399/03/17	86,217	86,217	86,217	84,120	2.45	41	298K	26B
1399/03/13	84,449	84,449	84,449	82,112	2.09	64	279K	24B
1399/03/12	82,747	82,747	82,747	80,428	2.06	55	274K	23B
1399/03/11	81,013	81,013	81,013	78,807	2.14	70	285K	23B
1399/03/10	78,929	78,929	78,929	77,156	2.64	44	351K	28B
1399/03/07	75,220	75,220	75,225	75,171	4.92	148	732K	55B
1399/03/06	73,576	70,073	73,576	71,643	2.24	446	428K	31B
1399/03/03	70,659	68,202	70,659	70,073	4.13	252	615K	43B
1399/02/31	69,950	64,510	69,950	67,295	(0.9)	217	148K	10B
1399/02/30	69,961	66,750	69,961	67,905	1.91	231	311K	22B
1399/02/29	65,000	65,000	69,034	66,630	1.34	397	380K	26B
1399/02/28	63,312	63,312	65,000	65,747	(1.35)	286	214K	14B
1399/02/27	70,172	63,490	70,172	66,644	(0.28)	607	387K	26B
1399/02/24	69,119	67,400	69,119	66,831	1.52	198	247K	17B
1399/02/23	66,564	66,165	66,564	65,828	3.84	379	618K	41B
1399/02/22	66,165	66,165	66,165	63,395	0.60	134	97K	6B
1399/02/21	65,479	65,479	65,479	63,015	1.05	99	169K	11B
1399/02/20	65,218	65,218	65,218	62,361	0.40	62	64K	4B
1399/02/17	64,629	64,629	64,629	62,113	0.91	156	154K	10B
1399/02/16	64,360	64,360	64,360	61,552	0.42	90	71K	5B
1399/02/15	63,343	63,343	63,343	61,296	1.61	179	272K	17B
1399/02/14	62,575	62,575	62,575	60,327	1.23	119	207K	13B
1399/02/13	62,092	62,092	62,092	59,596	0.78	88	132K	8B
1399/02/10	61,915	61,915	61,915	59,136	0.29	83	51K	3B
1399/02/09	61,686	61,686	61,686	58,967	0.37	75	66K	4B
1399/02/08	59,809	59,809	59,809	58,749	3.14	164	559K	33B
1399/02/07	59,323	59,323	59,323	56,961	0.82	141	145K	9B
1399/02/06	58,989	58,989	58,989	56,499	0.57	153	101K	6B
1399/02/03	54,600	54,600	58,511	56,180	0.82	340	255K	15B
1399/02/02	58,444	53,200	58,444	55,725	0.10	336	154K	9B
1399/02/01	57,899	53,200	57,899	55,668	0.53	302	149K	9B
1399/01/31	57,525	56,000	57,525	55,373	1.07	385	257K	15B
1399/01/30	54,250	54,250	56,958	54,786	1.00	546	273K	15B
1399/01/27	52,000	52,000	55,554	54,246	(0.18)	322	128K	7B
1399/01/26	51,892	51,892	55,000	54,343	(0.38)	276	109K	6B
1399/01/25	57,097	54,551	57,097	54,553	0.32	304	99K	6B
1399/01/24	56,000	53,766	56,498	54,379	0.40	343	141K	8B
1399/01/23	55,535	53,900	56,000	54,163	0.82	468	268K	15B
1399/01/20	53,620	52,201	56,000	53,724	0.18	327	133K	7B
1399/01/19	53,008	52,100	53,999	53,628	(0.12)	441	290K	15B
1399/01/18	56,353	51,111	56,353	53,691	0.04	412	159K	9B
1399/01/17	55,684	55,000	55,684	53,670	1.20	348	230K	13B
1399/01/16	53,965	52,223	54,899	53,033	1.43	586	323K	18B
1399/01/11	54,640	52,000	54,640	52,285	0.14	349	132K	7B
1399/01/10	54,052	52,800	54,052	52,210	1.42	642	315K	17B
1399/01/09	49,700	48,972	52,749	51,479	2.47	634	648K	34B
1399/01/06	48,081	48,081	50,200	50,238	(0.74)	558	220K	11B
1399/01/05	51,099	48,510	51,099	50,611	(0.89)	325	182K	9B
1398/12/28	49,177	49,177	51,449	51,063	(1.36)	563	279K	14B
1398/12/27	49,612	49,354	49,612	51,765	(0.36)	181	67K	3B
1398/12/26	49,627	49,627	52,885	51,951	(0.52)	288	130K	7B
1398/12/25	49,730	49,730	51,999	52,222	(0.24)	163	50K	3B
1398/12/24	50,852	50,852	52,898	52,347	(2.21)	389	413K	21B
1398/12/21	51,253	51,253	52,900	53,528	(0.78)	340	172K	9B
1398/12/20	51,354	51,354	51,354	53,950	(0.2)	86	36K	2B
1398/12/19	53,104	51,613	53,104	54,056	(0.5)	265	120K	6B
1398/12/17	52,750	52,169	53,900	54,329	(1.07)	407	202K	11B
1398/12/14	56,000	53,000	56,000	54,914	(1.08)	564	309K	17B
1398/12/13	57,279	54,450	60,000	55,516	1.77	594	378K	22B
1398/12/06	53,010	53,010	55,449	54,552	(1.22)	495	212K	12B
1398/12/05	58,000	54,498	58,000	55,223	(3.74)	691	225K	12B
1398/12/04	58,814	53,826	58,814	57,366	2.41	542	248K	14B
1398/12/03	55,887	50,902	56,260	56,014	4.54	89	77K	4B
1398/11/30	52,000	51,136	54,812	53,581	2.64	323	164K	9B
1398/11/29	54,041	51,135	55,298	52,202	(3.02)	335	143K	7B
1398/11/28	55,900	52,001	55,900	53,826	0.16	289	164K	9B
1398/11/27	54,530	52,100	55,889	53,741	(1.68)	266	139K	7B
1398/11/26	58,867	54,421	58,867	54,660	(4.58)	288	184K	10B
1398/11/23	61,000	56,004	61,000	57,285	(2.06)	255	114K	7B
1398/11/21	56,995	56,995	58,824	58,491	4.41	298	208K	12B
1398/11/20	56,000	54,011	57,800	56,023	(0.57)	195	118K	7B
1398/11/19	57,500	54,005	57,500	56,342	(0.57)	149	64K	4B
1398/11/16	55,000	55,000	58,990	56,663	(1.78)	252	139K	8B
1398/11/15	60,264	56,085	61,965	57,688	(2.28)	272	157K	9B
1398/11/14	56,500	56,500	60,260	59,036	2.86	256	102K	6B
1398/11/13	56,464	56,464	59,000	57,395	(3.43)	354	153K	9B
1398/11/12	62,500	59,095	62,500	59,435	(4.45)	514	355K	21B
1398/11/08	62,591	56,715	62,591	62,205	4.35	243	122K	8B
1398/11/07	57,615	57,615	60,340	59,611	3.73	264	189K	11B
1398/11/06	57,615	54,001	57,615	57,467	4.73	255	233K	13B
1398/11/05	55,000	53,050	55,058	54,872	4.64	193	83K	5B
1398/11/02	51,070	51,070	53,910	52,437	(2.45)	289	173K	9B
1398/11/01	52,502	52,465	57,920	53,754	(2.67)	235	94K	5B
1398/10/30	55,500	54,100	55,942	55,226	3.65	212	172K	9B
1398/10/29	50,000	49,500	54,000	53,279	2.74	215	98K	5B
1398/10/28	52,015	50,005	52,015	51,856	4.68	269	275K	14B
1398/10/25	49,539	49,539	49,539	49,539	5.00	60	63K	3B
1398/10/24	47,232	45,051	47,232	47,180	4.88	81	107K	5B
1398/10/23	45,805	45,805	45,805	44,983	3.12	36	36K	2B
1398/10/22	45,205	45,205	45,205	43,624	1.33	23	15K	691M
1398/10/21	43,674	43,674	43,674	43,053	0.55	15	16K	690M
1398/10/18	42,816	42,816	42,836	42,818	(1.99)	90	92K	4B
1398/10/17	46,800	42,346	46,800	43,689	(1.99)	157	76K	3B
1398/10/15	41,200	41,101	45,099	44,574	3.78	229	216K	10B
1398/10/14	42,946	42,946	43,300	42,952	(4.99)	136	106K	5B
1398/10/11	44,487	44,487	48,000	45,206	(3.46)	539	512K	23B
1398/10/10	49,990	46,663	49,990	46,828	(4.66)	270	174K	8B
1398/10/09	50,058	47,900	50,058	49,118	3.03	427	404K	20B
1398/10/03	47,861	46,000	47,862	47,675	4.59	64	53K	3B
1398/10/02	44,969	42,900	45,841	45,583	4.41	205	199K	9B
1398/10/01	45,990	43,092	45,990	43,659	(3.75)	457	227K	10B
1398/09/30	45,431	43,280	45,431	45,360	4.83	237	267K	12B
1398/09/27	43,268	43,268	43,268	43,268	5.00	26	65K	3B
1398/09/26	41,940	41,940	41,940	41,208	3.17	23	36K	2B
1398/09/25	41,255	41,255	41,255	39,943	1.66	32	19K	789M
1398/09/24	39,969	38,003	39,969	39,291	3.22	249	280K	11B
1398/09/23	38,060	38,000	38,067	38,066	5.00	100	81K	3B
1398/09/20	35,320	35,320	36,429	36,255	4.50	109	124K	4B
1398/09/19	34,490	33,794	34,887	34,695	4.42	189	182K	6B
1398/09/18	33,490	31,600	33,793	33,226	3.24	181	116K	4B
1398/09/17	32,000	31,180	33,000	32,184	0.56	114	67K	2B
1398/09/16	32,000	30,651	33,000	32,004	1.56	118	49K	2B
1398/09/13	32,400	30,312	32,400	31,513	(1.01)	98	42K	1B
1398/09/12	30,400	30,400	32,699	31,836	0.09	59	17K	544M
1398/09/11	31,853	31,657	32,938	31,807	(4.55)	321	166K	5B
1398/09/10	33,500	32,028	34,800	33,323	(1.16)	174	46K	2B
1398/09/09	34,049	32,690	34,049	33,713	3.96	157	64K	2B
1398/09/06	31,529	31,529	34,600	32,429	(2.29)	497	312K	10B
1398/09/05	35,790	32,736	35,790	33,188	(3.69)	447	225K	7B
1398/09/04	34,465	33,910	34,465	34,458	4.98	258	248K	9B
1398/09/03	33,548	33,548	33,548	32,824	2.73	19	32K	1B
1398/09/02	32,970	32,970	32,970	31,951	1.75	34	20K	666M
1398/08/29	31,962	31,962	31,962	31,400	3.15	41	36K	1B
1398/08/28	30,439	30,438	30,440	30,440	5.00	65	85K	3B
1398/08/27	27,006	27,006	29,578	28,991	2.91	146	91K	3B
1398/08/26	28,440	25,800	28,440	28,170	3.96	123	85K	2B
1398/08/25	27,220	27,220	27,220	27,096	4.52	41	52K	1B
1398/08/22	26,832	24,800	26,832	25,924	1.44	64	92K	2B
1398/08/21	23,538	23,538	25,741	25,555	4.24	84	86K	2B
1398/08/20	23,476	23,068	25,496	24,516	0.96	110	105K	3B
1398/08/19	24,001	23,918	24,800	24,282	(3.55)	64	48K	1B
1398/08/18	24,001	24,001	26,190	25,176	0.10	61	28K	694M
1398/08/14	26,550	24,030	26,550	25,152	(0.53)	84	55K	1B
1398/08/13	25,286	24,878	25,286	25,286	5.00	75	101K	3B
1398/08/12	24,082	24,082	24,082	24,082	5.00	72	190K	5B
1398/08/11	23,050	23,032	23,050	22,936	4.48	44	52K	1B
1398/08/08	23,032	23,032	23,032	21,953	0.08	6	888	20M
1398/08/06	22,834	22,834	22,834	21,936	0.87	14	10K	228M
1398/08/04	22,539	22,539	22,539	21,747	1.31	19	15K	340M
1398/08/01	21,400	20,010	21,900	21,466	2.54	33	64K	1B
1398/07/30	21,600	19,815	21,894	20,935	0.39	23	14K	296M
1398/07/29	20,577	20,577	22,500	20,853	(3.73)	45	65K	1B
1398/07/28	21,577	21,577	22,434	21,660	(4.63)	49	67K	1B
1398/07/24	22,705	22,705	23,900	22,712	(4.97)	47	76K	2B
1398/07/23	23,651	23,399	24,360	23,900	(2.96)	34	35K	817M
1398/07/22	23,650	23,650	25,094	24,630	(0.42)	19	7K	167M
1398/07/21	25,929	24,002	25,929	24,735	(0.69)	38	16K	377M
1398/07/20	25,845	23,662	25,845	24,907	0.57	43	14K	350M
1398/07/17	23,617	23,617	24,927	24,767	(0.37)	24	7K	172M
1398/07/16	25,127	23,904	25,127	24,860	(1.2)	37	18K	430M
1398/07/15	25,130	25,126	26,800	25,162	(4.86)	116	82K	2B
1398/07/14	25,500	25,500	27,000	26,448	(0.48)	38	14K	377M
1398/07/13	26,200	26,010	27,230	26,575	(0.26)	79	91K	2B
1398/07/10	27,200	25,805	27,300	26,644	0.32	69	80K	2B
1398/07/09	25,821	25,821	27,000	26,558	0.75	108	114K	3B
1398/07/08	28,265	25,575	28,265	26,361	(2.08)	145	128K	3B
1398/07/07	26,990	26,000	27,500	26,921	2.73	93	75K	2B
1398/07/06	26,234	25,250	26,611	26,205	3.40	176	207K	5B
1398/07/03	25,000	25,000	25,529	25,344	(0.86)	62	37K	942M
1398/07/02	26,399	24,821	26,399	25,565	(0.63)	76	46K	1B
1398/07/01	26,398	25,233	26,399	25,728	(0.33)	59	22K	571M
1398/06/31	25,556	25,521	26,399	25,813	(1.78)	98	71K	2B
1398/06/30	25,200	25,132	26,899	26,281	0.67	56	40K	1B
1398/06/27	27,685	25,124	27,685	26,107	(0.99)	46	35K	915M
1398/06/26	25,550	25,500	26,898	26,368	2.38	103	99K	3B
1398/06/25	25,660	24,707	26,499	25,754	(0.27)	143	77K	2B
1398/06/24	26,679	24,566	26,679	25,823	0.37	75	37K	953M
1398/06/23	26,998	24,933	26,998	25,728	(1.97)	182	74K	2B
1398/06/20	27,500	26,120	27,500	26,245	0.16	65	38K	993M
1398/06/17	26,100	25,999	26,910	26,204	0.57	158	86K	2B
1398/06/16	26,700	25,850	26,700	26,056	0.92	162	80K	2B
1398/06/13	26,699	25,528	26,699	25,819	(3.92)	258	188K	5B
1398/06/12	27,548	25,447	27,548	26,871	2.42	159	143K	4B
1398/06/09	26,237	26,237	26,237	26,237	5.00	41	418K	11B
1398/06/06	23,900	23,305	25,757	24,988	1.86	114	97K	2B
1398/06/05	24,533	23,900	24,533	24,531	4.99	71	204K	5B
1398/06/04	23,799	21,600	23,804	23,365	3.06	68	60K	1B
1398/06/03	22,687	22,217	22,687	22,671	4.92	68	73K	2B
1398/06/02	21,610	21,610	21,610	21,607	4.99	51	57K	1B
1398/05/30	20,662	20,000	20,662	20,581	4.58	106	76K	2B
1398/05/28	19,695	19,317	19,695	19,679	4.91	66	85K	2B
1398/05/27	17,359	17,303	19,114	18,758	3.04	81	142K	3B
1398/05/26	18,000	17,810	18,550	18,204	(0.24)	21	24K	442M
1398/05/23	18,208	17,628	18,700	18,247	1.53	26	40K	729M
1398/05/22	17,479	17,479	18,349	17,972	(2.32)	50	40K	703M
1398/05/20	18,700	17,483	18,700	18,398	(0.03)	38	36K	654M
1398/05/19	18,230	18,024	18,700	18,403	2.11	40	40K	741M
1398/05/16	16,501	16,501	18,165	18,023	4.18	80	55K	995M
1398/05/15	17,600	16,700	17,600	17,300	(0.42)	34	12K	207M
1398/05/14	18,100	16,602	17,997	17,373	0.03	35	21K	365M
1398/05/13	16,800	16,700	18,220	17,367	(0.51)	71	70K	1B
1398/05/12	18,543	16,900	18,543	17,456	(1.17)	49	34K	580M
1398/05/09	16,782	16,782	18,150	17,662	2.18	56	41K	739M
1398/05/08	16,522	16,521	17,800	17,286	(0.57)	33	15K	250M
1398/05/07	17,300	17,235	17,800	17,385	(4.17)	64	54K	942M
1398/05/06	17,910	17,890	18,790	18,142	(3.66)	60	74K	1B
1398/05/05	18,100	18,052	18,895	18,831	(0.9)	26	14K	252M
1398/05/02	19,600	18,650	19,600	19,002	(0.38)	17	10K	190M
1398/04/29	20,000	18,509	20,000	19,075	(2.09)	60	28K	526M
1398/04/26	20,000	18,510	20,000	19,483	0.06	48	22K	428M
1398/04/25	18,200	18,154	19,889	19,471	1.89	89	137K	3B
1398/04/24	19,299	18,002	19,299	19,109	3.97	186	185K	4B
1398/04/23	16,670	16,670	18,414	18,380	4.80	96	67K	1B
1398/04/22	17,449	17,449	19,000	17,538	(4.51)	68	81K	1B
1398/04/19	18,290	16,810	18,377	18,367	4.94	42	59K	1B
1398/04/18	17,759	16,914	17,759	17,502	3.48	64	50K	885M
1398/04/17	16,422	16,231	17,243	16,914	3.00	124	80K	1B
1398/04/16	15,201	15,200	16,700	16,422	2.84	62	59K	963M
1398/04/15	15,600	15,189	16,348	15,969	(0.11)	42	23K	362M
1398/04/12	16,343	15,600	16,343	15,986	0.66	19	19K	311M
1398/04/11	15,266	15,250	16,342	15,881	(0.81)	70	35K	549M
1398/04/10	16,010	16,010	16,012	16,010	(5.0)	61	70K	1B
1398/04/09	16,398	16,396	16,400	16,852	(2.35)	32	27K	445M
1398/04/05	18,197	16,476	18,197	17,258	(0.46)	31	10K	169M
1398/04/04	17,758	16,506	17,998	17,338	1.15	44	35K	614M
1398/04/03	16,251	16,251	17,927	17,141	0.25	19	36K	611M
1398/04/02	16,820	16,818	17,830	17,099	(3.41)	78	58K	989M
1398/04/01	16,943	16,943	16,943	17,703	(0.73)	12	8K	144M
1398/03/29	17,195	17,195	17,197	17,834	(1.47)	26	17K	291M
1398/03/28	19,170	17,352	19,170	18,100	(0.9)	26	13K	222M
1398/03/27	19,995	18,092	19,995	18,265	(4.09)	79	173K	3B
1398/03/26	19,044	19,044	19,044	19,044	5.00	59	61K	1B
1398/03/25	18,532	18,003	18,532	18,138	2.76	54	35K	641M
1398/03/22	18,003	18,003	18,003	17,650	2.94	25	34K	610M
1398/03/21	17,147	16,840	17,147	17,146	4.99	80	1M	21B
1398/03/20	16,649	16,649	16,649	16,331	2.99	12	34K	574M
1398/03/19	15,902	15,901	15,903	15,857	4.69	27	54K	861M
1398/03/18	14,500	14,486	16,000	15,146	(0.67)	117	175K	3B
1398/03/13	15,520	14,900	15,520	15,248	(0.01)	24	27K	410M
1398/03/12	14,101	14,101	15,552	15,250	2.96	70	68K	1B
1398/03/11	15,300	14,507	15,300	14,812	(1.31)	53	68K	1B
1398/03/08	15,350	14,000	15,400	15,009	2.21	65	56K	847M
1398/03/07	14,774	14,300	14,774	14,685	4.36	42	51K	749M
1398/03/05	13,848	13,311	14,118	14,071	4.65	58	72K	1B
1398/03/04	13,334	13,305	13,960	13,446	(3.99)	88	107K	1B
1398/03/01	13,910	13,708	14,489	14,005	(2.94)	170	119K	2B
1398/02/31	14,600	13,783	14,600	14,429	(0.54)	20	12K	166M
1398/02/30	14,050	14,044	14,878	14,508	(1.86)	49	27K	390M
1398/02/29	15,499	14,100	15,499	14,783	0.03	36	25K	368M
1398/02/28	14,339	13,700	15,053	14,779	3.07	66	50K	746M
1398/02/25	14,412	13,660	14,413	14,339	4.46	64	64K	919M
1398/02/24	13,277	13,276	13,854	13,727	4.03	81	119K	2B
1398/02/23	14,000	13,139	14,000	13,195	(4.59)	112	121K	2B
1398/02/22	14,549	13,166	14,549	13,830	(0.2)	142	156K	2B
1398/02/21	13,858	13,858	13,858	13,858	4.99	106	290K	4B
1398/02/18	13,199	13,199	13,199	13,199	5.00	33	63K	834M
1398/02/17	12,574	12,251	12,575	12,571	4.96	68	99K	1B
1398/02/16	12,195	11,035	12,195	11,977	3.12	134	167K	2B
1398/02/15	11,636	10,960	11,636	11,615	4.81	136	279K	3B
1398/02/14	11,082	11,082	11,082	11,082	4.99	52	213K	2B
1398/02/11	10,953	10,953	10,953	10,555	1.18	10	14K	149M
1398/02/10	10,102	9,805	10,746	10,432	1.92	86	113K	1B
1398/02/09	10,657	10,100	10,657	10,235	0.84	25	23K	237M
1398/02/08	10,000	10,000	10,400	10,150	0.87	17	18K	182M
1398/02/07	10,059	10,059	10,400	10,062	(4.97)	66	127K	1B
1398/02/04	10,147	10,147	10,147	10,588	(0.87)	16	10K	101M
1398/02/03	10,338	10,257	11,000	10,681	(1.07)	23	13K	138M
1398/02/02	11,426	10,338	11,426	10,796	(0.79)	20	18K	194M
1398/01/31	10,121	10,121	11,185	10,882	2.15	43	51K	554M
1398/01/28	10,136	10,136	10,450	10,653	(0.15)	8	2K	20M
1398/01/27	10,780	9,754	10,780	10,669	3.92	62	84K	894M
1398/01/26	9,849	9,849	10,297	10,267	4.69	46	90K	929M
1398/01/25	9,297	9,297	10,132	9,807	0.47	20	19K	191M
1398/01/24	10,157	9,194	10,157	9,761	0.89	30	21K	204M
1398/01/21	10,021	9,067	10,021	9,675	1.37	28	22K	217M
1398/01/20	9,543	9,492	9,545	9,544	4.98	44	78K	742M
1398/01/19	9,183	9,182	9,183	9,091	3.94	27	46K	427M
1398/01/18	8,940	8,900	8,959	8,746	2.50	25	30K	272M
1398/01/17	8,500	8,074	8,916	8,533	0.44	20	7K	65M
1398/01/11	8,500	8,500	8,500	8,496	0.0	1	120	1M
1398/01/10	8,560	8,550	8,698	8,496	0.18	9	6K	50M
1398/01/07	8,251	8,250	8,865	8,481	(1.97)	20	41K	345M
1398/01/06	8,653	8,600	9,006	8,651	(0.02)	7	4K	33M
1398/01/05	8,324	8,324	8,750	8,653	(1.22)	29	29K	246M
1397/12/28	8,491	8,490	9,099	8,760	(1.97)	39	26K	224M
1397/12/27	9,667	8,811	9,667	8,936	(3.64)	50	46K	410M
1397/12/26	9,669	8,902	9,682	9,274	0.56	41	38K	357M
1397/12/25	9,223	8,850	9,223	9,222	4.99	37	62K	569M
1397/12/22	8,666	8,666	9,012	8,784	2.34	31	32K	284M
1397/12/21	8,499	8,499	8,603	8,583	4.75	32	67K	573M
1397/12/20	7,970	7,969	8,379	8,194	2.68	41	50K	409M
1397/12/19	7,700	7,600	7,700	7,980	(0.09)	3	1K	9M
1397/12/18	7,857	7,853	8,300	7,987	(3.38)	21	44K	347M
1397/12/15	7,963	7,963	8,398	8,266	(0.05)	3	1K	8M
1397/12/14	8,001	8,000	8,399	8,270	(0.64)	7	10K	79M
1397/12/13	8,400	8,400	8,400	8,323	0.0	1	130	1M
1397/12/12	8,000	8,000	8,000	8,323	0.0	1	50	400K
1397/12/11	8,300	7,964	8,300	8,323	(0.7)	9	10K	84M
1397/12/08	8,490	8,400	8,490	8,382	0.05	2	2K	19M
1397/12/07	8,180	8,002	8,180	8,378	(0.53)	9	8K	67M
1397/12/06	8,500	8,500	8,500	8,423	0.0	2	290	2M
1397/12/05	8,600	8,550	8,700	8,423	0.24	9	7K	61M
1397/12/04	8,410	8,410	8,550	8,403	3.19	32	40K	343M
1397/12/01	7,704	7,704	8,405	8,143	1.72	25	24K	201M
1397/11/29	8,000	8,000	8,000	8,005	0.0	4	3K	28M
1397/11/28	7,750	7,740	7,750	8,005	(0.63)	2	10K	77M
1397/11/27	7,811	7,780	7,811	8,056	(0.9)	10	14K	107M
1397/11/24	7,999	7,999	8,000	8,129	(0.15)	7	5K	41M
1397/11/21	7,749	7,749	7,778	8,141	(0.06)	4	823	6M
1397/11/17	8,447	8,300	8,500	8,146	0.21	8	3K	28M
1397/11/16	8,448	8,124	8,449	8,129	0.17	6	6K	53M
1397/11/15	7,801	7,800	8,398	8,115	(0.23)	6	5K	41M
1397/11/14	7,738	7,738	7,820	8,134	(0.04)	2	468	4M
1397/11/13	8,320	8,314	8,320	8,137	0.07	4	2K	17M
1397/11/10	8,100	8,000	8,400	8,131	0.02	10	4K	35M
1397/11/09	8,350	8,100	8,500	8,129	0.40	11	11K	93M
1397/11/08	7,777	7,777	8,390	8,097	0.01	7	5K	41M
1397/11/07	8,031	7,710	8,035	8,096	(0.21)	7	5K	39M
1397/11/06	8,100	8,018	8,160	8,113	(0.05)	16	6K	47M
1397/11/03	8,010	8,001	8,590	8,117	(3.61)	17	9K	77M
1397/10/30	8,085	8,084	8,490	8,421	(1.03)	18	14K	114M
1397/10/29	8,150	8,131	8,345	8,509	(0.57)	11	8K	62M
1397/10/24	8,909	8,149	8,909	8,558	(0.22)	25	11K	95M
1397/10/23	8,577	8,577	8,577	8,577	4.99	42	148K	1B
1397/10/22	8,140	8,140	8,762	8,169	(2.11)	41	593K	5B
1397/10/19	8,000	7,963	8,200	8,345	(0.44)	19	5K	44M
1397/10/18	8,335	8,049	8,336	8,382	(1.06)	24	14K	111M
1397/10/17	8,140	8,138	8,143	8,472	(1.1)	17	13K	103M
1397/10/16	8,190	8,190	8,250	8,566	(0.64)	11	7K	61M
1397/10/15	8,500	8,217	8,500	8,621	(0.31)	8	8K	71M
1397/10/10	8,301	8,252	8,310	8,648	(0.44)	6	5K	42M
1397/10/09	8,290	8,290	8,291	8,686	(0.46)	8	5K	44M
1397/10/08	8,400	8,400	8,400	8,726	(0.19)	3	3K	25M
1397/10/02	8,339	8,320	8,847	8,743	(0.16)	10	5K	41M
1397/10/01	8,340	8,339	8,340	8,757	(0.23)	5	3K	22M
1397/09/28	8,343	8,343	8,887	8,777	(0.06)	4	786	7M
1397/09/27	8,358	8,358	8,358	8,782	(0.17)	5	2K	17M
1397/09/26	9,058	9,058	9,058	8,797	0.01	2	150	1M
1397/09/25	8,366	8,366	8,400	8,796	(0.11)	4	1K	11M
1397/09/24	8,463	8,402	8,463	8,806	(0.43)	12	5K	42M
1397/09/21	8,510	8,500	8,510	8,844	(0.37)	6	5K	43M
1397/09/20	8,877	8,877	8,877	8,877	0.0	1	3K	29M
1397/09/19	8,530	8,529	9,414	8,877	(1.11)	17	16K	138M
1397/09/18	8,895	8,895	8,895	8,977	(4.12)	26	48K	423M
1397/09/17	9,185	9,185	9,897	9,363	(3.15)	25	52K	484M
1397/09/14	9,500	9,201	9,500	9,668	(0.18)	6	2K	19M
1397/09/13	9,232	9,232	9,334	9,685	(0.33)	8	4K	39M
1397/09/12	9,251	9,251	9,255	9,717	(0.21)	4	2K	22M
1397/09/11	9,321	9,321	9,997	9,737	(0.75)	8	20K	196M
1397/09/07	9,383	9,383	9,383	9,811	(0.66)	10	8K	71M
1397/09/06	9,459	9,389	9,459	9,876	(0.07)	3	830	8M
1397/08/30	9,500	9,459	9,527	9,883	(0.73)	10	9K	85M
1397/08/29	9,507	9,507	9,507	9,956	(0.51)	4	6K	56M
1397/08/28	9,793	9,793	9,793	10,007	(2.92)	20	34K	330M
1397/08/27	9,942	9,942	9,942	10,308	(1.5)	17	17K	172M
1397/08/26	10,118	10,118	10,118	10,465	(1.74)	5	20K	202M
1397/08/23	10,656	10,650	10,657	10,650	(5.0)	15	59K	633M
1397/08/22	10,673	10,673	10,673	11,210	(0.21)	4	2K	27M
1397/08/21	10,707	10,707	10,707	11,234	(0.32)	6	4K	39M
1397/08/19	10,712	10,712	10,712	11,270	(0.04)	2	500	5M
1397/08/15	10,732	10,732	10,732	11,275	(0.19)	5	2K	23M
1397/08/14	10,743	10,743	10,743	11,296	(0.11)	4	1K	13M
1397/08/07	10,749	10,749	10,749	11,308	(0.05)	3	600	6M
1397/08/06	10,825	10,825	10,825	11,314	(0.7)	2	8K	88M
1397/08/02	10,827	10,827	10,827	11,394	(0.02)	1	231	3M
1397/08/01	10,828	10,828	10,828	11,396	(0.01)	1	110	1M
1397/07/29	11,800	10,750	11,800	11,397	0.77	16	26K	302M
1397/07/28	10,952	10,952	12,001	11,310	(1.89)	32	39K	435M
1397/07/25	11,527	10,531	11,639	11,528	4.00	50	112K	1B
1397/07/24	11,449	10,503	11,606	11,085	0.28	10	6K	63M
1397/07/23	11,431	11,429	11,449	11,054	1.38	11	16K	186M
1397/07/21	10,853	10,853	11,000	10,904	(4.55)	19	53K	572M
1397/07/18	10,860	10,860	10,860	11,424	(0.06)	2	660	7M
1397/07/17	11,050	11,030	11,820	11,431	(1.54)	25	33K	377M
1397/07/16	11,131	11,131	11,131	11,610	(0.9)	10	10K	116M
1397/07/15	12,387	11,286	12,387	11,716	(1.38)	27	27K	307M
1397/07/14	11,880	11,880	11,880	11,880	4.99	35	102K	1B
1397/07/11	11,724	11,724	11,724	11,315	1.33	11	15K	181M
1397/07/10	11,166	11,166	11,166	11,166	4.99	20	91K	1B
1397/07/09	10,915	10,915	10,915	10,635	2.30	23	26K	289M
1397/07/08	10,799	10,799	10,799	10,396	1.08	8	12K	135M
1397/07/07	10,764	10,764	10,764	10,285	0.32	4	4K	40M
1397/07/04	10,367	10,367	10,619	10,252	1.36	12	20K	208M
1397/07/03	10,367	10,000	10,367	10,114	2.43	35	31K	315M
1397/07/02	10,000	9,500	10,067	9,874	2.98	18	35K	355M
1397/07/01	9,800	9,500	9,882	9,588	1.87	44	43K	418M
1397/06/31	9,870	9,870	9,870	9,412	0.13	3	1K	14M
1397/06/27	9,831	9,831	9,831	9,400	0.40	8	5K	44M
1397/06/26	9,500	9,000	9,800	9,363	0.31	17	16K	148M
1397/06/25	9,777	9,300	9,777	9,334	(4.52)	43	2M	16B
1397/06/24	10,126	10,091	10,126	9,776	1.37	17	16K	160M
1397/06/21	10,091	10,091	10,091	9,644	0.34	3	4K	40M
1397/06/20	9,568	9,500	9,612	9,611	4.98	18	110K	1B
1397/06/19	9,568	9,567	9,568	9,155	0.46	9	5K	51M
1397/06/18	9,300	9,300	9,331	9,113	2.54	11	30K	276M
1397/06/17	9,190	9,188	9,190	8,887	1.52	21	18K	162M
1397/06/14	8,290	8,267	9,032	8,754	1.77	29	43K	382M
1397/06/13	8,700	8,241	8,700	8,602	(0.47)	10	17K	144M
1397/06/12	8,308	8,308	8,700	8,643	(0.33)	6	5K	45M
1397/06/11	8,800	8,266	8,800	8,672	(0.31)	13	7K	61M
1397/06/10	8,999	8,274	8,999	8,699	(0.1)	15	7K	56M
1397/06/07	8,850	8,652	9,000	8,708	1.19	14	20K	182M
1397/06/06	8,606	8,606	8,606	8,606	4.99	28	108K	933M
1397/06/05	8,584	8,584	8,584	8,197	0.26	5	3K	27M
1397/06/04	8,190	8,190	8,405	8,176	2.14	17	39K	321M
1397/06/03	7,765	7,765	8,350	8,005	(2.06)	14	31K	244M
1397/05/30	8,100	8,099	8,200	8,173	(0.13)	10	10K	79M
1397/05/29	8,000	8,000	8,600	8,184	(0.3)	7	9K	74M
1397/05/28	8,485	7,850	8,485	8,209	(0.4)	4	5K	41M
1397/05/27	8,085	8,085	8,686	8,242	(3.14)	4	37K	301M
1397/05/24	8,325	8,323	8,658	8,509	(2.88)	16	35K	291M
1397/05/23	8,499	8,350	8,499	8,761	(0.28)	4	4K	31M
1397/05/22	8,600	8,363	9,199	8,786	(0.15)	10	8K	70M
1397/05/21	8,582	8,582	8,600	8,799	(2.59)	11	31K	266M
1397/05/20	9,299	8,889	9,419	9,033	0.69	15	15K	134M
1397/05/17	8,999	8,521	9,125	8,971	1.12	13	42K	380M
1397/05/16	8,456	8,456	9,000	8,872	(0.31)	13	24K	215M
1397/05/15	8,850	8,736	9,000	8,900	(3.21)	28	60K	531M
1397/05/14	8,600	8,567	9,300	9,195	2.00	33	166K	2B
1397/05/13	9,432	8,961	9,432	9,015	0.36	12	14K	125M
1397/05/10	9,076	9,076	9,076	8,983	3.92	8	53K	479M
1397/05/09	8,686	8,500	8,686	8,644	4.48	66	192K	2B
1397/05/08	8,318	8,318	8,321	8,273	4.39	20	59K	493M
1397/05/07	7,934	7,800	7,934	7,925	4.87	25	101K	800M
1397/05/06	7,801	7,800	7,802	7,557	1.70	10	23K	179M
1397/05/03	7,431	7,431	7,431	7,431	0.0	2	2K	19M
1397/04/24	8,310	7,921	8,310	7,931	(4.87)	20	71K	561M
1397/04/23	8,337	8,337	8,340	8,337	(4.99)	66	2M	17B
1397/04/20	9,060	8,607	9,513	8,775	2.05	37	137K	1B
1397/04/16	9,021	9,021	9,021	8,599	0.08	2	1K	9M
1397/04/13	8,999	8,999	8,999	8,592	0.25	3	3K	27M
1397/04/12	8,952	8,952	8,952	8,571	0.53	3	7K	59M
1397/04/11	8,879	8,879	8,879	8,526	0.82	2	10K	90M
1397/04/10	8,536	8,536	8,536	8,457	4.02	4	50K	428M
1397/04/09	8,446	8,446	8,446	8,130	1.07	4	13K	113M
1397/04/06	8,305	8,305	8,305	8,044	1.69	10	21K	178M
1397/04/05	7,600	7,600	7,980	7,910	16.15	16	54K	431M
1397/04/04	7,141	7,141	7,141	6,810	0.13	2	2K	13M
1397/04/03	7,138	7,138	7,138	6,801	0.03	2	500	4M
1397/04/02	7,135	7,135	7,135	6,799	0.04	3	550	4M
1397/03/30	7,133	7,133	7,133	6,796	0.03	2	450	3M
1397/03/29	7,130	7,130	7,130	6,794	0.04	2	700	5M
1397/03/28	7,113	7,113	7,113	6,791	0.24	3	3K	25M
1397/03/27	7,112	7,112	7,112	6,775	0.01	2	250	2M
1397/03/23	7,111	7,111	7,111	6,774	0.01	2	230	2M
1397/03/22	7,098	7,098	7,098	6,773	0.19	3	3K	20M
1397/03/21	7,059	7,059	7,059	6,760	0.55	5	8K	57M
1397/03/20	6,723	6,723	6,723	6,723	5.00	2	800	5M
1397/03/12	6,500	6,500	6,500	6,403	0.27	6	12K	76M
1397/03/09	6,421	6,250	6,429	6,386	(0.2)	8	9K	54M
1397/03/08	6,365	6,222	6,500	6,399	(0.68)	18	23K	142M
1397/03/07	6,500	6,499	6,500	6,443	0.02	3	916	6M
1397/03/06	6,129	6,179	6,767	6,442	(0.06)	4	3K	20M
1397/03/05	6,485	6,110	6,672	6,446	1.43	28	32K	209M
1397/03/02	6,081	6,081	6,081	6,355	(0.22)	2	4K	23M
1397/03/01	6,350	6,300	6,350	6,369	(0.13)	3	8K	51M
1397/02/31	6,350	6,081	6,350	6,377	(0.17)	8	7K	44M
1397/02/30	6,350	6,350	6,500	6,388	(0.02)	5	3K	18M
1397/02/29	6,700	6,485	6,700	6,389	0.03	3	900	6M
1397/02/26	6,689	6,689	6,689	6,387	0.02	1	200	1M
1397/02/25	6,351	6,350	6,654	6,386	0.76	20	29K	185M
1397/02/24	6,323	6,323	6,850	6,338	(4.76)	14	71K	451M
1397/02/23	6,418	6,353	6,418	6,655	(0.48)	6	8K	53M
1397/02/22	6,420	6,418	6,420	6,687	(1.01)	5	15K	96M
1397/02/19	6,523	6,523	7,199	6,755	(1.62)	8	60K	406M
1397/02/18	6,524	6,524	6,524	6,866	(0.01)	1	200	1M
1397/02/17	6,525	6,525	6,525	6,867	(0.01)	1	200	1M
1397/02/16	6,526	6,526	6,526	6,868	(0.01)	1	300	2M
1397/02/15	6,869	6,869	6,869	6,869	(4.99)	1	200	1M
1397/02/11	6,871	6,871	6,871	7,230	(0.03)	1	300	2M
1397/02/10	6,872	6,872	6,872	7,232	(0.01)	1	200	1M
1397/02/09	6,874	6,874	6,874	7,233	(0.03)	1	300	2M
1397/02/08	6,878	6,878	6,878	7,235	(0.06)	3	720	5M
1397/02/05	6,879	6,879	6,879	7,239	(0.03)	1	400	3M
1397/02/04	6,892	6,892	6,892	7,241	(0.18)	2	2K	17M
1397/02/03	6,894	6,894	6,894	7,254	(0.03)	2	350	2M
1397/02/02	6,896	6,896	6,896	7,256	(0.03)	1	300	2M
1397/02/01	6,912	6,912	6,912	7,258	(0.23)	3	3K	22M
1397/01/29	6,917	6,917	6,917	7,275	(0.08)	2	1K	8M
1397/01/28	6,967	6,964	6,967	7,281	(0.67)	3	9K	64M
1397/01/27	6,965	6,965	6,965	7,330	(0.01)	1	200	1M
1397/01/26	6,967	6,967	6,967	7,331	(0.03)	3	435	3M
1397/01/20	7,197	7,197	7,197	7,333	(3.19)	12	42K	302M
1397/01/19	7,229	7,229	7,229	7,575	(0.45)	4	6K	42M
1397/01/15	7,341	7,340	7,341	7,609	(1.51)	10	19K	143M
1397/01/14	7,371	7,371	8,145	7,726	(0.41)	12	10K	72M
1397/01/08	7,421	7,421	7,421	7,758	(0.68)	8	9K	64M
1397/01/07	7,472	7,462	7,576	7,811	(0.55)	7	7K	54M
1397/01/06	7,472	7,472	7,472	7,854	(0.14)	3	2K	13M
1397/01/05	8,090	7,484	8,250	7,865	(0.15)	4	2K	19M
1396/12/28	7,652	7,652	8,200	7,877	(2.2)	20	28K	218M
1396/12/27	7,714	7,714	7,714	8,054	(0.81)	7	10K	77M
1396/12/19	7,716	7,716	7,716	8,120	(0.02)	2	282	2M
1396/12/16	8,340	7,778	8,340	8,122	(0.79)	11	10K	79M
1396/12/15	7,872	7,872	7,881	8,187	(1.19)	14	15K	118M
1396/12/14	8,400	8,000	8,400	8,286	(0.08)	5	3K	21M
1396/12/13	8,287	8,280	8,490	8,293	0.08	28	47K	387M
1396/12/12	8,376	8,122	8,376	8,286	3.86	64	190K	2B
1396/12/09	8,088	8,088	8,088	7,978	3.57	4	47K	379M
1396/12/08	8,087	8,087	8,087	7,703	0.01	2	250	2M
1396/12/06	8,019	8,019	8,019	7,702	0.84	2	11K	89M
1396/11/30	8,005	8,005	8,005	7,638	0.18	2	2K	19M
1396/11/29	7,985	7,985	7,985	7,624	0.25	1	3K	26M
1396/11/25	7,932	7,932	7,932	7,605	0.66	3	9K	70M
1396/11/24	7,932	7,932	7,932	7,555	0.0	1	10	79K
1396/11/23	7,932	7,932	7,932	7,555	0.0	1	10	79K
1396/11/21	7,920	7,920	7,920	7,555	0.16	3	2K	17M
1396/11/17	7,920	7,920	7,920	7,543	0.0	1	10	79K
1396/11/16	7,909	7,909	7,909	7,543	0.13	4	2K	14M
1396/11/15	7,908	7,908	7,908	7,533	0.01	2	160	1M
1396/11/14	7,861	7,861	7,861	7,532	0.60	2	8K	63M
1396/11/11	7,860	7,860	7,860	7,487	0.01	2	210	2M
1396/11/10	7,201	7,201	7,561	7,486	32.45	8	11K	82M
1396/11/07	5,652	5,652	5,652	5,652	5.00	2	20	113K
1396/11/03	5,646	5,646	5,646	5,383	0.09	2	2K	10M
1396/11/02	5,644	5,644	5,644	5,378	0.04	3	526	3M
1396/11/01	5,644	5,644	5,644	5,376	0.0	1	10	56K
1396/10/30	5,626	5,626	5,626	5,376	0.32	4	6K	33M
1396/10/27	5,367	5,367	5,367	5,359	4.83	16	98K	524M
1396/10/26	5,367	5,367	5,367	5,112	0.0	1	10	54K
1396/10/25	5,366	5,366	5,366	5,112	0.02	1	306	2M
1396/10/24	5,360	5,360	5,360	5,111	0.12	2	2K	13M
1396/10/23	5,209	5,209	5,209	5,105	2.90	11	58K	304M
1396/10/17	5,206	5,206	5,206	4,961	0.04	1	645	3M
1396/10/16	5,205	5,205	5,205	4,959	0.02	1	425	2M
1396/10/13	5,201	5,201	5,201	4,958	0.08	3	2K	9M
1396/10/12	5,191	5,191	5,191	4,954	0.20	3	4K	23M
1396/10/11	5,119	5,110	5,119	4,944	1.39	30	30K	151M
1396/10/10	5,059	5,059	5,059	4,876	1.18	4	25K	126M
1396/10/09	5,012	5,012	5,012	4,819	0.94	1	20K	100M
1396/10/05	5,009	5,009	5,009	4,774	0.06	1	1K	6M
1396/10/04	5,002	5,002	5,002	4,771	0.15	4	3K	16M
1396/10/02	4,999	4,999	4,999	4,764	0.06	2	1K	6M
1396/09/12	4,690	4,690	4,690	4,761	(0.04)	1	3K	13M
1396/09/07	4,950	4,950	4,950	4,763	0.0	1	210	1M
1396/09/01	4,600	4,600	4,600	4,763	(0.08)	1	2K	10M
1396/08/30	4,900	4,900	4,951	4,767	0.80	4	23K	115M
1396/08/23	4,500	4,500	4,525	4,729	(0.04)	3	1K	5M
1396/08/21	4,510	4,510	4,980	4,731	(0.34)	5	14K	66M
1396/08/17	4,546	4,546	4,550	4,747	(0.79)	4	16K	74M
1396/08/15	4,644	4,644	4,644	4,785	(2.11)	2	43K	201M
1396/08/10	4,650	4,650	4,650	4,888	(0.02)	2	617	3M
1396/08/09	4,650	4,650	4,650	4,889	(0.06)	1	1K	6M
1396/08/06	5,040	5,040	5,093	4,892	0.0	2	201	1M
1396/08/03	5,040	4,662	5,040	4,892	1.92	3	41K	208M
1396/07/25	4,650	4,650	4,650	4,800	0.0	1	281	1M
1396/07/24	4,757	4,757	4,757	4,800	0.0	1	219	1M
1396/07/22	4,800	4,800	4,800	4,800	0.0	2	4K	21M
1396/07/19	4,800	4,800	4,800	4,800	(0.99)	8	169K	811M
1396/07/16	4,800	4,800	4,800	4,848	(0.25)	2	20K	96M
1396/07/12	4,802	4,800	4,802	4,860	(0.41)	7	26K	123M
1396/07/10	4,960	4,801	4,960	4,880	(0.02)	3	20K	99M
1396/07/02	4,900	4,900	4,900	4,881	0.0	1	55	270K
1396/07/01	4,910	4,901	4,910	4,881	0.10	4	16K	77M
1396/06/29	4,901	4,901	4,901	4,876	0.02	3	3K	16M
1396/06/26	4,921	4,921	5,074	4,875	0.87	3	21K	108M
1396/06/20	4,858	4,858	4,871	4,833	0.12	6	17K	84M
1396/06/19	5,050	5,050	5,050	4,827	0.35	6	7K	36M
1396/06/15	4,810	4,810	4,810	4,810	0.0	16	751K	4B
1396/06/14	4,780	4,780	4,810	4,810	0.0	20	912K	4B
1396/06/13	4,802	4,800	4,811	4,810	(0.72)	29	1M	6B
1396/06/12	4,800	4,800	4,801	4,845	(0.06)	5	6K	27M
1396/06/11	4,800	4,800	4,800	4,848	(0.04)	3	4K	18M
1396/06/08	4,850	4,850	4,850	4,850	(3.69)	3	123K	597M
1396/04/27	5,325	5,325	5,325	5,076	0.0	2	103	548K
1396/04/26	5,000	5,000	5,303	5,076	0.49	5	14K	73M
1396/04/25	5,298	5,298	5,298	5,051	0.10	2	2K	12M
1396/04/24	4,850	4,850	5,251	5,046	0.90	12	19K	100M
1396/04/21	5,092	4,856	5,250	5,001	0.02	7	3K	13M
1396/04/20	5,000	5,000	5,000	5,000	2.90	5	206K	1B
1396/04/19	4,758	4,758	4,800	4,859	(0.06)	3	5K	25M
1396/04/18	4,850	4,850	4,870	4,862	0.0	7	4K	20M
1396/04/17	5,000	5,000	5,000	4,862	0.14	3	5K	25M
1396/04/04	5,000	5,000	5,000	4,855	0.0	1	300	2M
1396/03/31	4,856	4,855	4,856	4,855	(4.99)	8	217K	1B
1396/03/30	4,856	4,856	4,856	5,110	(0.02)	2	456	2M
1396/03/27	4,908	4,908	4,908	5,111	(1.06)	4	21K	101M
1396/03/22	5,166	5,092	5,166	5,166	0.0	2	2K	11M
1396/03/21	5,166	5,166	5,166	5,166	(4.98)	6	100K	517M
1396/03/20	5,167	5,167	5,167	5,437	(0.02)	1	194	1M
1396/03/17	5,171	5,171	5,171	5,438	(0.02)	1	500	3M
1396/03/16	5,168	5,168	5,168	5,439	(0.02)	2	215	1M
1396/03/08	5,445	5,171	5,445	5,440	(0.06)	3	2K	10M
1396/03/07	5,230	5,230	5,240	5,443	(0.69)	2	14K	74M
1396/03/06	5,244	5,244	5,244	5,481	0.0	1	191	1M
1396/03/02	5,250	5,244	5,300	5,481	(0.71)	5	13K	68M
1396/03/01	5,300	5,300	5,300	5,520	(0.04)	1	960	5M
1396/02/23	5,550	5,550	5,550	5,522	0.02	1	4K	25M
1396/02/19	5,520	5,520	5,550	5,521	0.62	12	256K	1B
1396/02/18	5,510	5,510	5,510	5,487	0.0	1	1K	6M
1396/02/17	5,500	5,500	5,600	5,487	0.04	2	2K	13M
1396/02/13	5,500	5,500	5,500	5,485	0.02	2	8K	44M
1396/02/12	5,550	5,550	5,550	5,484	0.15	3	11K	60M
1396/02/11	5,476	5,470	5,476	5,476	4.98	6	111K	605M
1396/02/10	5,300	5,300	5,463	5,216	0.25	10	5K	27M
1396/02/09	5,200	5,200	5,203	5,203	0.0	2	10K	52M
1396/02/06	5,194	5,194	5,213	5,203	4.79	6	102K	530M
1396/02/04	5,194	5,194	5,194	4,965	0.36	2	7K	38M
1396/02/03	5,194	5,194	5,194	4,947	0.0	1	10	52K
1396/01/30	5,092	5,092	5,178	4,947	0.30	5	6K	32M
1396/01/29	4,694	4,694	4,694	4,932	(0.18)	1	3K	16M
1396/01/27	4,758	4,750	4,758	4,941	(1.18)	4	24K	115M
1396/01/26	5,000	5,000	5,000	5,000	(0.68)	4	144K	720M
1396/01/23	5,100	5,100	5,266	5,034	0.36	6	9K	49M
1396/01/21	5,000	5,000	5,168	5,016	1.91	10	134K	672M
1396/01/19	4,922	4,922	4,922	4,922	0.0	1	10	49K
1396/01/16	4,850	4,850	5,100	4,922	1.30	9	29K	146M
1396/01/15	4,750	4,750	4,750	4,859	(0.14)	5	6K	29M
1396/01/09	4,750	4,750	4,750	4,866	(0.08)	1	3K	15M
1396/01/07	4,800	4,655	4,800	4,870	(0.59)	3	18K	85M
1396/01/06	4,750	4,750	4,750	4,899	0.0	1	2	10K
1396/01/05	4,850	4,850	4,900	4,899	(0.02)	3	6K	29M
1395/12/28	4,900	4,900	4,900	4,900	2.75	2	17K	81M
1395/11/30	4,538	4,538	4,538	4,769	(0.15)	3	3K	15M
1395/11/26	4,885	4,885	4,900	4,776	0.65	4	22K	107M
1395/11/25	4,734	4,734	4,740	4,745	(0.04)	3	23K	109M
1395/11/24	4,740	4,740	4,740	4,747	0.0	1	214	1M
1395/11/23	4,790	4,510	4,790	4,747	0.0	5	11K	53M
1395/11/20	4,795	4,795	4,795	4,747	0.02	1	2K	10M
1395/11/18	4,544	4,544	4,544	4,746	(0.77)	6	16K	74M
1395/11/11	4,549	4,547	4,549	4,783	(0.06)	3	1K	5M
1395/11/06	4,560	4,560	4,590	4,786	(0.29)	6	6K	30M
1395/11/05	4,590	4,567	4,590	4,800	(0.15)	3	3K	15M
1395/11/04	4,600	4,572	4,600	4,807	(0.1)	7	2K	11M
1395/11/02	4,620	4,620	4,620	4,812	(1.05)	8	22K	100M
1395/10/29	4,620	4,620	4,620	4,863	0.0	1	200	924K
1395/10/20	4,621	4,621	4,621	4,863	(0.02)	1	500	2M
1395/10/19	4,627	4,627	4,627	4,864	(0.12)	8	3K	13M
1395/10/18	4,634	4,634	4,634	4,870	(0.14)	4	3K	13M
1395/10/15	4,636	4,636	4,636	4,877	(0.04)	1	751	3M
1395/09/30	4,642	4,642	4,653	4,879	(0.14)	4	3K	14M
1395/09/29	4,651	4,651	4,651	4,886	(0.18)	2	4K	18M
1395/09/28	4,653	4,653	4,653	4,895	(0.04)	2	836	4M
1395/09/23	4,686	4,686	4,686	4,897	(0.71)	8	14K	66M
1395/09/22	4,745	4,745	4,745	4,932	(1.24)	6	25K	117M
1395/09/21	4,760	4,760	4,970	4,994	(0.32)	3	7K	31M
1395/09/20	5,020	5,020	5,020	5,010	0.0	1	205	1M
1395/09/17	4,800	4,770	4,800	5,010	(0.22)	4	5K	22M
1395/09/14	5,264	5,260	5,264	5,021	0.0	2	201	1M
1395/09/13	4,775	4,775	4,775	5,021	(0.08)	6	2K	8M
1395/09/07	5,200	5,200	5,200	5,025	0.14	5	4K	19M
1395/09/03	5,210	5,205	5,210	5,018	1.13	12	24K	123M
1395/09/02	4,800	4,800	5,030	4,962	3.57	24	76K	383M
1395/09/01	4,900	4,900	4,900	4,791	0.02	1	1K	5M
1395/08/29	4,899	4,899	4,899	4,790	0.0	1	456	2M
1395/08/26	4,592	4,571	4,592	4,790	(0.44)	7	10K	45M
1395/08/25	4,800	4,573	5,040	4,811	(0.02)	9	9K	42M
1395/08/24	5,047	4,760	5,047	4,812	0.10	6	3K	16M
1395/08/23	5,013	5,013	5,013	4,807	0.67	4	14K	70M
1395/08/22	5,009	5,009	5,009	4,775	0.08	4	2K	8M
1395/08/19	4,994	4,994	4,994	4,771	0.29	4	7K	33M
1395/08/18	4,964	4,964	4,964	4,757	0.61	4	13K	66M
1395/08/17	4,964	4,964	4,964	4,728	0.0	1	5	25K
1395/08/16	4,834	4,834	4,959	4,728	0.11	3	2K	12M
1395/08/15	4,821	4,805	4,875	4,723	1.72	42	44K	212M
1395/08/12	4,758	4,758	4,805	4,643	1.44	29	33K	157M
1395/08/11	4,728	4,728	4,756	4,577	1.04	12	25K	118M
1395/08/10	4,466	4,466	4,732	4,530	0.42	3	11K	53M
1395/08/09	4,694	4,693	4,694	4,511	0.89	9	21K	96M
1395/08/08	4,652	4,651	4,652	4,471	0.90	12	21K	96M
1395/08/05	4,635	4,625	4,635	4,431	0.36	11	9K	40M
1395/08/04	4,625	4,625	4,625	4,415	0.23	4	5K	23M
1395/08/03	4,599	4,585	4,599	4,405	0.57	10	13K	61M
1395/08/02	4,400	4,378	4,584	4,380	0.32	33	5M	20B
1395/08/01	4,560	4,560	4,560	4,366	0.53	11	12K	56M
1395/07/28	4,457	4,457	4,496	4,343	1.42	6	34K	154M
1395/07/27	4,280	4,280	4,455	4,282	0.92	11	24K	106M
1395/07/26	4,420	4,420	4,428	4,243	0.59	4	14K	64M
1395/07/25	4,396	4,396	4,396	4,218	0.74	9	18K	78M
1395/07/19	4,376	4,376	4,376	4,187	0.46	5	11K	47M
1395/07/18	4,372	4,372	4,372	4,168	0.10	8	2K	11M
1395/07/17	4,352	4,352	4,352	4,164	0.46	5	11K	49M
1395/07/14	4,295	4,295	4,318	4,145	0.78	11	21K	89M
1395/07/13	4,200	4,200	4,251	4,113	1.58	8	42K	177M
1395/07/12	4,200	4,200	4,227	4,049	0.57	9	16K	66M
1395/07/11	4,200	4,200	4,211	4,026	0.37	10	10K	40M
1395/07/10	4,123	4,000	4,123	4,011	2.14	31	56K	231M
1395/07/07	4,069	4,069	4,069	3,927	1.32	13	32K	131M
1395/07/06	3,875	3,875	4,100	3,876	(4.93)	29	1M	4B
1395/07/04	4,010	3,900	4,010	4,077	(0.15)	3	10K	40M
1395/07/03	4,100	4,100	4,188	4,083	0.02	4	2K	10M
1395/06/31	4,100	4,100	4,198	4,082	0.10	2	5K	21M
1395/06/29	3,900	3,900	3,900	4,078	(0.02)	1	600	2M
1395/06/24	3,902	3,902	3,902	4,079	(0.68)	7	17K	65M
1395/06/23	4,016	4,016	4,016	4,107	(0.05)	2	3K	12M
1395/06/21	3,932	3,932	3,932	4,109	(0.05)	2	1K	4M
1395/06/20	3,911	3,911	3,911	4,111	(0.12)	1	3K	12M
1395/06/14	4,089	4,089	4,089	4,116	(4.37)	7	102K	415M
1395/06/13	4,276	4,276	4,300	4,304	(0.02)	5	10K	45M
1395/06/08	4,305	4,305	4,305	4,305	0.0	1	10K	43M
1395/06/07	4,100	4,093	4,100	4,305	(0.07)	2	2K	7M
1395/06/01	4,400	4,400	4,444	4,308	0.05	8	3K	12M
1395/05/31	4,263	4,263	4,477	4,306	0.02	3	7K	28M
1395/05/30	4,201	4,152	4,350	4,305	(1.49)	12	41K	172M
1395/05/27	4,212	4,212	4,212	4,370	(0.05)	2	1K	6M
1395/05/25	4,205	4,202	4,423	4,372	(1.15)	15	35K	148M
1395/05/20	4,250	4,250	4,549	4,423	0.73	13	27K	123M
1395/05/19	4,201	4,201	4,499	4,391	(0.25)	13	32K	141M
1395/05/18	4,237	4,237	4,497	4,402	(1.3)	8	31K	131M
1395/05/17	4,243	4,242	4,548	4,460	(0.04)	3	1K	6M
1395/05/16	4,355	4,339	4,770	4,462	(2.3)	19	55K	239M
1395/05/13	4,490	4,435	4,880	4,567	(2.16)	64	400K	2B
1395/05/12	5,028	4,600	5,028	4,668	(2.53)	112	676K	3B
1395/04/28	4,601	4,601	4,831	4,813	11.54	57	137K	660M
1395/04/20	4,315	4,315	4,315	4,315	4.99	4	170K	734M
1395/04/19	4,314	4,314	4,314	4,110	0.02	1	500	2M
1395/04/15	4,312	4,312	4,312	4,109	0.05	1	1K	4M
1395/04/14	4,297	4,297	4,297	4,107	0.34	1	8K	35M
1395/04/05	4,295	4,295	4,295	4,093	0.05	1	1K	6M
1395/04/02	4,204	4,204	4,204	4,091	2.17	4	56K	235M
1395/04/01	4,203	4,203	4,203	4,004	0.02	1	763	3M
1395/03/31	4,176	4,176	4,176	4,003	0.63	2	16K	68M
1395/03/30	4,097	4,097	4,097	3,978	1.95	1	50K	205M
1395/03/29	4,097	4,097	4,097	3,902	0.0	1	1	4K
1395/03/25	4,081	4,081	4,081	3,902	0.39	3	10K	42M
1395/03/23	4,038	4,038	4,038	3,887	1.07	2	28K	112M
1395/03/12	4,018	4,018	4,018	3,846	0.50	3	13K	53M
1395/03/11	4,003	4,003	4,003	3,827	0.37	1	10K	40M
1395/03/09	3,998	3,998	3,998	3,813	0.13	1	4K	15M
1395/03/03	3,956	3,956	3,956	3,808	1.06	3	28K	112M
1395/02/29	3,951	3,951	3,951	3,768	0.13	1	3K	13M
1395/02/25	3,932	3,932	3,932	3,763	0.48	1	13K	51M
1395/02/22	3,929	3,929	3,929	3,745	0.08	1	2K	8M
1395/02/21	3,924	3,924	3,924	3,742	0.11	1	3K	13M
1395/02/20	3,865	3,865	3,865	3,738	1.55	2	42K	164M
1395/02/15	3,850	3,850	3,850	3,681	0.38	1	10K	40M
1395/02/07	3,600	3,600	3,700	3,667	0.0	2	6K	22M
1395/02/04	3,650	3,600	3,650	3,667	(0.03)	3	2K	7M
1395/01/30	3,500	3,500	3,600	3,668	(0.03)	2	732	3M
1395/01/17	3,851	3,851	3,851	3,669	0.0	1	350	1M
1395/01/15	3,491	3,487	3,491	3,669	(0.03)	2	1K	3M
1395/01/11	3,491	3,491	3,497	3,670	(0.11)	3	3K	12M
1395/01/09	3,700	3,700	3,700	3,674	0.05	1	8K	30M
1395/01/08	3,700	3,700	3,700	3,672	0.03	1	5K	17M
1395/01/07	3,852	3,852	3,852	3,671	0.05	3	2K	7M
1394/12/26	3,669	3,669	3,669	3,669	0.0	1	5K	17M
1394/12/25	3,841	3,841	3,841	3,669	0.27	3	7K	28M
1394/12/24	3,774	3,774	3,833	3,659	0.22	5	7K	26M
1394/12/22	3,476	3,476	3,476	3,651	(0.19)	1	5K	19M
1394/12/19	3,700	3,699	3,700	3,658	0.11	2	11K	40M
1394/12/18	3,479	3,479	3,479	3,654	(0.22)	7	6K	22M
1394/12/17	3,495	3,495	3,540	3,662	(0.44)	4	14K	50M
1394/12/16	3,502	3,502	3,502	3,678	(0.22)	2	6K	21M
1394/12/15	3,504	3,504	3,504	3,686	(0.05)	1	1K	5M
1394/12/12	3,700	3,507	3,700	3,688	(0.08)	3	2K	8M
1394/12/11	3,699	3,699	3,837	3,691	0.90	7	103K	382M
1394/12/10	3,650	3,516	3,650	3,658	(1.14)	6	103K	376M
1394/12/09	3,700	3,700	3,700	3,700	(0.91)	16	300K	1B
1394/12/08	3,800	3,557	3,800	3,734	(0.27)	4	8K	27M
1394/12/05	3,567	3,567	3,567	3,744	(0.27)	2	7K	25M
1394/11/28	3,937	3,937	3,937	3,754	0.11	1	3K	10M
1394/11/26	3,936	3,936	3,936	3,750	0.03	1	600	2M
1394/11/25	3,936	3,936	3,936	3,749	0.0	1	266	1M
1394/11/24	3,931	3,931	3,931	3,749	0.13	3	4K	14M
1394/11/21	3,928	3,928	3,928	3,744	0.08	4	2K	8M
1394/11/20	3,800	3,800	3,897	3,741	0.78	13	24K	93M
1394/11/19	3,720	3,720	3,888	3,712	0.24	6	11K	42M
1394/11/18	3,662	3,662	3,663	3,703	(0.05)	2	5K	19M
1394/11/17	3,650	3,650	3,650	3,705	0.0	1	50	182K
1394/11/14	3,555	3,555	3,555	3,705	(0.05)	1	2K	7M
1394/11/13	3,840	3,840	3,850	3,707	0.30	5	9K	35M
1394/11/12	3,700	3,577	3,812	3,696	(1.83)	48	519K	2B
1394/11/11	3,699	3,699	3,704	3,765	(3.29)	13	85K	316M
1394/11/10	4,063	4,029	4,063	3,893	0.59	3	17K	68M
1394/11/07	4,049	4,000	4,049	3,870	0.34	5	10K	40M
1394/11/06	3,851	3,851	3,997	3,857	1.31	5	40K	160M
1394/11/05	3,987	3,678	3,987	3,807	0.18	12	22K	85M
1394/11/04	3,900	3,900	3,900	3,800	0.03	1	1K	4M
1394/10/29	3,700	3,700	3,700	3,799	(0.05)	1	2K	7M
1394/10/28	3,900	3,900	3,900	3,801	0.03	1	1K	4M
1394/10/27	3,800	3,800	3,800	3,800	0.0	3	130K	494M
1394/10/26	3,850	3,850	3,850	3,800	0.0	1	1K	4M
1394/10/23	3,800	3,635	3,800	3,800	0.0	82	4M	15B
1394/10/22	3,800	3,800	3,800	3,800	0.77	16	199K	758M
1394/10/21	3,700	3,700	3,850	3,771	(0.89)	33	426K	2B
1394/10/19	3,624	3,624	3,624	3,805	(0.24)	3	6K	23M
1394/10/16	3,625	3,625	3,625	3,814	0.0	1	231	837K
1394/10/15	3,815	3,625	3,815	3,814	(0.03)	3	4K	15M
1394/10/12	3,625	3,625	3,625	3,815	0.0	1	180	652K
1394/10/02	3,627	3,627	3,628	3,815	(0.05)	2	2K	6M
1394/09/18	3,638	3,638	3,638	3,817	(0.31)	3	8K	30M
1394/09/10	3,828	3,828	3,829	3,829	0.0	9	164K	628M
1394/09/03	3,900	3,900	3,900	3,829	0.10	2	6K	25M
1394/08/30	3,825	3,825	3,825	3,825	0.0	12	136K	520M
1394/08/18	3,710	3,707	3,710	3,825	(1.97)	6	50K	185M
1394/08/17	3,801	3,778	3,804	3,902	(1.86)	7	51K	194M
1394/08/13	3,808	3,808	3,808	3,976	(0.8)	4	20K	76M
1394/08/12	3,810	3,810	3,810	4,008	(0.05)	2	1K	4M
1394/08/11	3,835	3,835	3,835	4,010	(0.55)	1	14K	54M
1394/07/19	3,837	3,837	3,837	4,032	(0.12)	2	3K	12M
1394/07/18	3,846	3,846	3,846	4,037	(0.25)	3	6K	24M
1394/07/13	3,888	3,888	3,888	4,047	(1.1)	3	26K	101M
1394/07/11	4,000	3,992	4,000	4,092	(2.62)	5	64K	254M
1394/07/04	4,102	4,101	4,102	4,202	(2.64)	10	62K	253M
1394/07/01	4,316	4,316	4,316	4,316	0.0	1	270	1M
1394/06/31	4,316	4,316	4,316	4,316	0.0	1	232	1M
1394/06/23	4,522	4,522	4,522	4,316	0.21	4	5K	22M
1394/06/22	4,405	4,405	4,405	4,307	2.65	6	64K	284M
1394/06/21	4,306	4,306	4,306	4,196	2.32	3	57K	244M
1394/06/11	3,900	3,900	3,900	4,101	0.0	1	100	390K
1394/06/09	3,897	3,897	3,897	4,101	0.0	1	186	725K
1394/06/02	4,090	4,090	4,301	4,101	0.10	3	3K	14M
1394/05/31	4,000	4,000	4,000	4,097	(0.1)	1	5K	20M
1394/05/26	4,101	4,100	4,101	4,101	1.99	12	503K	2B
1394/05/25	4,021	4,021	4,021	4,021	0.0	1	38K	151M
1394/05/24	4,022	4,022	4,022	4,021	0.0	1	1K	6M
1394/05/21	4,209	4,209	4,209	4,021	0.22	2	6K	25M
1394/05/19	4,150	4,150	4,150	4,012	1.47	1	38K	156M
1394/05/18	4,145	4,145	4,145	3,954	0.0	1	264	1M
1394/05/17	3,752	3,752	4,145	3,954	0.15	4	10K	40M
1394/05/14	4,139	4,139	4,139	3,948	0.15	1	4K	16M
1394/05/13	4,090	4,090	4,091	3,942	1.15	10	30K	121M
1394/05/12	3,713	3,713	3,713	3,897	(0.28)	3	8K	28M
1394/05/07	3,716	3,716	3,716	3,908	(0.08)	2	2K	6M
1394/05/06	3,724	3,724	3,724	3,911	(0.2)	4	5K	19M
1394/05/05	3,731	3,731	3,731	3,919	(0.13)	1	3K	12M
1394/04/20	4,152	4,152	4,152	3,964	0.0	1	300	1M
1394/04/16	4,100	4,100	4,153	3,964	0.03	2	400	2M
1394/04/14	3,870	3,870	4,140	3,963	(0.1)	5	5K	19M
1394/04/13	4,140	4,119	4,140	3,967	0.05	4	1K	5M
1394/04/09	3,781	3,781	3,781	3,965	(0.18)	1	5K	17M
1394/04/03	4,108	4,108	4,108	3,972	0.40	3	13K	53M
1394/04/02	4,109	4,100	4,109	3,956	1.07	6	27K	112M
1394/03/30	3,857	3,857	3,857	3,914	(0.79)	1	45K	173M
1394/03/27	4,001	4,001	4,001	3,945	0.0	1	698	3M
1394/03/26	4,141	4,141	4,141	3,945	0.03	1	550	2M
1394/03/24	4,138	4,138	4,138	3,944	0.08	2	2K	8M
1394/03/23	4,000	3,761	4,130	3,941	0.18	11	24K	94M
1394/03/20	4,126	4,126	4,126	3,934	0.10	3	2K	10M
1394/03/19	4,054	4,054	4,054	3,930	1.79	22	46K	189M
1394/03/18	4,054	4,054	4,054	3,861	0.0	1	300	1M
1394/03/17	4,053	4,053	4,053	3,861	0.03	1	500	2M
1394/03/16	4,053	4,053	4,053	3,860	0.0	1	1	4K
1394/03/12	4,053	4,053	4,053	3,860	0.0	1	250	1M
1394/03/09	4,049	4,049	4,049	3,860	0.08	3	2K	8M
1394/03/06	4,030	3,678	4,036	3,857	0.34	5	9K	36M
1394/03/05	4,000	4,000	4,021	3,844	0.37	8	10K	41M
1394/03/03	3,801	3,801	3,801	3,830	0.0	1	20	76K
1394/03/02	3,800	3,800	3,800	3,830	0.0	1	518	2M
1394/02/30	3,800	3,800	3,800	3,830	0.0	1	2K	6M
1394/02/29	3,800	3,800	3,978	3,830	0.13	4	7K	26M
1394/02/22	3,973	3,710	3,973	3,825	0.0	2	2K	8M
1394/02/21	3,974	3,974	3,974	3,825	0.0	1	400	2M
1394/02/16	3,701	3,679	3,983	3,825	(0.13)	4	15K	58M
1394/02/15	3,701	3,701	3,701	3,830	(0.05)	1	2K	9M
1394/02/14	3,968	3,900	3,968	3,832	0.42	7	17K	67M
1394/02/13	3,750	3,750	3,800	3,816	(0.03)	8	10K	37M
1394/02/09	3,701	3,701	3,701	3,817	(0.08)	2	3K	12M
1394/02/08	3,701	3,701	3,701	3,820	(0.13)	4	6K	21M
1394/02/06	3,701	3,701	3,701	3,825	(0.08)	1	3K	12M
1394/01/25	3,700	3,700	3,700	3,828	(0.36)	6	13K	48M
1394/01/24	3,700	3,700	3,700	3,842	(0.08)	2	3K	11M
1394/01/19	3,694	3,694	3,695	3,845	(0.05)	2	2K	6M
1394/01/17	3,695	3,695	3,695	3,847	(0.03)	1	1K	4M
1394/01/16	3,993	3,993	3,993	3,848	0.21	9	7K	26M
1394/01/10	3,693	3,693	3,693	3,840	(0.13)	1	4K	14M
1393/12/24	3,730	3,730	3,845	3,845	0.0	51	1M	5B
1393/12/23	3,732	3,732	3,800	3,845	(1.08)	4	60K	228M
1393/12/18	3,779	3,779	3,779	3,887	(1.24)	1	40K	151M
1393/12/16	3,783	3,783	3,783	3,936	(0.1)	4	3K	12M
1393/12/06	3,850	3,792	3,850	3,940	(0.23)	3	8K	30M
1393/12/05	3,900	3,850	4,010	3,949	(1.52)	6	50K	194M
1393/12/04	4,010	4,010	4,010	4,010	0.0	2	1K	5M
1393/12/03	4,164	3,851	3,851	4,010	0.0	2	68	262K
1393/11/28	4,169	3,854	4,169	4,010	(0.1)	3	4K	14M
1393/11/25	3,855	3,855	3,855	4,014	(0.02)	1	410	2M
1393/11/21	4,000	4,000	4,000	4,015	0.0	4	3K	14M
1393/11/20	3,861	3,861	3,861	4,015	(0.15)	1	5K	18M
1393/11/18	3,864	3,864	3,864	4,021	(0.1)	5	3K	12M
1393/11/15	3,874	3,874	3,874	4,025	(0.25)	3	7K	27M
1393/11/14	3,874	3,874	3,874	4,035	0.0	1	9	35K
1393/11/08	3,879	3,879	4,150	4,035	(0.12)	7	8K	33M
1393/11/05	3,882	3,882	3,882	4,040	(0.07)	6	2K	9M
1393/11/04	3,882	3,882	3,882	4,043	0.0	1	250	970K
1393/10/30	3,884	3,884	3,884	4,043	(0.05)	2	1K	4M
1393/10/29	4,025	4,024	4,025	4,045	(3.48)	5	101K	406M
1393/10/28	4,191	4,191	4,191	4,191	(3.99)	12	158K	662M
1393/10/27	4,365	4,365	4,365	4,365	(3.98)	9	157K	685M
1393/10/24	4,550	4,476	4,550	4,546	(2.49)	7	94K	427M
1393/10/22	4,700	4,547	4,700	4,662	(1.52)	4	49K	223M
1393/10/21	4,920	4,920	4,920	4,734	0.0	1	250	1M
1393/10/20	4,917	4,917	4,917	4,734	0.13	6	4K	19M
1393/10/17	4,907	4,907	4,907	4,728	0.17	1	5K	25M
1393/10/16	4,534	4,534	4,908	4,720	0.0	5	5K	24M
1393/10/13	4,540	4,538	4,540	4,720	(0.13)	4	4K	17M
1393/10/03	4,699	4,699	4,699	4,726	(3.43)	8	99K	466M
1393/09/29	4,713	4,713	4,713	4,894	(0.31)	2	9K	42M
1393/09/25	4,907	4,907	4,907	4,909	(3.95)	8	114K	559M
1393/09/24	4,911	4,911	4,911	5,111	(0.08)	2	2K	12M
1393/09/23	4,913	4,913	4,913	5,115	(0.04)	2	1K	7M
1393/09/18	5,187	5,187	5,187	5,117	0.0	1	193	1M
1393/09/12	4,920	4,919	4,920	5,117	(0.12)	3	3K	17M
1393/09/10	4,920	4,920	4,920	5,123	(0.02)	1	650	3M
1393/09/09	4,940	4,940	4,940	5,124	(0.41)	2	12K	58M
1393/09/08	5,094	4,944	5,094	5,145	(0.1)	4	4K	20M
1393/09/05	4,978	4,978	5,090	5,150	(0.68)	11	20K	102M
1393/09/04	4,988	4,988	4,988	5,185	(0.19)	6	6K	28M
1393/09/03	5,013	5,013	5,020	5,195	(0.5)	10	15K	73M
1393/09/02	5,230	5,219	5,230	5,221	(3.96)	14	136K	711M
1393/09/01	5,436	5,436	5,436	5,436	(3.99)	9	115K	627M
1393/08/28	5,460	5,460	5,460	5,662	(0.44)	5	13K	68M
1393/08/27	5,480	5,469	5,482	5,687	(0.16)	8	5K	27M
1393/08/26	5,693	5,693	5,800	5,696	(3.95)	43	181K	1B
1393/08/14	5,694	5,694	5,694	5,930	(0.02)	1	347	2M
1393/08/11	5,696	5,696	5,696	5,931	(0.03)	2	1K	7M
1393/08/10	5,698	5,698	5,698	5,933	(0.03)	1	1K	6M
1393/08/03	5,799	5,699	5,799	5,935	(0.02)	2	476	3M
1393/07/30	5,706	5,705	5,706	5,936	(0.1)	4	3K	17M
1393/07/29	5,706	5,706	5,849	5,942	(0.02)	3	680	4M
1393/07/28	5,743	5,742	5,786	5,943	(0.64)	12	20K	118M
1393/07/26	5,981	5,981	5,981	5,981	(4.0)	15	116K	693M
1393/07/23	5,982	5,982	5,982	6,230	(0.02)	2	668	4M
1393/07/22	5,982	5,982	5,982	6,231	0.0	1	180	1M
1393/07/20	5,997	5,997	5,997	6,231	(0.24)	4	7K	41M
1393/07/19	6,039	6,030	6,039	6,246	(0.56)	9	16K	96M
1393/07/16	6,039	6,039	6,039	6,281	(0.02)	1	500	3M
1393/07/15	6,036	6,036	6,100	6,282	(0.08)	5	3K	16M
1393/07/14	6,101	6,101	6,101	6,287	(0.06)	1	3K	16M
1393/07/12	6,100	6,041	6,543	6,291	(0.02)	7	5K	32M
1393/07/09	6,061	6,061	6,289	6,292	(0.33)	9	15K	95M
1393/07/08	6,311	6,311	6,311	6,313	(0.09)	7	82K	516M
1393/07/07	6,075	6,075	6,076	6,319	(0.14)	4	4K	26M
1393/07/06	6,077	6,077	6,350	6,328	(0.03)	60	2M	13B
1393/07/05	6,334	6,081	6,334	6,330	(0.06)	7	113K	716M
1393/07/02	6,092	6,092	6,092	6,334	(0.17)	3	5K	30M
1393/07/01	6,111	6,110	6,150	6,345	(0.3)	6	9K	53M
1393/06/31	6,120	6,120	6,120	6,364	(0.03)	1	799	5M
1393/06/30	6,133	6,133	6,142	6,366	(0.34)	15	10K	62M
1393/06/26	6,388	6,134	6,388	6,388	0.0	14	347K	2B
1393/06/25	6,134	6,134	6,134	6,388	(0.02)	1	300	2M
1393/06/22	6,141	6,141	6,370	6,389	(0.05)	2	2K	9M
1393/06/19	6,584	6,584	6,584	6,392	0.96	11	28K	182M
1393/06/18	6,073	6,073	6,579	6,331	0.08	13	14K	89M
1393/06/17	6,187	6,186	6,187	6,326	(1.82)	6	53K	325M
1393/06/16	6,195	6,195	6,195	6,443	(0.15)	2	5K	29M
1393/06/15	6,342	6,342	6,342	6,453	(2.32)	4	67K	423M
1393/06/12	6,454	6,454	6,454	6,606	(1.73)	4	50K	322M
1393/06/11	6,500	6,454	6,722	6,722	0.0	7	1M	8B
1393/06/10	6,477	6,477	6,477	6,722	(0.36)	16	10K	66M
1393/06/08	6,747	6,700	6,747	6,746	(0.01)	11	385K	3B
1393/06/05	6,550	6,550	6,550	6,747	0.0	1	213	1M
1393/06/04	6,822	6,550	6,822	6,747	(1.1)	23	132K	892M
1393/06/02	7,062	6,850	7,062	6,822	0.04	4	2K	13M
1393/06/01	7,067	6,817	7,067	6,819	0.03	6	2K	16M
1393/05/29	6,525	6,525	7,067	6,817	0.31	13	14K	94M
1393/05/28	6,789	6,789	7,173	6,796	(3.89)	26	155K	1B
1393/05/27	6,791	6,791	6,791	7,071	(0.03)	2	650	4M
1393/05/26	6,803	6,803	6,803	7,073	(0.18)	5	5K	37M
1393/05/25	7,232	7,232	7,303	7,086	0.90	22	29K	209M
1393/05/22	7,231	7,231	7,231	7,023	1.01	22	29K	211M
1393/05/21	6,931	6,931	7,498	6,953	(3.68)	68	448K	3B
1393/05/18	7,111	7,111	7,111	7,219	(2.54)	20	73K	519M
1393/05/14	7,161	7,161	7,161	7,407	(0.7)	1	20K	143M
1393/05/13	7,186	7,186	7,186	7,459	(0.35)	1	10K	72M
1393/05/12	7,199	7,199	7,199	7,485	(0.17)	1	5K	36M
1393/05/11	7,274	7,274	7,274	7,498	(1.04)	1	30K	218M
1393/05/06	7,288	7,288	7,288	7,577	(0.18)	2	5K	38M
1393/05/05	7,689	7,382	7,689	7,591	2.68	43	110K	836M
1393/04/24	7,561	7,561	7,561	7,438	2.30	22	66K	501M
1393/04/23	7,378	7,378	7,378	7,271	2.48	9	72K	528M
1393/04/22	7,121	7,121	7,121	7,095	3.61	17	104K	742M
1393/04/21	7,072	7,072	7,072	6,848	0.71	3	20K	144M
1393/04/18	6,828	6,828	6,828	6,800	3.56	16	103K	702M
1393/04/17	6,771	6,771	6,771	6,566	0.84	4	24K	165M
1393/04/16	6,748	6,748	6,748	6,511	0.34	4	10K	65M
1393/04/15	6,727	6,727	6,727	6,489	0.31	5	9K	59M
1393/04/14	6,705	6,705	6,705	6,469	0.33	5	10K	64M
1393/04/11	6,690	6,690	6,690	6,448	0.23	2	7K	46M
1393/04/10	6,530	6,530	6,530	6,433	2.45	11	71K	462M
1393/04/09	6,279	6,279	6,279	6,279	3.99	16	128K	801M
1393/04/08	6,270	6,270	6,270	6,038	0.15	3	4K	28M
1393/04/07	6,270	6,270	6,270	6,029	0.0	1	10	63K
1393/04/04	6,146	6,146	6,146	6,029	2.01	8	58K	356M
1393/04/03	6,095	6,095	6,095	5,910	0.84	5	24K	147M
1393/04/02	6,094	6,094	6,094	5,861	0.02	2	310	2M
1393/04/01	6,075	6,075	6,075	5,860	0.31	4	9K	53M
1393/03/31	6,075	6,075	6,075	5,842	0.0	1	41	249K
1393/03/28	6,074	6,074	6,074	5,842	0.02	2	328	2M
1393/03/27	5,841	5,841	5,841	5,841	3.99	20	242K	1B
1393/03/26	5,841	5,841	5,841	5,617	0.0	2	30	175K
1393/03/25	5,808	5,808	5,808	5,617	0.57	5	16K	96M
1393/03/24	5,801	5,801	5,801	5,585	0.13	3	4K	22M
1393/03/21	5,800	5,800	5,800	5,578	0.02	3	530	3M
1393/03/20	5,789	5,789	5,789	5,577	0.18	5	5K	31M
1393/03/19	5,773	5,773	5,773	5,567	0.29	7	8K	48M
1393/03/18	5,747	5,747	5,747	5,551	0.45	3	13K	75M
1393/03/17	5,742	5,742	5,742	5,526	0.07	2	2K	12M
1393/03/13	5,706	5,706	5,706	5,522	0.64	4	18K	104M
1393/03/12	5,700	5,700	5,700	5,487	0.11	3	3K	19M
1393/03/11	5,655	5,655	5,655	5,481	0.79	7	23K	130M
1393/03/10	5,438	5,438	5,438	5,438	4.00	19	233K	1B
1393/03/07	5,417	5,417	5,417	5,229	0.38	3	11K	59M
1393/03/05	5,406	5,406	5,406	5,209	0.19	6	5K	30M
1393/03/04	5,406	5,406	5,406	5,199	0.0	2	58	314K
1393/03/03	5,229	5,229	5,229	5,199	3.40	9	98K	513M
1393/02/31	5,028	5,028	5,028	5,028	3.99	12	158K	796M
1393/02/30	5,019	5,019	5,019	4,835	0.19	6	6K	28M
1393/02/29	4,927	4,927	4,927	4,826	1.86	28	53K	263M
1393/02/28	4,860	4,860	4,860	4,738	1.37	6	40K	193M
1393/02/27	4,852	4,852	4,852	4,674	0.17	2	5K	25M
1393/02/24	4,830	4,830	4,830	4,666	0.45	4	13K	62M
1393/02/22	4,830	4,830	4,830	4,645	0.0	1	50	242K
1393/02/21	4,800	4,800	4,800	4,645	0.63	3	18K	87M
1393/02/20	4,798	4,798	4,798	4,616	0.04	2	1K	5M
1393/02/17	4,771	4,771	4,771	4,614	0.57	4	16K	78M
1393/02/16	4,747	4,747	4,747	4,588	0.50	5	14K	68M
1393/02/15	4,656	4,656	4,656	4,565	1.97	6	57K	265M
1393/02/14	4,656	4,656	4,656	4,477	0.0	1	154	717K
1393/02/13	4,566	4,566	4,566	4,477	1.96	7	57K	259M
1393/02/10	4,560	4,560	4,560	4,391	0.14	2	4K	19M
1393/02/09	4,550	4,550	4,550	4,385	0.23	4	7K	30M
1393/02/08	4,447	4,447	4,447	4,375	2.32	11	67K	297M
1393/02/07	4,317	4,317	4,317	4,276	3.01	9	86K	373M
1393/02/06	4,310	4,310	4,310	4,151	0.14	1	4K	17M
1393/02/03	4,245	4,245	4,245	4,145	1.54	14	44K	189M
1393/02/02	4,224	4,224	4,224	4,082	0.49	6	14K	60M
1393/02/01	4,193	4,193	4,193	4,062	0.74	12	22K	91M
1393/01/31	4,192	4,192	4,192	4,032	0.02	1	596	2M
1393/01/30	4,177	4,177	4,177	4,031	0.35	4	10K	41M
1393/01/27	4,155	4,155	4,155	4,017	0.53	3	15K	64M
1393/01/26	4,131	4,131	4,131	3,996	0.58	7	17K	68M
1393/01/25	4,120	4,120	4,120	3,973	0.28	3	8K	33M
1393/01/24	4,119	4,119	4,119	3,962	0.03	2	1K	4M
1393/01/23	4,098	4,098	4,098	3,961	0.51	2	15K	60M
1393/01/20	4,016	4,016	4,016	3,941	2.05	12	59K	239M
1393/01/19	3,988	3,855	3,988	3,862	0.70	41	887K	3B
1393/01/18	3,983	3,983	3,983	3,835	0.13	3	4K	15M
1393/01/17	3,969	3,969	3,969	3,830	0.34	7	10K	39M
1393/01/11	3,943	3,943	3,943	3,817	0.66	5	19K	75M
1393/01/10	3,943	3,943	3,943	3,792	0.0	2	319	1M
1393/01/09	3,935	3,935	3,935	3,792	0.21	6	6K	23M
1393/01/06	3,885	3,885	3,885	3,784	1.28	8	37K	144M
1392/12/27	3,856	3,856	3,856	3,736	0.76	9	22K	84M
1392/12/26	3,846	3,800	3,846	3,708	0.24	3	10K	36M
1392/12/25	3,816	3,816	3,817	3,699	0.76	5	22K	84M
1392/12/24	3,650	3,650	3,725	3,671	0.0	3	7K	26M
1392/12/19	3,800	3,700	3,811	3,671	0.16	6	6K	21M
1392/12/18	3,801	3,800	3,801	3,665	0.27	3	8K	29M
1392/12/17	3,775	3,775	3,775	3,655	0.19	6	6K	24M
1392/12/14	3,760	3,760	3,775	3,648	0.50	5	15K	55M
1392/12/13	3,766	3,629	3,766	3,630	0.19	4	17K	63M
1392/12/12	3,500	3,490	3,623	3,623	(0.19)	6	8K	26M
1392/12/11	3,700	3,629	3,746	3,630	0.78	13	30K	113M
1392/12/10	3,700	3,700	3,700	3,602	0.03	1	1K	4M
1392/12/07	3,700	3,700	3,714	3,601	0.81	13	26K	95M
1392/12/06	3,485	3,440	3,500	3,572	(0.06)	5	2K	7M
1392/12/05	3,485	3,485	3,485	3,574	(0.89)	8	30K	106M
1392/12/04	3,500	3,485	3,500	3,606	(0.06)	4	2K	8M
1392/12/03	3,470	3,470	3,482	3,608	(0.14)	2	4K	14M
1392/11/29	3,521	3,489	3,521	3,613	(0.58)	2	21K	74M
1392/11/28	3,774	3,550	3,774	3,634	0.14	7	5K	20M
1392/11/27	3,500	3,500	3,750	3,629	(0.33)	6	14K	48M
1392/11/26	3,521	3,521	3,590	3,641	(0.16)	3	7K	23M
1392/11/23	3,528	3,524	3,528	3,647	(0.52)	4	16K	57M
1392/11/20	3,555	3,555	3,570	3,666	(1.0)	8	29K	103M
1392/11/19	3,703	3,703	3,703	3,703	(3.99)	14	126K	466M
1392/11/16	3,827	3,827	4,095	3,857	(3.24)	13	94K	359M
1392/11/15	4,138	3,834	4,138	3,986	(0.18)	5	16K	62M
1392/11/14	3,934	3,934	3,935	3,993	(2.54)	15	74K	289M
1392/11/13	3,972	3,972	3,972	4,097	(0.97)	21	28K	110M
1392/11/12	4,077	4,077	4,238	4,137	(2.57)	45	84K	344M
1392/11/05	4,091	4,091	4,091	4,246	(0.35)	5	10K	42M
1392/11/02	4,091	4,091	4,091	4,261	0.0	1	279	1M
1392/11/01	4,094	4,094	4,094	4,261	(0.07)	2	2K	8M
1392/10/30	4,099	4,099	4,099	4,264	(0.12)	4	4K	15M
1392/10/28	4,203	4,203	4,203	4,269	(2.49)	17	72K	302M
1392/10/25	4,216	4,216	4,216	4,378	(0.3)	4	8K	35M
1392/10/24	4,243	4,243	4,243	4,391	(0.63)	6	18K	77M
1392/10/23	4,247	4,247	4,247	4,419	(0.09)	5	3K	11M
1392/10/22	4,254	4,254	4,254	4,423	(0.18)	3	5K	21M
1392/10/21	4,311	4,307	4,399	4,431	(1.23)	17	36K	156M
1392/10/18	4,599	4,450	4,599	4,486	1.42	28	46K	211M
1392/10/17	4,449	4,310	4,475	4,423	2.79	43	89K	395M
1392/10/16	4,260	4,260	4,500	4,303	(3.02)	34	99K	424M
1392/10/15	4,410	4,410	4,524	4,437	(3.4)	51	110K	489M
1392/10/14	4,865	4,491	4,865	4,593	(1.82)	87	159K	728M
1392/10/11	4,753	4,753	4,753	4,678	2.34	24	67K	320M
1392/10/09	4,626	4,626	4,632	4,571	2.63	35	76K	353M
1392/10/08	4,454	4,454	4,454	4,454	3.99	40	208K	926M
1392/10/07	4,304	4,304	4,304	4,283	3.48	34	100K	431M
1392/10/04	4,139	4,139	4,139	4,139	3.99	41	146K	606M
1392/10/03	3,754	3,753	4,027	3,980	2.76	44	121K	481M
1392/10/01	3,901	3,722	3,967	3,873	0.05	16	16K	63M
1392/09/30	3,871	3,871	3,968	3,871	0.34	20	45K	176M
1392/09/27	4,039	3,851	4,039	3,858	(3.81)	29	124K	476M
1392/09/26	3,950	3,924	3,956	4,011	(1.86)	30	56K	220M
1392/09/25	3,860	3,860	4,141	4,087	2.64	51	101K	416M
1392/09/24	3,900	3,850	4,056	3,982	2.10	64	271K	1B
1392/09/23	3,831	3,831	3,999	3,900	(2.26)	29	71K	272M
1392/09/20	3,999	3,815	4,000	3,990	1.19	81	217K	868M
1392/09/19	4,000	3,805	4,060	3,943	(0.43)	11	16K	60M
1392/09/18	4,050	3,805	4,050	3,960	(0.08)	12	10K	38M
1392/09/17	3,858	3,858	4,000	3,963	(1.37)	12	43K	167M
1392/09/16	4,011	4,006	4,166	4,018	(3.69)	46	128K	516M
1392/09/13	4,200	4,003	4,205	4,172	0.46	14	54K	227M
1392/09/12	4,270	3,942	4,270	4,153	1.14	59	163K	676M
1392/09/11	4,115	4,110	4,115	4,106	3.77	75	108K	446M
1392/09/10	3,961	3,901	3,961	3,957	3.89	101	264K	1B
1392/09/09	3,956	3,956	3,956	3,809	0.13	2	4K	15M
1392/09/06	3,927	3,927	3,927	3,804	0.74	7	21K	82M
1392/09/05	3,825	3,820	3,825	3,776	2.66	27	77K	294M
1392/09/04	3,820	3,820	3,820	3,678	0.11	3	4K	13M
1392/09/03	3,753	3,753	3,753	3,674	1.80	9	52K	195M
1392/09/02	3,600	3,600	3,637	3,609	3.17	11	93K	338M
1392/08/29	3,628	3,628	3,628	3,498	0.26	4	7K	27M
1392/08/28	3,536	3,530	3,536	3,489	2.62	36	77K	271M
1392/08/27	3,400	3,400	3,400	3,400	3.98	32	191K	648M
1392/08/26	3,339	3,339	3,339	3,270	1.84	16	53K	176M
1392/08/25	3,200	3,199	3,215	3,211	3.85	22	113K	362M
1392/08/21	3,050	3,004	3,100	3,092	0.03	8	25K	76M
1392/08/20	3,100	3,000	3,100	3,091	1.44	8	105K	326M
1392/08/19	3,052	3,020	3,161	3,047	0.07	17	15K	46M
1392/08/18	3,100	3,051	3,100	3,045	0.13	7	11K	35M
1392/08/15	3,130	3,130	3,150	3,041	0.13	8	5K	16M
1392/08/14	3,035	3,033	3,129	3,037	(3.86)	32	114K	347M
1392/08/13	3,170	3,159	3,170	3,159	(3.98)	31	129K	409M
1392/08/12	3,300	3,242	3,328	3,290	(2.58)	22	214K	705M
1392/08/11	3,423	3,239	3,423	3,377	2.58	64	138K	466M
1392/08/08	3,299	3,250	3,299	3,292	3.75	43	109K	360M
1392/08/07	3,264	3,264	3,264	3,173	1.08	8	31K	102M
1392/08/06	3,227	3,227	3,227	3,139	1.16	16	34K	109M
1392/08/05	3,203	3,203	3,203	3,103	0.75	4	21K	68M
1392/08/04	3,178	3,178	3,178	3,080	0.79	5	23K	72M
1392/08/01	3,141	3,141	3,141	3,056	1.16	8	33K	104M
1392/07/30	3,125	3,125	3,125	3,021	0.53	3	15K	48M
1392/07/29	3,124	3,124	3,124	3,005	0.03	1	1K	4M
1392/07/28	3,121	3,121	3,121	3,004	0.10	4	3K	8M
1392/07/27	3,062	3,062	3,062	3,001	1.90	5	55K	168M
1392/07/23	3,035	3,035	3,035	2,945	0.89	5	26K	79M
1392/07/22	3,006	3,006	3,006	2,919	0.97	3	28K	85M
1392/07/20	2,993	2,993	2,993	2,891	0.45	3	13K	39M
1392/07/16	2,982	2,982	2,982	2,878	0.35	3	10K	30M
1392/07/15	2,973	2,973	2,973	2,868	0.31	5	9K	26M
1392/07/14	2,942	2,942	2,942	2,859	1.06	7	31K	90M
1392/07/13	2,923	2,923	2,923	2,829	0.64	6	19K	54M
1392/07/10	2,912	2,912	2,912	2,811	0.39	3	11K	32M
1392/07/09	2,910	2,910	2,910	2,800	0.04	3	2K	4M
1392/07/08	2,905	2,905	2,905	2,799	0.18	2	6K	16M
1392/07/07	2,905	2,905	2,905	2,794	0.0	2	100	290K
1392/07/06	2,900	2,900	2,900	2,794	0.18	3	6K	16M
1392/07/03	2,899	2,899	2,899	2,789	0.04	2	2K	4M
1392/07/02	2,897	2,897	2,897	2,788	0.07	1	2K	6M
1392/06/31	2,894	2,894	2,894	2,786	0.11	4	3K	8M
1392/06/30	2,893	2,893	2,893	2,783	0.04	1	792	2M
1392/06/27	2,997	2,767	2,997	2,782	(3.47)	15	133K	370M
1392/06/26	2,975	2,975	2,975	2,882	0.73	9	21K	63M
1392/06/25	2,870	2,848	3,017	2,861	(3.54)	15	120K	342M
1392/06/24	2,961	2,955	3,100	2,966	(3.64)	28	122K	362M
1392/06/23	3,030	3,030	3,250	3,078	(2.41)	8	102K	312M
1392/06/20	3,155	3,150	3,155	3,154	0.0	13	78K	247M
1392/06/19	3,250	3,250	3,250	3,154	0.93	11	26K	86M
1392/06/18	3,226	3,113	3,226	3,125	(3.61)	16	131K	408M
1392/06/17	3,227	3,226	3,270	3,242	(3.45)	6	138K	449M
1392/06/16	3,260	3,260	3,260	3,358	(1.09)	11	31K	102M
1392/06/13	3,300	3,278	3,478	3,395	(0.56)	7	17K	55M
1392/06/12	3,651	3,401	3,651	3,414	(2.76)	11	133K	453M
1392/06/10	3,522	3,500	3,524	3,511	3.60	23	229K	802M
1392/06/09	3,412	3,399	3,412	3,389	3.29	28	95K	324M
1392/06/06	3,265	3,265	3,529	3,281	(3.53)	19	136K	445M
1392/06/05	3,400	3,227	3,495	3,401	1.19	83	748K	3B
1392/06/04	3,450	3,300	3,450	3,361	(1.87)	44	127K	428M
1392/06/03	3,425	3,420	3,425	3,425	3.98	82	371K	1B
1392/06/02	3,296	3,296	3,296	3,294	3.91	7	114K	375M
1392/05/29	3,247	3,247	3,247	3,170	1.50	2	43K	141M
1392/05/28	3,239	3,239	3,239	3,123	0.26	2	7K	24M
1392/05/27	3,225	3,225	3,225	3,115	0.45	5	13K	42M
1392/05/26	3,217	3,217	3,217	3,101	0.23	3	7K	21M
1392/05/23	3,198	3,198	3,198	3,094	0.62	7	18K	57M
1392/05/22	3,159	3,159	3,159	3,075	1.22	2	36K	113M
1392/05/21	3,158	3,158	3,158	3,038	0.03	2	900	3M
1392/05/20	3,158	3,158	3,158	3,037	0.0	1	55	174K
1392/05/16	3,134	3,134	3,134	3,037	0.76	4	23K	71M
1392/05/15	3,091	3,091	3,091	3,014	1.38	15	40K	124M
1392/05/14	3,086	3,086	3,086	2,973	0.17	2	4K	14M
1392/05/12	3,081	3,081	3,081	2,968	0.17	2	5K	16M
1392/05/09	3,075	3,075	3,075	2,963	0.20	3	6K	19M
1392/05/07	3,073	3,073	3,073	2,957	0.07	1	2K	6M
1392/05/06	3,055	3,055	3,055	2,955	0.58	7	17K	52M
1392/05/05	3,048	3,048	3,048	2,938	0.24	3	7K	21M
1392/05/02	3,042	3,042	3,042	2,931	0.21	4	6K	18M
1392/05/01	2,920	2,920	3,036	2,925	(1.42)	8	77K	225M
1392/04/26	3,000	2,880	3,120	2,999	(0.03)	20	33K	99M
1392/04/25	3,000	3,000	3,000	3,000	0.0	1	4K	13M
1392/04/24	3,000	3,000	3,000	3,000	(3.26)	5	58K	174M
1392/04/19	3,001	3,000	3,051	3,101	(0.19)	12	8K	23M
1392/04/18	3,051	3,051	3,227	3,107	0.13	8	12K	37M
1392/04/17	3,010	3,010	3,120	3,103	(0.03)	5	5K	14M
1392/04/16	3,150	3,013	3,150	3,104	(1.02)	18	36K	109M
1392/04/15	3,137	3,014	3,138	3,136	(0.03)	8	5K	16M
1392/04/10	3,100	3,100	3,207	3,137	1.72	14	63K	200M
1392/04/09	3,040	3,040	3,187	3,084	0.62	22	28K	88M
1392/04/08	3,000	3,000	3,045	3,065	(0.29)	9	32K	97M
1392/04/05	3,100	3,100	3,100	3,074	0.03	4	6K	18M
1392/04/04	3,025	3,025	3,234	3,073	(2.48)	17	99K	302M
1392/04/02	3,236	3,230	3,236	3,151	1.25	7	36K	117M
1392/04/01	3,225	3,225	3,225	3,112	0.35	3	10K	32M
1392/03/29	3,206	3,206	3,214	3,101	0.32	3	10K	32M
1392/03/28	3,208	3,208	3,208	3,091	0.19	2	6K	18M
1392/03/26	3,206	3,206	3,206	3,085	0.06	1	2K	7M
1392/03/21	3,206	3,206	3,206	3,083	0.0	1	29	93K
1392/03/13	3,000	3,000	3,191	3,083	0.46	2	31K	98M
1392/03/12	3,188	3,188	3,188	3,069	0.10	3	2K	8M
1392/03/07	3,050	3,050	3,050	3,066	0.0	1	1K	3M
1392/03/05	3,187	3,187	3,187	3,066	0.03	2	1K	3M
1392/03/04	3,001	3,001	3,230	3,065	(1.45)	2	50K	149M
1392/03/01	3,100	3,100	3,100	3,110	0.0	1	4K	11M
1392/02/30	3,109	3,109	3,150	3,110	(3.95)	4	122K	378M
1392/02/29	3,268	3,150	3,268	3,238	(0.92)	8	68K	219M
1392/02/25	3,160	3,160	3,160	3,268	(0.09)	1	3K	10M
1392/02/24	3,160	3,160	3,160	3,271	0.0	1	108	341K
1392/02/23	3,398	3,160	3,398	3,271	0.09	3	3K	10M
1392/02/22	3,144	3,144	3,146	3,268	(0.18)	3	5K	16M
1392/02/21	3,391	3,391	3,392	3,274	0.37	5	11K	37M
1392/02/15	3,151	3,151	3,380	3,262	0.06	5	8K	26M
1392/02/14	3,380	3,380	3,380	3,260	0.31	4	9K	29M
1392/02/11	3,199	3,150	3,199	3,250	(0.21)	6	11K	34M
1392/02/10	3,150	3,150	3,360	3,257	0.46	2	16K	52M
1392/02/09	3,181	3,181	3,382	3,242	(0.31)	3	18K	57M
1392/02/08	3,378	3,378	3,378	3,252	0.09	1	3K	9M
1392/02/07	3,374	3,374	3,374	3,249	0.12	3	4K	12M
1392/02/04	3,161	3,161	3,392	3,245	(0.52)	5	30K	97M
1392/02/03	3,374	3,374	3,374	3,262	0.52	14	15K	51M
1392/02/02	3,373	3,373	3,373	3,245	0.03	2	1K	3M
1392/02/01	3,100	3,017	3,267	3,244	3.25	8	96K	315M
1392/01/28	3,263	3,013	3,263	3,142	0.13	5	12K	39M
1392/01/26	3,261	3,261	3,261	3,138	0.06	3	2K	5M
1392/01/24	3,180	3,180	3,183	3,136	2.45	11	71K	227M
1392/01/21	3,062	3,061	3,062	3,061	0.0	2	5K	15M
1392/01/20	3,089	3,144	3,150	3,061	1.06	4	30K	95M
1392/01/19	3,148	3,145	3,148	3,029	0.07	3	2K	5M
1392/01/18	2,950	2,950	3,134	3,027	0.43	4	14K	43M
1392/01/17	2,896	2,896	2,955	3,014	(0.07)	3	2K	7M
1392/01/07	2,910	2,910	3,000	3,016	(0.43)	3	16K	46M
1392/01/06	2,910	2,910	2,910	3,029	(0.07)	1	2K	6M
1391/12/26	2,921	2,921	2,921	3,031	(0.36)	3	10K	30M
1391/12/23	2,922	2,922	2,922	3,042	(0.03)	1	1K	3M
1391/12/20	2,925	2,925	2,925	3,043	(0.1)	1	3K	9M
1391/12/19	2,925	2,925	2,925	3,046	0.0	1	392	1M
1391/12/13	3,159	3,159	3,159	3,046	0.26	1	8K	25M
1391/12/12	3,100	3,100	3,137	3,038	0.70	5	23K	73M
1391/12/09	3,132	3,132	3,132	3,017	0.17	1	5K	14M
1391/12/08	3,127	3,127	3,127	3,012	0.17	3	4K	14M
1391/12/06	3,086	3,086	3,086	3,007	1.31	7	38K	117M
1391/12/02	3,058	3,058	3,058	2,968	0.92	3	27K	82M
1391/12/01	3,045	3,045	3,045	2,941	0.44	3	13K	40M
1391/11/30	3,042	3,042	3,042	2,928	0.10	1	3K	10M
1391/11/29	3,040	3,040	3,040	2,925	0.03	1	1K	4M
1391/11/28	3,034	3,034	3,034	2,924	0.21	8	6K	18M
1391/11/25	3,000	3,000	3,010	2,918	0.79	6	23K	69M
1391/11/24	2,949	2,949	3,000	2,895	0.17	4	6K	17M
1391/11/23	2,890	2,890	2,890	2,890	0.0	2	7K	19M
1391/11/21	2,949	2,949	2,949	2,890	0.0	2	110	324K
1391/11/18	2,890	2,889	2,945	2,890	0.10	81	284K	820M
1391/11/17	2,820	2,820	2,869	2,887	(0.17)	5	21K	60M
1391/11/16	2,800	2,800	2,800	2,892	(0.07)	1	3K	7M
1391/11/15	2,900	2,900	2,900	2,894	0.0	1	5K	13M
1391/11/14	2,850	2,850	2,850	2,894	(0.41)	4	25K	71M
1391/11/11	2,900	2,900	2,900	2,906	0.0	1	1K	3M
1391/11/08	2,850	2,850	2,850	2,906	(0.1)	2	5K	15M
1391/11/07	2,851	2,851	2,851	2,909	(0.03)	1	1K	3M
1391/11/04	2,820	2,820	2,820	2,910	(0.03)	1	2K	5M
1391/11/03	2,825	2,825	2,850	2,911	(1.05)	7	38K	109M
1391/11/02	2,930	2,930	2,950	2,942	(0.68)	8	77K	226M
1391/11/01	2,910	2,910	2,930	2,962	(0.9)	2	40K	116M
1391/10/30	3,010	3,010	3,010	2,989	0.03	3	3K	10M
1391/10/27	2,920	2,920	3,099	2,988	(0.13)	5	10K	28M
1391/10/26	2,900	2,900	3,020	2,992	0.17	7	99K	296M
1391/10/25	2,900	2,900	2,950	2,987	(0.17)	4	7K	20M
1391/10/24	2,910	2,910	2,950	2,992	(0.6)	10	21K	61M
1391/10/20	2,960	2,960	2,960	3,010	(0.03)	2	3K	9M
1391/10/19	3,120	3,110	3,120	3,011	0.20	4	6K	20M
1391/10/18	2,900	2,900	2,940	3,005	(0.2)	6	7K	22M
1391/10/17	2,970	2,970	2,970	3,011	(2.56)	12	76K	226M
1391/10/13	2,979	2,978	3,011	3,090	(0.39)	9	14K	41M
1391/10/12	3,111	2,987	3,111	3,102	(0.29)	11	23K	71M
1391/10/11	3,065	3,035	3,200	3,111	(1.58)	15	67K	207M
1391/10/10	3,065	3,065	3,200	3,161	(0.94)	15	34K	105M
1391/10/09	3,314	3,259	3,314	3,191	0.09	2	3K	10M
1391/10/06	3,120	3,118	3,130	3,188	(1.82)	16	53K	166M
1391/10/05	3,250	3,250	3,250	3,247	0.0	1	30	98K
1391/10/04	3,254	3,124	3,384	3,247	(0.22)	26	285K	924M
1391/10/03	3,262	3,244	3,262	3,254	(3.7)	19	331K	1B
1391/10/02	3,489	3,243	3,489	3,379	0.06	5	5K	19M
1391/09/29	3,357	3,357	3,444	3,377	1.96	8	59K	204M
1391/09/28	3,357	3,355	3,357	3,312	2.60	20	76K	253M
1391/09/27	3,055	3,055	3,303	3,228	1.64	17	68K	223M
1391/09/26	3,093	3,093	3,290	3,176	(1.4)	26	106K	337M
1391/09/25	3,221	3,221	3,221	3,221	(3.99)	11	128K	412M
1391/09/22	3,252	3,252	3,253	3,355	(0.94)	4	28K	90M
1391/09/21	3,288	3,288	3,500	3,387	(1.08)	13	126K	426M
1391/09/20	3,424	3,424	3,425	3,424	(3.98)	11	128K	439M
1391/09/19	3,503	3,503	3,550	3,566	(2.25)	11	66K	230M
1391/09/18	3,765	3,502	3,765	3,648	0.55	45	161K	586M
1391/09/15	3,791	3,560	3,791	3,628	(0.49)	183	4M	13B
1391/09/14	3,646	3,646	3,646	3,646	3.99	6	115K	420M
1391/09/13	3,506	3,506	3,506	3,506	3.97	14	159K	557M
1391/09/12	3,445	3,445	3,445	3,372	1.78	13	51K	177M
1391/09/11	3,441	3,441	3,441	3,313	0.12	6	3K	11M
1391/09/08	3,376	3,376	3,376	3,309	1.91	9	55K	186M
1391/09/07	3,346	3,346	3,346	3,247	0.90	10	26K	86M
1391/09/06	3,318	3,318	3,318	3,218	0.85	2	25K	81M
1391/09/01	3,298	3,298	3,298	3,191	0.60	2	18K	58M
1391/08/30	3,130	3,128	3,298	3,172	0.0	51	330K	1B
1391/08/29	3,199	3,121	3,200	3,172	(2.43)	91	625K	2B
1391/08/28	3,390	3,131	3,390	3,251	(0.31)	151	1M	4B
1391/08/27	3,261	3,261	3,261	3,261	3.99	15	155K	506M
1391/08/24	3,136	3,135	3,136	3,136	3.98	128	723K	2B
1391/08/23	3,018	2,959	3,018	3,016	3.93	127	1M	4B
1391/08/22	2,902	2,902	2,902	2,902	3.98	9	115K	334M
1391/08/21	2,791	2,791	2,791	2,791	3.99	33	912K	3B
1391/08/20	2,581	2,581	2,684	2,684	12.30	4	14K	38M
1391/08/17	2,484	2,484	2,484	2,390	0.04	1	2K	4M
1391/08/16	2,484	2,484	2,484	2,389	0.0	1	50	124K
1391/08/15	2,484	2,484	2,484	2,389	0.0	1	1	2K
1391/08/14	2,484	2,484	2,484	2,389	0.0	4	180	447K
1391/08/10	2,328	2,328	2,421	2,389	10.81	5	9K	22M
1391/08/09	2,242	2,242	2,242	2,156	0.0	1	100	224K
1391/07/29	2,239	2,239	2,239	2,156	0.14	1	3K	8M
1391/07/26	2,232	2,232	2,232	2,153	0.28	3	8K	18M
1391/07/24	2,231	2,231	2,231	2,147	0.05	3	2K	4M
1391/07/23	2,223	2,223	2,223	2,146	0.37	2	10K	23M
1391/07/22	2,213	2,213	2,213	2,138	0.47	1	13K	29M
1391/07/19	2,197	2,197	2,197	2,128	0.71	8	21K	46M
1391/07/18	2,182	2,182	2,182	2,113	0.67	3	19K	42M
1391/07/16	2,181	2,181	2,181	2,099	0.05	1	1K	2M
1391/07/15	2,177	2,177	2,177	2,098	0.19	2	5K	12M
1391/07/12	2,163	2,163	2,163	2,094	0.67	3	20K	43M
1391/07/11	2,080	2,080	2,080	2,080	4.00	8	146K	305M
1391/07/10	2,062	2,062	2,062	2,000	0.86	7	25K	52M
1391/07/08	2,056	2,056	2,056	1,983	0.30	2	9K	18M
1391/07/05	2,054	2,054	2,054	1,977	0.10	2	3K	7M
1391/07/04	2,044	2,044	2,044	1,975	0.46	2	13K	27M
1391/07/03	2,040	2,040	2,040	1,966	0.20	3	5K	11M
1391/07/02	2,040	2,040	2,040	1,962	0.0	1	200	408K
1391/07/01	2,039	2,039	2,039	1,962	0.05	1	1K	2M
1391/06/29	2,038	2,038	2,038	1,961	0.05	3	1K	2M
1391/06/28	2,037	2,037	2,037	1,960	0.05	4	1K	2M
1391/06/27	2,029	2,029	2,029	1,959	0.41	8	12K	25M
1391/06/26	2,009	2,009	2,009	1,951	0.98	5	28K	57M
1391/06/25	1,932	1,930	1,932	1,932	3.98	33	529K	1B
1391/06/21	1,858	1,858	1,858	1,858	3.97	11	115K	214M
1391/06/20	1,858	1,858	1,858	1,787	0.0	1	100	186K
1391/06/19	1,841	1,841	1,841	1,787	0.90	3	26K	48M
1391/06/18	1,812	1,812	1,812	1,771	1.61	4	47K	86M
1391/06/15	1,796	1,796	1,796	1,743	0.93	3	26K	47M
1391/06/14	1,760	1,760	1,760	1,727	2.01	6	59K	103M
1391/06/13	1,708	1,708	1,708	1,693	3.04	19	89K	151M
1391/06/12	1,665	1,665	1,665	1,643	2.62	7	76K	126M
1391/06/06	1,665	1,665	1,665	1,601	0.0	1	5	8K
1391/06/05	1,665	1,665	1,665	1,601	0.0	3	723	1M
1391/06/04	1,636	1,636	1,636	1,601	1.72	1	50K	82M
1391/05/22	1,799	1,780	1,828	1,824	3.75	45	557K	1B
1391/05/18	1,823	1,823	1,823	1,758	0.29	6	9K	16M
1391/05/17	1,816	1,816	1,816	1,753	0.34	5	10K	18M
1391/05/16	1,750	1,750	1,771	1,747	2.58	11	82K	145M
1391/05/15	1,700	1,700	1,766	1,703	0.18	4	13K	22M
1391/05/14	1,700	1,700	1,700	1,700	1.31	22	257K	436M
1391/05/11	1,689	1,657	1,700	1,678	0.12	5	33K	55M
1391/05/10	1,677	1,650	1,677	1,676	3.91	14	522K	876M
1391/05/09	1,635	1,635	1,635	1,613	0.06	3	5K	9M
1391/05/08	1,600	1,600	1,600	1,612	(0.19)	6	19K	31M
1391/05/07	1,675	1,602	1,679	1,615	0.0	9	36K	58M
1391/05/04	1,649	1,649	1,678	1,615	0.06	3	2K	3M
1391/04/27	1,601	1,574	1,611	1,614	(1.41)	13	71K	114M
1391/04/26	1,601	1,601	1,620	1,637	(1.8)	8	73K	118M
1391/04/24	1,608	1,608	1,608	1,667	(0.42)	2	12K	19M
1391/04/21	1,626	1,626	1,739	1,674	(1.12)	7	34K	55M
1391/04/13	1,630	1,630	1,630	1,693	(0.24)	2	6K	10M
1391/04/10	1,654	1,654	1,665	1,697	(1.45)	9	44K	72M
1391/04/07	1,654	1,654	1,654	1,722	0.0	1	180	298K
1391/04/05	1,679	1,679	1,679	1,722	(1.49)	2	43K	72M
1391/04/04	1,682	1,682	1,682	1,748	(0.23)	2	6K	10M
1391/04/03	1,689	1,688	1,689	1,752	(0.34)	6	10K	17M
1391/03/31	1,750	1,695	1,751	1,758	(0.4)	10	22K	38M
1391/03/30	1,780	1,780	1,780	1,765	0.63	1	50K	89M
1391/03/28	1,725	1,725	1,800	1,754	(1.9)	27	790K	1B
1391/03/27	1,720	1,717	1,840	1,788	0.0	32	504K	900M
1391/03/24	1,800	1,721	1,800	1,788	(0.22)	23	111K	199M
1391/03/23	1,797	1,750	1,797	1,792	(0.28)	11	21K	36M
1391/03/22	1,800	1,790	1,820	1,797	0.0	4	3K	6M
1391/03/21	1,780	1,750	1,821	1,797	(1.32)	14	182K	327M
1391/03/20	1,800	1,780	1,800	1,821	(0.11)	4	8K	13M
1391/03/17	1,815	1,811	1,830	1,823	(1.62)	4	102K	186M
1391/03/16	1,850	1,807	1,880	1,853	(1.54)	11	97K	179M
1391/03/13	1,883	1,882	1,883	1,882	0.0	2	4K	8M
1391/03/10	1,882	1,881	1,882	1,882	0.0	15	148K	279M
1391/03/09	1,882	1,881	1,929	1,882	(1.05)	13	154K	289M
1391/03/08	1,910	1,900	1,977	1,902	(0.99)	30	319K	606M
1391/03/07	1,913	1,913	2,020	1,921	(3.56)	13	105K	201M
1391/03/06	1,919	1,919	1,919	1,992	(0.3)	2	9K	17M
1391/03/03	2,075	1,955	2,075	1,998	(1.82)	7	64K	125M
1391/03/02	2,070	2,035	2,070	2,035	0.0	3	20K	41M
1391/03/01	2,037	2,036	2,037	2,035	3.88	26	112K	229M
1391/02/31	1,989	1,950	1,999	1,959	(0.15)	14	30K	59M
1391/02/30	1,950	1,950	1,950	1,962	0.0	2	2K	5M
1391/02/27	1,990	1,990	1,990	1,962	0.0	1	100	199K
1391/02/26	1,930	1,930	1,950	1,962	(0.2)	5	24K	46M
1391/02/25	1,913	1,912	1,950	1,966	(1.21)	15	67K	130M
1391/02/24	1,925	1,925	1,925	1,990	(0.75)	9	21K	41M
1391/02/23	2,094	1,934	2,094	2,005	(0.45)	34	60K	119M
1391/02/20	2,014	2,014	2,014	2,014	3.98	33	183K	370M
1391/02/19	1,911	1,911	1,987	1,937	11.90	17	30K	58M
1391/02/13	1,740	1,671	1,760	1,731	0.35	8	40K	69M
1391/02/12	1,789	1,789	1,789	1,725	0.23	3	7K	13M
1391/02/11	1,781	1,780	1,781	1,721	0.47	7	14K	25M
1391/02/10	1,775	1,775	1,775	1,713	0.35	2	11K	20M
1391/02/09	1,720	1,720	1,773	1,707	0.12	2	13K	23M
1391/02/05	1,750	1,750	1,769	1,705	0.24	3	7K	12M
1391/02/04	1,700	1,700	1,750	1,701	1.07	9	60K	103M
1391/02/02	1,632	1,632	1,632	1,683	(0.06)	1	2K	2M
1391/01/30	1,661	1,655	1,661	1,684	(2.26)	6	72K	120M
1391/01/29	1,680	1,656	1,680	1,723	(0.06)	2	3K	5M
1391/01/28	1,724	1,724	1,730	1,724	(3.96)	25	118K	204M
1391/01/27	1,865	1,750	1,865	1,795	0.06	8	32K	57M
1391/01/26	1,765	1,765	1,779	1,794	(0.06)	3	6K	11M
1391/01/23	1,765	1,765	1,838	1,795	(2.34)	14	23K	40M
1391/01/22	1,838	1,838	1,870	1,838	(3.97)	15	102K	187M
1391/01/21	1,860	1,860	1,860	1,914	0.0	1	200	372K
1391/01/20	1,876	1,876	1,876	1,914	(0.05)	1	510	957K
1391/01/19	1,886	1,880	1,886	1,915	(0.05)	2	880	2M
1391/01/09	1,843	1,843	1,843	1,916	(0.16)	2	2K	3M
1391/01/08	1,962	1,962	1,962	1,919	1.70	6	17K	32M
1391/01/07	1,824	1,818	1,824	1,887	(0.32)	4	3K	5M
1391/01/06	1,915	1,915	1,915	1,893	2.77	11	27K	52M
1391/01/05	1,910	1,910	1,910	1,842	0.11	1	1K	2M
1390/12/28	1,900	1,765	1,900	1,840	0.11	2	3K	5M
1390/12/27	1,905	1,900	1,906	1,838	0.22	5	2K	4M
1390/12/24	1,765	1,765	1,835	1,834	3.91	36	458K	839M
1390/12/23	1,751	1,750	1,821	1,765	5.69	8	20K	35M
1390/12/20	1,643	1,643	1,643	1,670	(2.4)	9	23K	38M
1390/12/17	1,704	1,704	1,760	1,711	(3.55)	8	44K	75M
1390/12/16	1,755	1,754	1,755	1,774	(1.5)	7	22K	39M
1390/12/15	1,761	1,761	1,824	1,801	(0.61)	18	100K	180M
1390/12/14	1,754	1,754	1,824	1,812	3.31	27	127K	230M
1390/11/15	1,754	1,754	1,754	1,754	3.97	18	82K	144M
1390/11/12	1,653	1,653	1,688	1,687	3.88	6	39K	65M
1390/11/11	1,608	1,578	1,642	1,624	2.85	31	163K	264M
1390/11/10	1,581	1,530	1,591	1,579	3.20	28	141K	223M
1390/11/09	1,535	1,524	1,535	1,530	3.66	31	46K	70M
1390/11/08	1,495	1,491	1,500	1,476	2.29	23	24K	36M
1390/11/05	1,425	1,425	1,449	1,443	(2.17)	9	26K	37M
1390/11/03	1,507	1,425	1,516	1,475	(0.61)	6	12K	18M
1390/11/01	1,456	1,455	1,520	1,484	(0.34)	9	19K	28M
1390/10/28	1,470	1,448	1,500	1,489	(0.47)	6	11K	16M
1390/10/27	1,453	1,453	1,525	1,496	(0.47)	6	5K	8M
1390/10/26	1,556	1,494	1,618	1,503	(3.41)	32	42K	63M
1390/10/25	1,589	1,535	1,611	1,556	(2.63)	22	28K	44M
1390/10/21	1,630	1,551	1,630	1,598	(0.25)	24	71K	114M
1390/10/20	1,604	1,598	1,604	1,602	3.82	43	136K	218M
1390/10/19	1,579	1,520	1,580	1,543	0.72	57	159K	246M
1390/10/18	1,540	1,537	1,589	1,532	0.13	6	8K	12M
1390/10/17	1,500	1,500	1,537	1,530	3.52	30	70K	107M
1390/10/14	1,494	1,494	1,494	1,478	2.85	12	28K	41M
1390/09/29	1,536	1,433	1,536	1,437	(3.69)	32	80K	114M
1390/09/28	1,492	1,492	1,493	1,492	(3.99)	20	40K	60M
1390/09/27	1,568	1,512	1,568	1,554	(1.33)	10	16K	25M
1390/09/23	1,600	1,580	1,600	1,575	0.06	4	1K	2M
1390/09/21	1,515	1,515	1,604	1,574	(0.25)	2	5K	7M
1390/09/20	1,581	1,520	1,581	1,578	(0.19)	3	3K	5M
1390/09/19	1,580	1,580	1,581	1,581	3.94	18	215K	339M
1390/09/16	1,521	1,521	1,521	1,521	3.96	8	56K	85M
1390/09/13	1,480	1,480	1,488	1,463	2.24	8	22K	33M
1390/09/12	1,430	1,425	1,437	1,431	3.55	14	66K	95M
1390/09/09	1,410	1,363	1,410	1,382	(0.5)	10	12K	16M
1390/09/08	1,361	1,361	1,400	1,389	(1.98)	6	25K	35M
1390/09/07	1,401	1,400	1,401	1,417	(1.73)	7	24K	33M
1390/09/06	1,401	1,401	1,401	1,442	(1.17)	11	11K	15M
1390/09/05	1,416	1,416	1,416	1,459	(1.02)	1	10K	14M
1390/09/02	1,504	1,450	1,504	1,474	(1.99)	7	29K	42M
1390/09/01	1,504	1,504	1,504	1,504	(3.96)	25	138K	207M
1390/08/30	1,631	1,566	1,631	1,566	(11.63)	7	16K	26M
1390/08/23	1,827	1,754	1,827	1,772	(10.73)	4	400	709K
1390/08/17	1,908	1,908	1,908	1,985	(0.1)	1	1K	2M
1390/08/15	1,908	1,908	1,908	1,987	0.0	1	100	191K
1390/08/14	1,990	1,979	1,990	1,987	20.28	5	14K	28M
1390/07/30	1,659	1,659	1,659	1,652	0.0	1	30	50K
1390/07/27	1,599	1,599	1,668	1,652	(0.42)	12	46K	77M
1390/07/26	1,659	1,659	1,668	1,659	1.59	12	32K	54M
1390/07/25	1,602	1,602	1,602	1,633	(2.1)	3	20K	32M
1390/07/24	1,678	1,601	1,695	1,668	0.91	13	75K	126M
1390/07/23	1,610	1,610	1,660	1,653	3.51	37	167K	276M
1390/07/20	1,565	1,565	1,640	1,597	(2.02)	23	203K	324M
1390/07/19	1,620	1,619	1,649	1,630	(1.27)	8	26K	43M
1390/07/18	1,635	1,599	1,659	1,651	3.45	81	895K	1B
1390/07/17	1,569	1,569	1,598	1,596	3.84	48	393K	628M
1390/07/16	1,482	1,482	1,562	1,537	2.33	19	116K	179M
1390/07/13	1,500	1,500	1,529	1,502	0.0	5	15K	22M
1390/07/12	1,529	1,500	1,529	1,502	0.0	3	884	1M
1390/07/11	1,503	1,500	1,510	1,502	(0.33)	21	113K	169M
1390/07/10	1,502	1,502	1,502	1,507	(0.26)	5	16K	25M
1390/07/09	1,500	1,500	1,523	1,511	0.94	6	50K	76M
1390/07/06	1,491	1,491	1,503	1,497	(0.4)	16	57K	85M
1390/07/05	1,520	1,500	1,520	1,503	0.33	5	11K	17M
1390/07/04	1,510	1,510	1,511	1,498	0.20	3	8K	12M
1390/07/03	1,543	1,481	1,543	1,495	(2.16)	6	55K	82M
1390/06/30	1,547	1,525	1,547	1,528	(0.71)	14	66K	100M
1390/06/29	1,544	1,525	1,549	1,539	0.13	6	17K	26M
1390/06/28	1,520	1,520	1,550	1,537	0.07	12	36K	56M
1390/06/27	1,550	1,520	1,550	1,536	(0.19)	9	29K	45M
1390/06/26	1,550	1,524	1,550	1,539	0.33	6	19K	30M
1390/06/23	1,500	1,500	1,550	1,534	(0.65)	29	316K	485M
1390/06/22	1,550	1,530	1,557	1,544	2.18	45	217K	334M
1390/06/21	1,565	1,501	1,565	1,511	(3.33)	29	188K	284M
1390/06/20	1,600	1,550	1,600	1,563	(3.16)	21	57K	89M
1390/06/19	1,660	1,605	1,660	1,614	(3.41)	39	158K	255M
1390/06/16	1,684	1,610	1,684	1,671	3.15	67	404K	675M
1390/06/15	1,620	1,620	1,620	1,620	3.98	4	63K	102M
1390/06/14	1,558	1,550	1,562	1,558	3.73	19	81K	126M
1390/06/13	1,406	1,406	1,520	1,502	2.74	47	289K	435M
1390/06/12	1,500	1,459	1,518	1,462	(3.75)	38	182K	266M
1390/06/08	1,599	1,511	1,599	1,519	(3.43)	30	77K	117M
1390/06/07	1,569	1,569	1,599	1,573	(3.73)	35	146K	229M
1390/06/06	1,695	1,565	1,695	1,634	0.25	48	192K	314M
1390/06/05	1,630	1,620	1,630	1,630	3.95	39	317K	516M
1390/06/02	1,568	1,540	1,568	1,568	3.98	84	781K	1B
1390/06/01	1,497	1,449	1,555	1,508	21.51	39	131K	198M
1390/05/25	1,725	1,725	1,725	1,725	3.98	3	125K	216M
1390/05/24	1,720	1,720	1,720	1,659	0.30	2	3K	5M
1390/05/23	1,708	1,708	1,708	1,654	0.67	2	7K	11M
1390/05/19	1,690	1,690	1,690	1,643	1.11	12	11K	18M
1390/05/17	1,688	1,688	1,688	1,625	0.06	1	813	1M
1390/05/11	1,681	1,681	1,681	1,624	0.43	20	4K	7M
1390/05/09	1,676	1,676	1,676	1,617	0.31	1	3K	5M
1390/04/28	2,400	2,400	2,463	2,462	3.93	16	114K	281M
1390/04/25	2,283	2,283	2,400	2,369	0.30	7	184K	437M
1390/04/14	2,315	2,315	2,431	2,362	(1.95)	9	60K	141M
1390/04/13	2,332	2,330	2,332	2,409	(0.58)	2	6K	14M
1390/04/11	2,528	2,402	2,528	2,423	(0.33)	6	61K	148M
1390/04/08	2,400	2,400	2,439	2,431	3.23	16	78K	190M
1390/04/07	2,300	2,300	2,420	2,355	1.07	21	160K	377M
1390/04/06	2,301	2,300	2,301	2,330	(1.06)	3	17K	40M
1390/04/05	2,400	2,400	2,400	2,355	0.68	1	10K	24M
1390/04/04	2,311	2,311	2,375	2,339	1.39	9	28K	65M
1390/04/01	2,307	2,307	2,307	2,307	(4.0)	15	123K	284M
1390/03/31	2,400	2,400	2,500	2,403	(3.88)	8	100K	240M
1390/03/30	2,500	2,500	2,500	2,500	1.63	11	30K	75M
1390/02/24	2,362	2,362	2,499	2,460	0.49	3	13K	33M
1390/02/21	2,363	2,362	2,363	2,448	(0.49)	4	5K	12M
1390/02/20	2,535	2,451	2,535	2,460	0.86	2	9K	22M
1390/02/19	2,401	2,401	2,500	2,439	(2.48)	14	130K	317M
1390/02/14	2,501	2,500	2,501	2,501	0.0	3	81K	203M
1390/02/13	2,500	2,500	2,600	2,501	(0.6)	5	103K	258M
1390/02/12	2,507	2,507	2,570	2,516	(3.64)	19	59K	149M
1390/02/05	2,611	2,611	2,611	2,611	(3.97)	12	260K	679M
1390/02/03	2,740	2,628	2,740	2,719	(0.66)	5	8K	22M
1390/01/31	2,691	2,691	2,915	2,737	(2.35)	25	110K	300M
1390/01/23	2,716	2,716	2,716	2,803	(0.92)	5	9K	24M
1390/01/22	2,851	2,775	2,851	2,829	(1.33)	10	82K	233M
1390/01/21	2,850	2,850	2,960	2,867	(3.37)	19	150K	429M
1390/01/20	2,967	2,950	2,967	2,967	4.00	34	299K	886M
1390/01/17	2,853	2,853	2,853	2,853	3.97	1	40K	114M
1390/01/16	2,744	2,744	2,744	2,744	3.98	3	41K	113M
1390/01/15	2,639	2,639	2,639	2,639	3.98	5	42K	110M
1390/01/14	2,544	2,544	2,544	2,538	3.72	3	36K	92M
1390/01/10	2,455	2,455	2,455	2,447	3.64	1	35K	86M
1390/01/09	2,362	2,362	2,362	2,361	3.92	2	38K	90M
1390/01/08	2,353	2,353	2,353	2,272	0.40	1	4K	9M
1390/01/07	2,263	2,263	2,263	2,263	4.00	4	42K	94M
1389/12/28	2,219	2,219	2,219	2,176	1.97	3	19K	43M
1389/12/18	2,141	2,103	2,141	2,134	(2.56)	7	74K	158M
1389/12/17	2,180	2,180	2,194	2,190	0.32	7	29K	64M
1389/12/16	2,191	2,191	2,228	2,183	1.87	6	19K	41M
1389/12/15	2,191	2,191	2,191	2,143	1.71	4	17K	36M
1389/12/14	2,100	2,100	2,184	2,107	0.33	3	8K	16M
1389/12/01	2,182	2,182	2,182	2,100	0.05	1	465	1M
1389/11/30	2,160	2,160	2,160	2,099	1.06	1	10K	22M
1389/11/26	2,152	2,152	2,152	2,077	0.34	2	3K	7M
1389/11/25	2,146	2,146	2,146	2,070	0.29	1	3K	6M
1389/11/24	2,124	2,124	2,124	2,064	1.03	1	10K	21M
1389/11/23	2,102	2,102	2,102	2,043	1.04	3	10K	21M
1389/11/20	2,081	2,081	2,081	2,022	1.05	1	10K	21M
1389/11/18	2,076	2,076	2,076	2,001	0.20	1	2K	4M
1389/11/17	2,034	2,034	2,034	1,997	2.10	1	20K	41M
1389/11/12	2,034	2,034	2,034	1,956	0.0	1	204	415K
1389/11/11	2,026	2,026	2,026	1,956	0.36	1	3K	7M
1389/11/10	2,025	2,025	2,025	1,949	0.05	1	448	907K
1389/11/04	2,024	1,990	2,024	1,948	0.05	2	609	1M
1389/11/03	1,962	1,962	1,962	1,947	0.05	1	3K	6M
1389/11/02	1,999	1,916	2,070	1,946	(2.46)	27	104K	203M
1389/10/29	2,000	1,999	2,000	1,995	0.05	2	5K	11M
1389/10/28	2,000	1,950	2,000	1,994	(1.77)	19	78K	156M
1389/10/27	2,112	2,000	2,112	2,030	(0.05)	2	2K	5M
1389/10/26	2,070	2,070	2,070	2,031	0.0	1	200	414K
1389/10/20	2,001	2,001	2,001	2,031	(0.15)	2	3K	6M
1389/10/18	2,000	2,000	2,000	2,034	(0.73)	4	12K	24M
1389/10/15	1,991	1,984	1,991	2,049	(0.82)	3	8K	17M
1389/10/14	1,988	1,988	1,989	2,066	(0.19)	2	2K	4M
1389/10/11	2,120	2,015	2,120	2,070	(1.33)	6	27K	55M
1389/10/08	2,082	2,030	2,082	2,098	(0.76)	5	12K	24M
1389/10/07	2,100	2,082	2,100	2,114	(0.94)	4	15K	31M
1389/10/06	2,134	2,134	2,134	2,134	0.0	1	47K	101M
1389/10/05	2,080	2,080	2,080	2,134	0.0	1	142	295K
1389/10/01	2,080	2,080	2,080	2,134	(0.09)	1	2K	4M
1389/09/27	2,110	2,098	2,110	2,136	(2.24)	6	22K	46M
1389/09/23	2,144	2,143	2,144	2,185	(1.71)	3	19K	40M
1389/09/22	2,144	2,144	2,144	2,223	(0.27)	1	3K	6M
1389/09/21	2,180	2,142	2,180	2,229	(0.04)	2	1K	2M
1389/09/20	2,184	2,184	2,185	2,230	(1.98)	5	19K	42M
1389/09/17	2,193	2,192	2,193	2,275	(0.35)	5	4K	8M
1389/09/16	2,283	2,283	2,283	2,283	(3.99)	1	50K	114M
1389/09/14	2,292	2,292	2,292	2,378	(0.38)	1	3K	8M
1389/09/13	2,307	2,307	2,307	2,387	(0.21)	1	2K	5M
1389/09/09	2,306	2,306	2,306	2,392	(0.42)	1	4K	9M
1389/09/06	2,420	2,420	2,420	2,402	0.0	1	486	1M
1389/09/03	2,450	2,450	2,450	2,402	0.17	1	3K	8M
1389/09/02	2,232	2,232	2,418	2,398	3.14	6	49K	116M
1389/09/01	2,289	2,289	2,383	2,325	1.44	6	50K	116M
1389/08/30	2,250	2,250	2,250	2,292	(0.56)	1	9K	21M
1389/08/29	2,250	2,250	2,250	2,305	(0.04)	1	947	2M
1389/08/19	2,247	2,247	2,400	2,306	(1.45)	6	27K	62M
1389/08/16	2,295	2,295	2,295	2,340	(0.04)	1	642	1M
1389/08/15	2,310	2,310	2,310	2,341	(0.64)	3	13K	30M
1389/08/09	2,360	2,310	2,360	2,356	(0.34)	4	19K	45M
1389/07/26	2,364	2,364	2,364	2,364	(3.98)	18	63K	149M
1389/07/24	2,391	2,391	2,391	2,462	(1.12)	4	11K	26M
1389/07/21	2,426	2,426	2,426	2,490	(1.46)	2	14K	34M
1389/07/20	2,527	2,527	2,527	2,527	0.0	2	2K	4M
1389/07/19	2,448	2,448	2,448	2,527	(0.9)	4	9K	21M
1389/07/18	2,550	2,550	2,550	2,550	(0.12)	1	37K	94M
1389/07/17	2,464	2,464	2,480	2,553	(0.51)	3	6K	14M
1389/07/14	2,566	2,566	2,566	2,566	(3.97)	13	68K	174M
1389/07/11	2,592	2,592	2,592	2,672	(1.04)	3	10K	26M
1389/07/07	2,593	2,593	2,593	2,700	(0.04)	1	510	1M
1389/07/05	2,648	2,648	2,648	2,701	(2.07)	3	20K	53M
1389/07/04	2,649	2,649	2,649	2,758	(0.04)	1	500	1M
1389/06/30	2,650	2,650	2,650	2,759	(0.04)	1	500	1M
1389/06/27	2,800	2,740	2,800	2,760	0.18	2	26K	72M
1389/06/24	2,841	2,750	2,841	2,755	0.84	16	163K	450M
1389/06/23	2,699	2,699	2,765	2,732	2.75	12	83K	227M
1389/06/22	2,613	2,613	2,669	2,659	(1.45)	9	24K	64M
1389/06/21	2,650	2,650	2,717	2,698	3.25	12	49K	131M
1389/06/17	2,598	2,598	2,620	2,613	1.36	13	104K	272M
1389/06/16	2,578	2,578	2,578	2,578	3.99	9	72K	186M
1389/06/15	2,538	2,538	2,538	2,479	1.56	7	15K	39M
1389/06/14	2,344	2,344	2,530	2,441	0.0	3	3K	8M
1389/06/09	2,368	2,368	2,368	2,441	(1.01)	7	10K	24M
1389/06/08	2,385	2,385	2,385	2,466	(0.72)	4	7K	16M
1389/06/07	2,398	2,398	2,398	2,484	(0.52)	2	5K	12M
1389/05/31	2,410	2,410	2,507	2,497	3.57	17	237K	591M
1389/05/30	2,411	2,411	2,411	2,411	0.0	1	5K	12M
1389/05/27	2,264	2,264	2,420	2,411	2.25	5	73K	176M
1389/05/24	2,305	2,305	2,365	2,358	(1.79)	11	24K	55M
1389/05/23	2,400	2,365	2,400	2,401	(2.52)	4	35K	84M
1389/05/20	2,476	2,476	2,476	2,463	0.08	1	6K	15M
1389/05/19	2,477	2,400	2,477	2,461	(1.2)	5	22K	53M
1389/05/18	2,426	2,426	2,426	2,491	(1.42)	5	14K	34M
1389/05/16	2,439	2,439	2,477	2,527	(0.47)	2	7K	18M
1389/05/12	2,560	2,536	2,560	2,539	2.13	6	37K	93M
1389/05/11	2,541	2,347	2,541	2,486	1.72	13	23K	57M
1389/05/10	2,444	2,444	2,444	2,444	4.00	2	40K	98M
1389/04/28	2,394	2,394	2,450	2,470	(0.92)	7	9K	21M
1389/04/27	2,467	2,467	2,467	2,493	(2.96)	6	29K	70M
1389/04/26	2,569	2,569	2,569	2,569	7.81	1	1K	3M
1389/04/16	2,340	2,330	2,340	2,383	(0.38)	2	7K	15M
1389/04/15	2,330	2,330	2,400	2,392	(1.4)	3	50K	119M
1389/04/12	2,342	2,342	2,342	2,426	(0.53)	1	5K	12M
1389/04/08	2,374	2,374	2,374	2,439	(1.3)	1	13K	30M
1389/04/07	2,500	2,500	2,500	2,471	0.0	2	512	1M
1389/04/06	2,454	2,454	2,454	2,471	(2.79)	6	31K	76M
1389/04/02	2,490	2,490	2,490	2,542	(1.47)	3	16K	40M
1389/03/31	2,516	2,516	2,563	2,580	(1.04)	5	12K	30M
1389/03/30	2,537	2,537	2,537	2,607	(0.8)	1	9K	23M
1389/03/26	2,577	2,577	2,578	2,628	(1.57)	9	17K	45M
1389/03/24	2,743	2,651	2,743	2,670	0.72	12	125K	333M
1389/03/23	2,651	2,651	2,651	2,651	3.47	2	24K	64M
1389/01/25	2,651	2,651	2,651	2,562	0.0	1	10	27K
1389/01/24	2,562	2,562	2,562	2,562	3.47	10	88K	225M
1389/01/23	2,476	2,476	2,476	2,476	3.47	2	3K	7M
1389/01/18	2,465	2,465	2,465	2,393	0.46	1	5K	12M
1389/01/17	2,465	2,465	2,465	2,382	0.0	1	10	25K
1389/01/10	2,465	2,465	2,465	2,382	0.0	1	32	79K
1389/01/08	2,465	2,465	2,465	2,382	0.0	1	100	246K
1389/01/07	2,465	2,465	2,465	2,382	0.0	1	110	271K
1388/12/26	2,436	2,436	2,436	2,382	1.19	2	13K	32M
1388/12/25	2,414	2,414	2,414	2,354	0.90	1	10K	24M
1388/12/24	2,388	2,388	2,388	2,333	1.08	2	12K	29M
1388/12/23	2,363	2,363	2,363	2,308	1.05	2	12K	28M
1388/12/22	2,298	2,298	2,298	2,284	2.84	3	32K	73M
1388/12/19	2,297	2,297	2,297	2,221	0.05	2	300	689K
1388/12/18	2,296	2,296	2,296	2,220	0.05	1	500	1M
1388/12/17	2,219	2,219	2,219	2,219	3.50	2	38K	85M
1388/12/16	2,210	2,210	2,210	2,144	0.37	1	4K	9M
1388/12/15	2,206	2,206	2,206	2,136	0.19	1	2K	4M
1388/12/12	2,205	2,205	2,205	2,132	0.05	1	664	1M
1388/12/10	2,202	2,202	2,202	2,131	0.14	1	2K	3M
1388/12/09	2,186	2,186	2,186	2,128	0.71	4	8K	17M
1388/12/05	2,180	2,180	2,180	2,113	0.28	1	3K	7M
1388/12/04	2,146	2,145	2,146	2,107	1.59	6	17K	37M
1388/12/02	2,145	2,145	2,145	2,074	0.05	1	716	2M
1388/12/01	2,100	2,100	2,119	2,073	0.14	2	3K	7M
1388/11/28	2,141	2,070	2,141	2,070	0.05	2	3K	7M
1388/11/27	2,070	2,051	2,070	2,069	(0.19)	4	16K	33M
1388/11/25	2,050	2,050	2,050	2,073	(0.24)	3	7K	14M
1388/11/21	2,080	2,050	2,080	2,078	(0.38)	4	28K	57M
1388/11/20	2,080	2,080	2,082	2,086	(0.1)	3	9K	20M
1388/11/19	2,051	2,050	2,100	2,088	(0.52)	8	21K	44M
1388/11/18	2,060	2,060	2,060	2,099	(0.14)	2	2K	5M
1388/11/14	2,057	2,057	2,100	2,102	(1.36)	5	24K	49M
1388/11/13	2,181	2,114	2,181	2,131	(2.69)	7	47K	100M
1388/11/12	2,262	2,250	2,262	2,190	0.14	4	2K	4M
1388/11/11	2,226	2,149	2,226	2,187	(1.75)	15	35K	77M
1388/11/10	2,250	2,157	2,300	2,226	(0.4)	12	55K	122M
1388/11/07	2,234	2,234	2,236	2,235	3.42	12	65K	146M
1388/11/06	2,161	2,161	2,161	2,161	3.50	19	59K	128M
1388/11/05	2,112	2,112	2,112	2,088	2.30	9	26K	54M
1388/11/04	2,112	2,112	2,112	2,041	0.0	1	100	211K
1388/11/03	2,091	2,091	2,091	2,041	0.99	2	11K	23M
1388/10/30	2,059	2,059	2,059	2,021	1.56	3	17K	36M
1388/10/29	2,005	2,005	2,005	1,990	2.68	3	30K	60M
1388/10/28	1,939	1,937	1,939	1,938	3.42	16	67K	129M
1388/10/27	1,913	1,913	1,913	1,874	1.35	3	15K	29M
1388/10/26	1,903	1,903	1,903	1,849	0.54	3	6K	11M
1388/10/23	1,877	1,877	1,877	1,839	1.38	2	15K	28M
1388/10/22	1,817	1,817	1,817	1,814	3.30	4	37K	66M
1388/10/21	1,790	1,790	1,790	1,756	1.50	3	17K	30M
1388/10/20	1,761	1,761	1,761	1,730	1.65	4	18K	32M
1388/10/19	1,743	1,743	1,743	1,702	1.01	5	12K	20M
1388/10/16	1,701	1,700	1,701	1,685	2.49	11	28K	47M
1388/10/14	1,630	1,630	1,688	1,644	0.80	4	9K	15M
1388/10/13	1,681	1,681	1,681	1,631	0.37	1	4K	7M
1388/10/12	1,600	1,600	1,669	1,625	0.74	12	13K	22M
1388/10/09	1,610	1,580	1,621	1,613	0.19	3	19K	31M
1388/10/08	1,630	1,630	1,639	1,610	1.64	4	20K	33M
1388/10/02	1,585	1,584	1,585	1,584	0.0	3	12K	19M
1388/10/01	1,572	1,572	1,600	1,584	(2.46)	34	170K	269M
1388/09/30	1,597	1,597	1,597	1,624	(1.81)	6	20K	32M
1388/09/29	1,628	1,628	1,633	1,654	(1.9)	9	22K	36M
1388/09/28	1,686	1,686	1,686	1,686	(3.49)	27	130K	220M
1388/09/25	1,747	1,747	1,747	1,747	(3.48)	8	57K	99M
1388/09/24	1,747	1,747	1,747	1,810	0.0	1	40	70K
1388/09/21	1,810	1,809	1,810	1,810	(3.42)	5	92K	167M
1388/09/18	1,861	1,756	2,050	1,874	(34.34)	58	352K	661M
1387/11/29	2,514	2,514	2,514	2,514	(2.97)	1	10	25K
1387/11/27	2,591	2,591	2,591	2,591	(3.0)	1	10	26K
1387/11/12	2,591	2,591	2,591	2,671	0.0	1	100	259K
1387/11/06	2,598	2,598	2,598	2,671	(0.26)	3	4K	10M
1387/11/05	2,678	2,678	2,678	2,678	(2.97)	5	20K	54M
1387/10/22	2,760	2,760	2,760	2,760	(29.36)	1	1K	3M
1387/09/16	3,907	3,907	3,907	3,907	(2.98)	1	100	391K
1387/09/12	4,027	4,027	4,027	4,027	(2.99)	1	100	403K
1387/09/11	4,151	4,151	4,151	4,151	(2.99)	1	100	415K
1387/09/05	4,279	4,279	4,279	4,279	(2.99)	1	100	428K
1387/09/04	4,411	4,411	4,411	4,411	(2.99)	1	100	441K
1387/09/03	4,547	4,547	4,547	4,547	(2.99)	1	100	455K
1387/08/29	4,687	4,687	4,687	4,687	(2.98)	1	100	469K
1387/08/14	4,831	4,831	4,831	4,831	(2.99)	8	24K	116M
1387/08/08	4,980	4,980	4,980	4,980	(3.0)	1	179	891K
1387/07/13	5,134	5,134	5,134	5,134	(2.99)	12	48K	246M
1387/07/07	5,142	5,142	5,292	5,292	(0.17)	2	2K	11M
1387/06/31	5,236	5,236	5,301	5,301	(1.78)	4	23K	120M
1387/06/27	5,239	5,239	5,397	5,397	(0.07)	3	1K	5M
1387/06/17	6,295	4,700	6,500	5,401	(22.82)	64	275K	1B
1387/04/02	6,999	6,901	6,999	6,998	2.97	61	194K	1B
1387/04/01	6,796	6,796	6,796	6,796	2.99	12	48K	327M
1387/03/29	6,725	6,599	6,725	6,599	1.06	14	14K	91M
1387/03/28	6,531	6,530	6,531	6,530	2.98	60	187K	1B
1387/03/27	6,341	6,341	6,341	6,341	2.99	8	41K	259M
1387/03/26	6,157	6,157	6,157	6,157	2.99	16	61K	377M
1387/03/25	5,978	5,978	5,978	5,978	3.00	9	43K	258M
1387/03/22	5,804	5,804	5,804	5,804	3.00	36	125K	724M
1387/03/21	5,506	5,505	5,666	5,635	2.44	21	42K	234M
1387/03/20	5,453	5,401	5,684	5,501	(0.33)	31	87K	477M
1387/03/19	5,445	5,445	5,519	5,519	(0.4)	5	9K	48M
1387/03/13	5,400	5,400	5,679	5,541	0.49	14	20K	110M
1387/03/12	5,510	5,430	5,595	5,514	(1.48)	15	32K	174M
1387/03/11	5,598	5,500	5,598	5,597	2.98	44	164K	916M
1387/03/08	5,468	5,350	5,479	5,435	1.97	44	113K	612M
1387/03/07	5,372	5,300	5,381	5,330	2.01	16	37K	196M
1387/03/06	5,113	5,103	5,376	5,225	0.04	26	51K	268M
1387/03/05	5,130	5,102	5,237	5,223	(0.34)	9	20K	106M
1387/03/04	5,246	5,170	5,246	5,241	(0.1)	12	47K	248M
1387/03/01	5,329	5,202	5,330	5,246	1.24	14	22K	115M
1387/02/31	5,160	5,147	5,239	5,182	0.68	22	51K	262M
1387/02/30	5,149	5,110	5,150	5,147	(0.1)	19	83K	428M
1387/02/29	5,250	5,090	5,250	5,152	(1.53)	44	75K	386M
1387/02/28	5,250	5,231	5,250	5,232	0.02	4	5K	25M
1387/02/25	5,230	5,221	5,250	5,231	(2.81)	26	64K	335M
1387/02/24	5,400	5,350	5,486	5,382	0.96	9	16K	87M
1387/02/23	5,400	5,320	5,400	5,331	0.28	9	24K	130M
1387/02/22	5,268	5,258	5,420	5,316	0.91	15	47K	251M
1387/02/21	5,219	5,219	5,270	5,268	0.94	7	52K	271M
1387/02/18	5,220	5,218	5,220	5,219	1.97	23	81K	424M
1387/02/17	5,126	5,026	5,126	5,118	1.83	21	78K	400M
1387/02/16	5,026	5,026	5,026	5,026	0.0	2	3K	17M
1387/02/15	5,020	4,995	5,026	5,026	(1.37)	13	27K	134M
1387/02/14	5,098	5,080	5,098	5,096	(0.04)	13	24K	121M
1387/02/11	5,030	5,028	5,202	5,098	(0.06)	5	2K	9M
1387/02/10	5,100	5,100	5,102	5,101	1.98	20	53K	272M
1387/02/09	4,998	4,998	5,174	5,002	(1.92)	40	151K	754M
1387/02/08	5,155	5,052	5,254	5,100	(1.07)	16	32K	162M
1387/02/07	5,158	5,099	5,159	5,155	(0.06)	18	8K	39M
1387/02/04	5,172	5,158	5,172	5,158	0.0	7	6K	33M
1387/02/03	5,250	5,150	5,259	5,158	0.04	6	7K	36M
1387/02/02	5,233	5,156	5,233	5,156	0.49	8	10K	50M
1387/02/01	5,081	5,049	5,165	5,131	1.32	12	29K	151M
1387/01/31	5,151	5,048	5,151	5,064	(1.69)	16	37K	186M
1387/01/28	5,108	5,101	5,151	5,151	(0.79)	6	18K	92M
1387/01/27	5,145	5,142	5,340	5,192	(1.03)	22	49K	253M
1387/01/26	5,145	5,145	5,246	5,246	(0.06)	2	1K	5M
1387/01/25	5,210	5,204	5,249	5,249	(1.15)	15	22K	117M
1387/01/24	5,232	5,232	5,310	5,310	(0.52)	4	10K	54M
1387/01/21	5,379	5,281	5,388	5,338	(0.93)	11	55K	295M
1387/01/20	5,388	5,388	5,388	5,388	0.0	3	4K	21M
1387/01/19	5,388	5,388	5,388	5,388	0.0	1	360	2M
1387/01/18	5,389	5,388	5,389	5,388	1.97	20	65K	351M
1387/01/17	5,284	5,284	5,284	5,284	1.99	6	43K	227M
1387/01/14	5,176	5,176	5,275	5,181	0.10	5	3K	13M
1387/01/11	5,270	5,175	5,270	5,176	0.10	3	3K	18M
1387/01/10	5,156	5,156	5,202	5,171	(1.71)	13	60K	308M
1387/01/07	5,261	5,261	5,261	5,261	(1.99)	3	63K	330M
1387/01/05	5,310	5,297	5,510	5,368	(0.68)	6	25K	132M
1386/12/28	5,338	5,335	5,440	5,405	(0.7)	6	16K	87M
1386/12/27	5,394	5,349	5,497	5,443	(0.27)	27	118K	644M
1386/12/26	5,402	5,400	5,510	5,458	(0.84)	23	51K	280M
1386/12/25	5,401	5,401	5,504	5,504	(0.11)	3	2K	12M
1386/12/22	5,509	5,509	5,620	5,510	0.0	4	1K	8M
1386/12/21	5,510	5,509	5,514	5,510	(0.02)	15	38K	207M
1386/12/20	5,499	5,450	5,516	5,511	1.90	23	65K	360M
1386/12/19	5,399	5,390	5,414	5,408	1.88	26	79K	427M
1386/12/15	5,369	5,300	5,369	5,308	0.84	16	87K	463M
1386/12/13	5,243	5,162	5,269	5,264	1.90	26	76K	402M
1386/12/12	5,166	5,166	5,170	5,166	0.16	7	30K	157M
1386/12/11	5,160	5,154	5,170	5,158	0.08	15	44K	228M
1386/12/08	5,154	5,154	5,154	5,154	2.00	45	115K	591M
1386/12/07	5,027	5,027	5,127	5,053	0.52	15	60K	305M
1386/12/06	5,100	5,000	5,100	5,027	(0.98)	16	35K	174M
1386/12/05	5,069	5,068	5,193	5,077	(1.82)	31	104K	527M
1386/12/04	5,249	5,104	5,249	5,171	(0.54)	8	17K	89M
1386/12/01	5,280	5,176	5,280	5,199	(0.91)	16	37K	191M
1386/11/30	5,209	5,201	5,300	5,247	(0.7)	31	117K	614M
1386/11/29	5,363	5,256	5,369	5,284	0.0	38	112K	594M
1386/11/28	5,232	5,231	5,324	5,284	0.04	6	5K	27M
1386/11/27	5,300	5,200	5,333	5,282	1.01	24	180K	940M
1386/11/24	5,244	5,182	5,278	5,229	0.91	25	64K	333M
1386/11/23	5,182	5,153	5,249	5,182	0.02	47	209K	1B
1386/11/21	5,180	5,090	5,230	5,181	0.95	38	227K	1B
1386/11/20	5,138	5,100	5,138	5,132	1.87	30	82K	419M
1386/11/17	5,038	5,038	5,039	5,038	1.96	19	55K	278M
1386/11/16	4,961	4,901	5,000	4,941	(0.4)	26	44K	218M
1386/11/15	4,963	4,961	4,964	4,961	(2.0)	53	201K	998M
1386/11/14	5,050	5,050	5,062	5,062	(0.04)	8	10K	51M
1386/11/13	5,055	5,054	5,152	5,064	(1.77)	24	52K	262M
1386/11/10	5,189	5,082	5,197	5,155	0.06	27	83K	427M
1386/11/09	5,234	5,065	5,234	5,152	0.39	28	77K	399M
1386/11/08	5,200	5,121	5,200	5,132	(1.78)	128	600K	3B
1386/11/07	5,369	5,185	5,369	5,225	(1.21)	70	179K	935M
1386/11/06	5,339	5,141	5,346	5,289	0.90	86	270K	1B
1386/11/03	5,242	5,242	5,242	5,242	1.98	13	45K	236M
1386/11/02	5,148	5,140	5,148	5,140	1.82	16	35K	182M
1386/11/01	5,110	5,048	5,110	5,048	0.76	7	14K	74M
1386/10/30	4,945	4,900	5,054	5,010	1.11	65	202K	1B
1386/10/26	4,951	4,951	5,098	4,955	(1.92)	36	73K	363M
1386/10/25	5,059	4,961	5,059	5,052	1.85	25	146K	737M
1386/10/24	4,960	4,810	4,986	4,960	1.45	73	237K	1B
1386/10/23	4,849	4,849	4,889	4,889	(1.17)	7	23K	110M
1386/10/22	4,876	4,874	4,947	4,947	(0.52)	4	10K	49M
1386/10/19	4,973	4,973	4,974	4,973	(0.02)	5	22K	110M
1386/10/18	4,974	4,974	4,974	4,974	(1.99)	30	136K	678M
1386/10/16	5,075	5,049	5,090	5,075	1.54	13	36K	182M
1386/10/15	4,910	4,910	5,008	4,998	1.79	61	232K	1B
1386/10/12	4,911	4,908	4,911	4,910	1.97	34	124K	608M
1386/10/11	4,928	4,736	4,928	4,815	(0.35)	91	273K	1B
1386/10/10	4,888	4,790	4,888	4,832	(1.13)	31	93K	450M
1386/10/09	4,994	4,447	5,100	4,887	7.86	106	228K	1B
1386/09/11	4,447	4,447	4,531	4,531	(0.13)	3	2K	11M
1386/09/10	4,454	4,454	4,537	4,537	(0.15)	2	3K	12M
1386/09/06	4,465	4,465	4,544	4,544	(0.26)	7	5K	22M
1386/09/05	4,599	4,488	4,655	4,556	(0.46)	46	60K	272M
1386/09/04	4,593	4,543	4,593	4,577	1.64	18	43K	196M
1386/09/03	4,441	4,440	4,590	4,503	0.07	13	7K	31M
1386/08/30	4,499	4,499	4,500	4,500	(1.96)	17	38K	171M
1386/08/28	4,499	4,499	4,590	4,590	0.0	2	110	496K
1386/08/26	4,657	4,590	4,668	4,590	0.13	4	3K	13M
1386/08/23	4,547	4,547	4,710	4,584	(1.19)	16	23K	105M
1386/08/22	4,602	4,574	4,639	4,639	(0.6)	10	13K	60M
1386/08/21	4,700	4,581	4,700	4,667	(0.02)	14	16K	75M
1386/08/20	4,628	4,628	4,718	4,668	0.89	22	48K	225M
1386/08/19	4,642	4,554	4,648	4,627	(0.34)	18	31K	145M
1386/08/16	4,643	4,643	4,643	4,643	(1.98)	47	181K	841M
1386/08/14	4,646	4,646	4,737	4,737	(0.06)	2	1K	6M
1386/08/13	4,711	4,711	4,740	4,740	(1.39)	10	27K	126M
1386/08/12	4,887	4,697	4,887	4,807	0.31	31	100K	482M
1386/08/09	4,835	4,741	4,835	4,792	1.08	38	124K	592M
1386/08/08	4,741	4,741	4,742	4,741	0.0	13	39K	186M
1386/08/07	4,828	4,640	4,828	4,741	0.15	20	29K	138M
1386/08/06	4,825	4,700	4,826	4,734	0.04	14	15K	72M
1386/08/05	4,731	4,731	4,780	4,732	(1.97)	34	126K	594M
1386/08/02	4,878	4,688	4,878	4,827	0.92	61	161K	776M
1386/08/01	4,783	4,783	4,783	4,783	1.98	14	41K	198M
1386/07/30	4,690	4,690	4,690	4,690	1.98	13	42K	197M
1386/07/29	4,599	4,599	4,599	4,599	2.00	21	58K	266M
1386/07/28	4,569	4,477	4,654	4,509	(1.29)	120	387K	2B
1386/07/25	4,568	4,568	4,568	4,568	(2.0)	1	100	457K
1386/07/24	4,569	4,569	4,661	4,661	(0.02)	2	510	2M
1386/07/23	4,581	4,581	4,662	4,662	(0.26)	3	5K	23M
1386/07/16	4,583	4,583	4,674	4,674	(0.04)	3	770	4M
1386/07/15	4,595	4,595	4,676	4,676	(0.26)	2	5K	23M
1386/07/10	4,600	4,600	4,688	4,688	(0.11)	2	2K	9M
1386/07/09	4,605	4,605	4,693	4,693	(0.11)	3	2K	9M
1386/07/08	4,718	4,534	4,718	4,698	1.56	68	185K	871M
1386/07/07	4,546	4,546	4,636	4,626	1.76	15	35K	163M
1386/07/04	4,480	4,480	4,557	4,546	1.75	25	44K	201M
1386/07/03	4,468	4,468	4,468	4,468	1.99	31	72K	321M
1386/07/02	4,298	4,298	4,383	4,381	1.93	48	113K	497M
1386/07/01	4,332	4,298	4,332	4,298	1.18	8	23K	99M
1386/06/31	4,326	4,248	4,326	4,248	0.14	2	3K	12M
1386/06/28	4,243	4,241	4,243	4,242	1.97	24	56K	237M
1386/06/27	4,202	4,160	4,202	4,160	0.97	7	19K	79M
1386/06/26	4,154	3,993	4,155	4,120	1.13	59	168K	691M
1386/06/25	4,142	4,074	4,142	4,074	0.32	10	6K	26M
1386/06/24	4,136	4,061	4,136	4,061	0.15	6	3K	12M
1386/06/21	4,114	4,055	4,114	4,055	0.52	5	10K	41M
1386/06/20	4,083	4,034	4,083	4,034	0.77	6	15K	60M
1386/06/19	4,080	4,003	4,080	4,003	0.08	3	1K	6M
1386/06/18	4,055	4,000	4,055	4,000	0.60	4	12K	47M
1386/06/17	4,005	3,976	4,005	3,976	1.25	8	24K	97M
1386/06/14	3,987	3,927	3,987	3,927	0.46	4	9K	36M
1386/06/12	3,979	3,909	3,979	3,909	0.21	3	4K	15M
1386/06/11	3,965	3,901	3,965	3,901	0.33	5	6K	25M
1386/06/10	3,808	3,807	3,961	3,888	0.10	203	770K	3B
1386/06/06	3,827	3,827	3,884	3,884	(0.54)	6	10K	40M
1386/06/05	3,837	3,837	3,905	3,905	(0.26)	3	5K	19M
1386/06/04	3,865	3,865	3,915	3,915	(0.71)	4	14K	54M
1386/06/03	3,891	3,891	3,943	3,943	(0.68)	12	13K	51M
1386/05/31	3,891	3,891	3,970	3,970	0.0	2	110	429K
1386/05/30	3,891	3,891	3,970	3,970	0.0	3	460	2M
1386/05/29	3,892	3,892	3,970	3,970	(0.03)	4	586	2M
1386/05/28	3,892	3,892	3,971	3,971	0.0	2	210	818K
1386/05/24	4,068	3,915	4,073	3,971	(0.58)	98	283K	1B
1386/05/23	4,299	3,499	4,300	3,994	105.98	111	289K	1B
1386/04/24	1,944	1,939	1,944	1,939	1.73	10	28K	54M
1386/04/23	1,942	1,906	1,942	1,906	0.11	2	2K	3M
1386/04/20	1,934	1,904	1,934	1,904	0.37	3	6K	12M
1386/04/19	1,931	1,897	1,931	1,897	0.16	2	3K	6M
1386/04/18	1,916	1,894	1,916	1,894	0.80	5	13K	24M
1386/04/17	1,901	1,879	1,901	1,879	0.80	7	13K	25M
1386/04/16	1,900	1,864	1,900	1,864	0.05	2	1K	2M
1386/04/11	1,895	1,863	1,895	1,863	0.27	5	4K	8M
1386/04/06	1,893	1,858	1,893	1,858	0.11	3	2K	3M
1386/04/05	1,892	1,856	1,892	1,856	0.05	2	1K	2M
1386/04/04	1,891	1,855	1,891	1,855	0.05	2	1K	2M
1386/04/03	1,887	1,854	1,887	1,854	0.22	3	4K	7M
1386/03/30	1,868	1,850	1,868	1,850	0.98	3	16K	30M
1386/03/27	1,862	1,832	1,862	1,832	0.33	7	5K	10M
1386/03/23	1,860	1,826	1,860	1,826	0.11	3	2K	4M
1386/03/22	1,824	1,824	1,824	1,824	1.96	16	53K	97M
1386/03/21	1,809	1,789	1,809	1,789	0.85	4	14K	25M
1386/03/20	1,787	1,774	1,787	1,774	1.26	6	20K	36M
1386/03/19	1,752	1,752	1,752	1,752	1.98	30	132K	232M
1386/03/16	1,718	1,718	1,718	1,718	1.96	7	40K	69M
1386/03/13	1,686	1,654	1,686	1,685	1.94	15	41K	68M
1386/03/12	1,668	1,651	1,668	1,653	(1.84)	17	63K	104M
1386/03/09	1,668	1,668	1,684	1,684	(1.06)	5	17K	28M
1386/03/08	1,679	1,679	1,702	1,702	(0.64)	2	10K	17M
1386/03/07	1,699	1,699	1,713	1,713	(1.15)	3	19K	32M
1386/03/05	1,749	1,718	1,753	1,733	(1.14)	10	43K	75M
1386/03/02	1,771	1,731	1,771	1,753	0.92	23	98K	172M
1386/03/01	1,729	1,729	1,763	1,737	0.46	3	12K	22M
1386/02/31	1,729	1,729	1,729	1,729	(1.98)	35	131K	226M
1386/02/30	1,764	1,764	1,764	1,764	(1.95)	70	344K	607M
1386/02/29	1,769	1,769	1,799	1,799	(0.33)	3	5K	9M
1386/02/26	1,805	1,805	1,805	1,805	(1.96)	38	341K	615M
1386/02/25	1,811	1,811	1,841	1,841	(0.32)	3	5K	9M
1386/02/23	1,813	1,813	1,849	1,847	0.38	4	2K	4M
1386/02/22	1,849	1,840	1,849	1,840	(0.49)	2	2K	4M
1386/02/17	1,848	1,848	1,850	1,849	(0.05)	10	74K	137M
1386/02/15	1,815	1,815	1,850	1,850	(0.11)	3	2K	3M
1386/02/12	1,866	1,830	1,866	1,852	1.20	8	22K	42M
1386/02/11	1,834	1,792	1,834	1,830	1.72	14	42K	78M
1386/02/10	1,800	1,798	1,800	1,799	(6.16)	12	91K	163M
1385/12/06	1,934	1,917	1,934	1,917	1.05	4	18K	34M
1385/12/05	1,926	1,897	1,926	1,897	0.42	4	7K	14M
1385/12/02	1,907	1,889	1,908	1,889	0.96	12	16K	31M
1385/12/01	1,871	1,871	1,872	1,871	(1.99)	11	34K	63M
1385/11/30	1,909	1,908	1,911	1,909	(1.9)	11	46K	87M
1385/11/29	1,945	1,945	1,946	1,946	(1.92)	11	31K	61M
1385/11/28	1,951	1,950	1,989	1,984	1.74	13	43K	85M
1385/11/25	1,950	1,950	1,951	1,950	1.93	14	75K	147M
1385/11/24	1,861	1,861	1,935	1,913	0.79	107	484K	927M
1385/11/23	1,898	1,898	1,898	1,898	(1.96)	9	32K	61M
1385/11/21	1,921	1,921	1,936	1,936	(1.22)	5	20K	38M
1385/11/18	1,960	1,960	1,960	1,960	(1.95)	17	52K	103M
1385/11/17	1,999	1,999	1,999	1,999	(1.96)	6	32K	64M
1385/11/01	2,001	2,001	2,039	2,039	(0.1)	2	2K	4M
1385/10/13	2,041	2,041	2,041	2,041	(1.97)	9	32K	66M
1385/10/12	2,059	2,059	2,082	2,082	(0.9)	5	15K	31M
1385/10/11	2,072	2,072	2,101	2,101	(0.61)	2	10K	21M
1385/10/09	2,114	2,114	2,114	2,114	(1.99)	8	32K	68M
1385/10/06	2,157	2,157	2,157	2,157	(2.0)	10	100K	216M
1385/10/05	2,164	2,164	2,201	2,201	(0.32)	4	5K	11M
1385/09/22	2,208	2,208	2,208	2,208	(2.0)	15	32K	71M
1385/09/21	2,253	2,253	2,253	2,253	(1.96)	11	32K	72M
1385/09/20	2,298	2,298	2,298	2,298	(1.96)	6	35K	80M
1385/09/19	2,348	2,302	2,348	2,344	(0.17)	19	72K	168M
1385/09/18	2,349	2,348	2,349	2,348	1.95	30	61K	144M
1385/09/15	2,308	2,303	2,308	2,303	1.77	11	29K	66M
1385/09/14	2,264	2,250	2,264	2,263	1.94	49	137K	311M
1385/09/13	2,244	2,220	2,244	2,220	0.91	7	15K	33M
1385/09/12	2,206	2,200	2,206	2,200	1.71	10	28K	61M
1385/09/11	2,179	2,163	2,179	2,163	1.22	3	20K	44M
1385/09/08	2,137	2,137	2,137	2,137	1.96	15	43K	92M
1385/09/07	2,135	2,096	2,135	2,096	0.10	3	1K	3M
1385/09/06	2,115	2,094	2,115	2,094	0.96	9	15K	33M
1385/07/16	2,145	2,061	2,145	2,074	(1.38)	57	127K	264M
1385/07/15	2,113	2,103	2,113	2,103	1.50	14	24K	51M
1385/07/12	2,072	2,072	2,072	2,072	1.97	20	54K	112M
1385/07/10	2,070	2,032	2,070	2,032	0.10	3	2K	4M
1385/07/09	2,056	2,030	2,056	2,030	0.69	4	11K	24M
1385/07/08	2,016	2,016	2,016	2,016	1.97	12	39K	78M
1385/07/05	2,015	1,977	2,015	1,977	0.05	3	1K	3M
1385/07/04	1,989	1,976	1,989	1,976	1.33	11	22K	44M
1385/07/03	1,987	1,950	1,987	1,950	0.05	2	897	2M
1385/07/02	1,949	1,949	1,949	1,949	1.99	15	50K	98M
1385/07/01	1,949	1,911	1,949	1,911	0.0	2	510	994K
1385/06/29	1,920	1,911	1,920	1,911	1.49	16	25K	48M
1385/06/28	1,887	1,883	1,887	1,883	1.78	6	29K	55M
1385/06/27	1,852	1,842	1,852	1,850	1.87	39	75K	139M
1385/06/26	1,842	1,816	1,842	1,816	0.55	8	10K	18M
1385/06/25	1,840	1,806	1,840	1,806	0.11	3	2K	4M
1385/06/22	1,824	1,804	1,824	1,804	0.84	10	14K	26M
1385/06/21	1,819	1,789	1,819	1,789	0.28	4	5K	10M
1385/06/20	1,813	1,784	1,813	1,784	0.34	4	6K	11M
1385/06/19	1,782	1,778	1,782	1,778	1.72	9	29K	51M
1385/06/15	1,748	1,748	1,748	1,748	1.98	15	64K	112M
1385/06/13	1,714	1,714	1,714	1,714	1.96	20	130K	222M
1385/06/12	1,681	1,681	1,681	1,681	1.94	7	32K	54M
1385/06/08	1,649	1,649	1,649	1,649	1.98	10	35K	58M
1385/06/07	1,617	1,617	1,617	1,617	1.95	10	32K	52M
1385/06/06	1,586	1,586	1,586	1,586	1.99	10	33K	52M
1385/06/05	1,555	1,555	1,555	1,555	1.97	16	63K	99M
1385/06/01	1,554	1,525	1,554	1,525	0.07	3	2K	3M
1385/05/30	1,543	1,524	1,543	1,524	0.73	4	12K	19M
1385/05/29	1,542	1,513	1,542	1,513	0.07	2	2K	3M
1385/05/28	1,533	1,512	1,533	1,512	0.60	2	10K	15M
1385/05/25	1,532	1,503	1,532	1,503	0.07	3	2K	3M
1385/05/23	1,502	1,502	1,502	1,502	1.97	13	53K	80M
1385/05/22	1,496	1,473	1,496	1,473	0.41	5	7K	11M
1385/05/16	1,488	1,467	1,488	1,467	0.55	3	9K	14M
1385/05/15	1,486	1,459	1,486	1,459	0.14	4	2K	4M
1385/05/14	1,485	1,457	1,485	1,457	0.07	3	1K	2M
1385/05/11	1,485	1,456	1,485	1,456	0.0	3	1K	2M
1385/05/02	1,464	1,456	1,464	1,456	1.39	10	24K	35M
1385/05/01	1,460	1,436	1,460	1,436	0.28	4	5K	8M
1385/04/31	1,369	1,350	1,503	1,432	(40.63)	42	112K	160M
1385/04/19	2,366	2,366	2,412	2,412	(0.08)	3	1K	2M
1385/04/18	2,366	2,366	2,414	2,414	0.0	2	60	142K
1385/04/11	2,000	2,000	2,560	2,414	(10.49)	7	5K	12M
1384/10/07	2,617	2,617	2,697	2,697	(0.04)	2	20	53K
1384/09/26	2,695	2,695	2,698	2,698	(0.04)	2	839	2M
1384/09/20	2,740	2,610	2,740	2,699	(1.42)	11	11K	28M
1384/09/19	2,644	2,644	2,738	2,738	(1.62)	4	10K	27M
1384/09/13	2,807	2,700	2,807	2,783	(0.86)	4	7K	20M
1384/09/12	2,807	2,807	2,807	2,807	0.0	8	30K	84M
1384/09/09	2,807	2,807	2,807	2,807	0.0	2	1K	3M
1384/09/08	2,821	2,807	2,821	2,807	0.07	3	5K	14M
1384/09/06	2,820	2,799	2,821	2,805	0.0	11	22K	62M
1384/08/17	2,804	2,804	2,805	2,805	(0.04)	3	2K	6M
1384/08/16	2,750	2,750	2,806	2,806	(0.18)	3	3K	7M
1384/08/14	2,812	2,811	2,812	2,811	(0.04)	4	7K	18M
1384/08/11	2,812	2,812	2,812	2,812	0.0	2	10K	28M
1384/08/10	2,812	2,812	2,812	2,812	0.0	1	500	1M
1384/08/09	2,812	2,812	2,812	2,812	0.0	4	3K	10M
1384/08/08	2,812	2,812	2,812	2,812	0.0	1	10K	28M
1384/08/07	2,825	2,812	2,825	2,812	0.11	3	7K	21M
1384/08/04	2,823	2,809	2,823	2,809	0.0	2	564	2M
1384/08/01	2,810	2,809	2,810	2,809	0.0	2	463	1M
1384/07/30	2,809	2,809	2,809	2,809	(0.43)	4	37K	104M
1384/07/27	2,826	2,809	2,826	2,821	0.07	11	47K	133M
1384/07/24	2,825	2,819	2,826	2,819	0.0	3	5K	15M
1384/07/23	2,825	2,819	2,900	2,819	0.25	6	6K	18M
1384/07/19	2,850	2,812	2,850	2,812	0.04	3	4K	12M
1384/07/16	2,930	2,811	2,930	2,811	0.07	2	688	2M
1384/07/13	2,930	2,809	2,930	2,809	0.11	2	1K	3M
1384/07/11	2,806	2,806	2,806	2,806	0.0	2	5K	14M
1384/07/10	2,806	2,806	2,806	2,806	0.0	4	19K	53M
1384/07/09	2,806	2,806	2,806	2,806	0.0	5	113K	318M
1384/07/05	2,806	2,806	2,806	2,806	0.0	9	814K	2B
1384/07/02	2,807	2,806	2,807	2,806	0.0	2	541	2M
1384/06/27	2,800	2,800	2,900	2,806	0.36	9	16K	44M
1384/06/26	2,814	2,796	2,868	2,796	0.61	5	7K	21M
1384/06/23	2,804	2,779	2,850	2,779	0.36	5	8K	22M
1384/06/21	2,813	2,769	2,816	2,769	0.11	3	2K	6M
1384/06/20	2,800	2,766	2,800	2,766	0.36	3	7K	21M
1384/06/19	2,755	2,755	2,760	2,756	(4.93)	38	64K	176M
1384/06/16	2,758	2,758	2,899	2,899	(0.14)	2	711	2M
1384/05/29	2,767	2,767	2,903	2,903	(0.31)	3	2K	5M
1384/05/22	2,783	2,783	2,912	2,912	(0.58)	6	4K	10M
1384/05/19	2,783	2,783	2,929	2,929	0.0	2	110	308K
1384/05/16	2,888	2,788	2,929	2,929	(0.17)	4	1K	3M
1384/05/11	2,934	2,934	2,934	2,934	(6.29)	1	1K	3M
1384/04/21	3,136	3,125	3,136	3,131	(0.06)	6	5K	15M
1384/04/20	3,134	3,120	3,135	3,133	(0.1)	7	15K	47M
1384/04/18	3,030	3,028	3,187	3,136	(1.6)	12	18K	55M
1384/04/14	3,192	3,178	3,192	3,187	(0.16)	11	23K	72M
1384/04/13	3,192	3,192	3,192	3,192	(4.97)	21	35K	112M
1384/04/07	3,200	3,200	3,359	3,359	(0.27)	3	2K	5M
1384/04/01	3,368	3,368	3,368	3,368	0.0	1	1K	4M
1384/03/30	3,300	3,300	3,372	3,368	(0.12)	16	36K	121M
1384/03/29	3,373	3,372	3,373	3,372	(0.03)	4	2K	7M
1384/03/28	3,373	3,373	3,373	3,373	0.0	5	4K	15M
1384/03/25	3,325	3,300	3,491	3,373	1.44	14	16K	54M
1384/03/24	3,300	3,300	3,330	3,325	2.15	6	31K	104M
1384/03/23	3,190	3,169	3,300	3,255	1.59	20	51K	167M
1384/03/22	3,196	3,196	3,204	3,204	(0.03)	2	790	3M
1384/03/21	3,100	3,100	3,215	3,205	0.38	5	20K	66M
1384/03/18	3,142	3,142	3,220	3,193	1.62	11	24K	76M
1384/03/17	3,150	3,099	3,180	3,142	1.98	7	28K	87M
1384/03/16	3,100	2,905	3,100	3,081	2.67	17	36K	111M
1384/03/11	3,001	3,001	3,002	3,001	(0.03)	7	5K	14M
1384/03/08	3,002	3,002	3,152	3,002	0.0	11	17K	50M
1384/03/07	3,005	3,000	3,006	3,002	0.0	9	20K	60M
1384/03/04	3,000	3,000	3,002	3,002	(0.07)	4	11K	33M
1384/03/03	3,004	3,000	3,010	3,004	(0.03)	13	13K	40M
1384/03/02	3,005	3,005	3,005	3,005	(4.24)	3	3K	8M
1384/02/27	3,138	3,138	3,138	3,138	0.0	1	1K	4M
1384/02/26	3,140	3,101	3,170	3,138	0.0	7	16K	51M
1384/02/25	3,140	3,138	3,140	3,138	0.0	6	30K	94M
1384/02/24	3,100	3,100	3,140	3,138	0.0	40	190K	595M
1384/02/21	3,140	3,138	3,140	3,138	0.0	3	2K	6M
1384/02/20	3,140	3,137	3,140	3,138	0.03	12	31K	96M
1384/02/19	3,000	3,000	3,140	3,137	(0.29)	97	409K	1B
1384/02/17	3,100	3,100	3,146	3,146	(1.04)	8	13K	40M
1384/02/14	3,100	3,100	3,179	3,179	(0.28)	3	3K	10M
1384/02/13	3,188	3,101	3,190	3,188	(0.34)	8	12K	39M
1384/02/11	3,215	3,150	3,215	3,199	(0.5)	7	9K	28M
1384/02/10	3,215	3,200	3,216	3,215	(0.03)	5	4K	14M
1384/02/07	3,222	3,180	3,222	3,216	(0.19)	5	4K	13M
1384/02/04	3,200	3,200	3,222	3,222	(0.03)	2	220	704K
1384/02/03	3,280	3,220	3,280	3,223	0.06	3	5K	15M
1384/01/31	3,290	3,221	3,290	3,221	0.09	5	2K	6M
1384/01/30	3,250	3,200	3,250	3,218	(0.03)	3	2K	7M
1384/01/29	3,223	3,139	3,223	3,219	(0.12)	28	226K	727M
1384/01/28	3,150	3,150	3,223	3,223	(0.59)	5	6K	20M
1384/01/27	3,200	3,200	3,242	3,242	(0.06)	2	1K	3M
1384/01/24	3,102	3,102	3,244	3,244	(0.58)	6	4K	11M
1384/01/23	3,266	3,263	3,266	3,263	0.0	6	3K	10M
1384/01/22	3,266	3,263	3,266	3,263	0.0	2	632	2M
1384/01/21	3,267	3,263	3,268	3,263	0.03	12	7K	21M
1384/01/17	3,266	3,262	3,266	3,262	0.0	2	1K	3M
1384/01/16	3,265	3,262	3,265	3,262	0.0	3	2K	6M
1384/01/15	3,262	3,262	3,263	3,262	0.0	3	1K	5M
1384/01/08	3,250	3,250	3,262	3,262	(0.03)	2	788	3M
1384/01/07	3,240	3,240	3,263	3,263	(0.46)	6	12K	39M
1384/01/06	3,299	3,250	3,299	3,278	(0.64)	4	15K	49M
1383/12/24	3,300	3,299	3,300	3,299	(0.48)	29	135K	444M
1383/12/23	3,300	3,300	3,315	3,315	(0.63)	5	18K	60M
1383/12/18	3,300	3,300	3,336	3,336	(0.06)	2	1K	5M
1383/12/17	3,300	3,300	3,338	3,338	(0.6)	14	11K	36M
1383/12/16	3,300	3,300	3,358	3,358	(0.18)	4	4K	13M
1383/12/15	3,350	3,300	3,364	3,364	(0.85)	10	15K	50M
1383/12/12	3,399	3,350	3,399	3,393	(0.18)	8	26K	87M
1383/12/11	3,454	3,350	3,454	3,399	0.47	23	184K	625M
1383/12/10	3,301	3,300	3,383	3,383	(0.38)	3	4K	13M
1383/12/09	3,350	3,350	3,396	3,396	(0.96)	11	15K	51M
1383/12/08	3,363	3,363	3,429	3,429	(3.14)	5	20K	67M
1383/12/05	3,500	3,454	3,540	3,540	(2.61)	5	17K	58M
1383/12/04	3,293	3,293	3,650	3,635	9.62	112	383K	1B
1383/11/12	3,251	3,251	3,316	3,316	(1.22)	10	12K	40M
1383/11/11	3,250	3,250	3,357	3,357	(0.71)	8	6K	19M
1383/11/07	3,487	3,350	3,487	3,381	(3.04)	13	69K	233M
1383/11/06	3,400	3,400	3,500	3,487	(0.09)	23	19K	65M
1383/11/05	3,450	3,450	3,510	3,490	0.11	8	18K	63M
1383/11/04	3,400	3,400	3,550	3,486	(0.34)	40	59K	207M
1383/11/03	3,498	3,498	3,501	3,498	(5.0)	77	240K	841M
1383/10/30	3,682	3,682	3,682	3,682	(4.98)	12	37K	136M
1383/10/29	3,686	3,686	3,875	3,875	(0.13)	3	784	3M
1383/10/27	3,779	3,779	3,880	3,880	(0.15)	6	4K	16M
1383/10/26	3,887	3,886	3,887	3,886	(0.03)	2	780	3M
1383/10/05	3,900	3,887	3,909	3,887	0.0	4	2K	7M
1383/10/02	3,889	3,887	3,889	3,887	0.0	3	3K	12M
1383/10/01	3,740	3,738	3,923	3,887	4.01	15	32K	125M
1383/09/29	3,703	3,703	3,888	3,737	0.92	8	13K	48M
1383/09/28	3,700	3,613	3,766	3,703	3.23	10	29K	110M
1383/09/25	3,650	3,587	3,650	3,587	0.84	11	18K	63M
1383/09/24	3,551	3,551	3,557	3,557	(0.06)	4	5K	19M
1383/09/23	3,567	3,543	3,567	3,559	0.74	30	43K	155M
1383/09/22	3,533	3,533	3,536	3,533	0.0	6	16K	55M
1383/09/21	3,436	3,436	3,700	3,533	(2.3)	44	140K	494M
1383/09/17	3,475	3,470	3,616	3,616	(0.19)	4	1K	5M
1383/09/15	3,590	3,590	3,623	3,623	(0.06)	2	701	3M
1383/09/14	3,626	3,625	3,626	3,625	0.0	5	9K	32M
1383/09/11	3,630	3,623	3,630	3,625	(0.03)	20	18K	64M
1383/09/10	3,652	3,613	3,652	3,626	4.23	49	70K	253M
1383/09/09	3,613	3,479	3,613	3,479	1.10	6	5K	19M
1383/09/08	3,524	3,441	3,524	3,441	2.50	10	12K	43M
1383/09/07	3,357	3,357	3,357	3,357	4.97	26	75K	253M
1383/09/04	3,198	3,198	3,198	3,198	4.99	15	30K	96M
1383/09/03	3,159	3,046	3,159	3,046	1.23	4	6K	19M
1383/09/02	3,009	3,009	3,009	3,009	4.99	9	45K	136M
1383/09/01	2,866	2,866	2,866	2,866	4.98	7	30K	86M
1383/08/30	2,849	2,730	2,849	2,730	0.59	4	3K	8M
1383/08/27	2,714	2,714	2,714	2,714	4.99	8	24K	66M
1383/08/26	2,709	2,585	2,709	2,585	0.19	2	960	3M
1383/08/20	2,709	2,580	2,709	2,580	0.0	2	80	215K
1383/08/19	2,676	2,580	2,676	2,580	1.22	5	6K	16M
1383/08/17	2,673	2,549	2,673	2,549	0.12	3	756	2M
1383/08/16	2,668	2,546	2,668	2,546	0.20	3	1K	3M
1383/08/13	2,662	2,541	2,662	2,541	0.20	2	971	3M
1383/08/12	2,658	2,536	2,658	2,536	0.16	2	924	2M
1383/08/09	2,601	2,532	2,601	2,532	2.18	8	11K	28M
1383/08/06	2,597	2,478	2,597	2,478	0.16	2	910	2M
1383/08/05	2,585	2,474	2,585	2,474	0.49	3	2K	6M
1383/08/03	2,528	2,462	2,528	2,462	2.24	4	11K	28M
1383/08/02	2,423	2,408	2,423	2,408	4.33	10	21K	51M
1383/07/29	2,308	2,308	2,308	2,308	4.96	7	24K	57M
1383/07/27	2,295	2,199	2,295	2,199	0.59	4	3K	7M
1383/07/26	2,284	2,186	2,284	2,186	0.46	2	2K	5M
1383/07/25	2,284	2,176	2,284	2,176	0.0	2	80	182K
1383/07/21	2,265	2,176	2,265	2,176	0.83	4	4K	9M
1383/07/20	2,256	2,158	2,256	2,158	0.42	3	2K	5M
1383/07/19	2,250	2,149	2,250	2,149	0.28	4	1K	3M
1383/07/14	2,248	2,143	2,248	2,143	0.09	2	675	2M
1383/07/12	2,242	2,141	2,242	2,141	0.23	3	1K	3M
1383/07/11	2,233	2,136	2,233	2,136	0.42	3	2K	5M
1383/07/08	2,232	2,127	2,232	2,127	0.05	2	349	778K
1383/07/07	2,500	2,003	2,500	2,126	(32.27)	3	276	587K
1383/04/21	3,277	3,139	3,277	3,139	0.58	4	3K	9M
1383/04/20	3,232	3,121	3,241	3,121	1.10	7	5K	18M
1383/04/17	3,232	3,087	3,232	3,087	0.26	2	1K	4M
1383/04/16	2,988	2,988	3,301	3,079	(2.07)	64	143K	442M
1383/04/15	2,988	2,988	3,144	3,144	(0.03)	2	110	330K
1383/04/14	3,145	3,145	3,145	3,145	(4.98)	5	26K	82M
1383/04/13	3,310	3,310	3,310	3,310	(4.99)	15	33K	109M
1383/04/10	3,484	3,484	3,484	3,484	(4.99)	7	24K	84M
1383/04/09	3,667	3,667	3,667	3,667	(5.0)	11	26K	95M
1383/03/31	3,860	3,860	3,860	3,860	(1.05)	1	4K	15M
1383/03/25	3,910	3,844	3,910	3,901	(3.58)	37	34K	134M
1383/03/24	4,000	3,999	4,046	4,046	(1.92)	12	15K	60M
1383/03/23	4,149	4,000	4,150	4,125	(0.65)	27	22K	92M
1383/03/20	4,140	4,140	4,200	4,152	(0.43)	18	23K	96M
1383/03/19	4,160	4,160	4,186	4,170	(0.38)	18	20K	82M
1383/03/18	4,165	4,165	4,287	4,186	0.50	16	17K	71M
1383/03/17	4,165	4,159	4,300	4,165	0.0	8	4K	15M
1383/03/16	4,165	4,165	4,167	4,165	0.0	5	3K	12M
1383/03/13	4,174	4,100	4,177	4,165	(0.22)	25	19K	81M
1383/03/12	4,236	4,174	4,236	4,174	3.44	17	17K	71M
1383/03/11	4,236	4,035	4,236	4,035	0.0	2	15	62K
1383/03/10	3,955	3,955	4,037	4,035	4.94	23	70K	283M
1383/03/09	3,734	3,734	3,920	3,845	2.97	12	17K	64M
1383/03/06	3,734	3,734	3,734	3,734	4.98	18	45K	167M
1383/03/05	3,557	3,557	3,557	3,557	4.99	55	237K	845M
1383/03/04	3,452	3,388	3,452	3,388	3.04	24	15K	51M
1383/03/03	3,288	3,288	3,288	3,288	4.98	6	25K	82M
1383/03/02	3,171	3,132	3,173	3,132	0.16	5	3K	9M
1383/02/30	3,120	3,120	3,150	3,127	0.22	4	8K	26M
1383/02/29	3,124	3,095	3,124	3,120	(0.13)	7	4K	11M
1383/02/28	3,125	3,095	3,125	3,124	4.94	27	108K	337M
1383/02/27	3,095	2,977	3,095	2,977	0.98	4	5K	15M
1383/02/26	3,048	2,948	3,048	2,948	1.55	7	8K	23M
1383/02/23	3,042	2,903	3,042	2,903	0.17	3	971	3M
1383/02/22	3,033	2,898	3,033	2,898	0.31	3	2K	5M
1383/02/20	2,984	2,889	2,984	2,889	1.65	5	8K	24M
1383/02/19	2,982	2,842	2,982	2,842	0.07	2	415	1M
1383/02/16	2,942	2,840	2,942	2,840	1.36	2	7K	20M
1383/02/15	2,936	2,802	2,936	2,802	0.18	2	923	3M
1383/02/12	2,931	2,797	2,931	2,797	0.18	2	971	3M
1383/02/08	2,910	2,792	2,910	2,792	0.72	5	4K	11M
1383/02/07	2,906	2,772	2,906	2,772	0.14	2	810	2M
1383/02/05	2,894	2,768	2,894	2,768	0.40	3	2K	6M
1383/02/02	2,889	2,757	2,889	2,757	0.18	2	910	3M
1383/01/30	2,889	2,752	2,889	2,752	0.0	2	110	316K
1383/01/26	2,879	2,752	2,879	2,752	0.36	4	2K	6M
1383/01/19	2,873	2,742	2,873	2,742	0.18	2	1K	3M
1383/01/09	2,735	2,735	2,737	2,737	(0.04)	2	251	687K
1382/12/27	2,740	2,735	2,740	2,738	0.37	11	40K	110M
1382/12/25	2,724	2,724	2,735	2,728	0.0	5	2K	6M
1382/12/24	2,725	2,725	2,734	2,728	0.0	7	19K	51M
1382/12/23	2,727	2,727	2,728	2,728	(0.04)	4	7K	18M
1382/12/19	2,720	2,720	2,729	2,729	(0.11)	3	3K	9M
1382/12/10	2,730	2,730	2,734	2,732	(0.04)	5	13K	36M
1382/12/04	2,733	2,733	2,733	2,733	(0.04)	2	1K	4M
1382/12/02	2,734	2,734	2,734	2,734	(4.97)	40	36K	99M
1382/10/30	2,880	2,800	2,880	2,877	(0.07)	4	2K	6M
1382/10/27	2,879	2,879	2,879	2,879	0.0	6	5K	15M
1382/10/24	2,838	2,838	2,879	2,879	(0.48)	5	3K	8M
1382/10/23	2,900	2,840	2,900	2,893	3.32	51	194K	561M
1382/10/22	2,800	2,800	2,800	2,800	(32.82)	1	1K	3M
1382/09/01	4,163	4,163	4,168	4,168	(0.05)	5	3K	11M
1382/08/24	4,100	4,100	4,170	4,170	(0.07)	2	410	2M
1382/08/20	4,199	4,050	4,199	4,173	(0.24)	4	3K	13M
1382/08/19	4,050	4,050	4,183	4,183	(0.07)	2	251	1M
1382/08/18	4,050	4,050	4,186	4,186	(0.59)	4	2K	8M
1382/08/12	4,211	4,210	4,211	4,211	(0.02)	7	6K	25M
1382/08/11	4,208	4,208	4,212	4,212	(0.07)	4	4K	18M
1382/08/10	4,216	4,206	4,216	4,215	(0.02)	4	3K	14M
1382/08/07	4,217	4,205	4,217	4,216	(0.02)	10	27K	115M
1382/08/06	4,217	4,217	4,217	4,217	(0.02)	1	329	1M
1382/08/05	4,223	4,217	4,224	4,218	0.02	5	6K	23M
1382/08/03	4,219	4,217	4,219	4,217	0.0	4	770	3M
1382/07/30	4,220	4,217	4,220	4,217	0.0	5	1K	4M
1382/07/28	4,217	4,217	4,217	4,217	0.0	3	3K	12M
1382/07/27	4,217	4,217	4,217	4,217	0.0	1	34	143K
1382/07/26	4,218	4,217	4,218	4,217	1.74	5	13K	55M
1382/07/23	4,216	4,145	4,216	4,145	0.07	2	610	3M
1382/07/22	4,211	4,142	4,213	4,142	0.34	4	2K	9M
1382/07/19	4,209	4,128	4,209	4,128	0.12	2	771	3M
1382/07/15	4,200	4,123	4,203	4,123	0.56	6	3K	12M
1382/07/14	4,102	4,100	4,102	4,100	0.0	2	651	3M
1382/07/13	4,100	4,100	4,100	4,100	0.0	2	641	3M
1382/07/12	4,100	4,100	4,100	4,100	0.0	2	600	2M
1382/07/09	4,200	4,100	4,290	4,100	0.29	3	1K	5M
1382/06/11	4,200	4,088	4,202	4,088	0.0	6	18K	75M
1382/06/10	4,095	4,088	4,100	4,088	0.0	5	8K	31M
1382/06/09	3,900	3,900	4,088	4,088	0.0	18	20K	79M
1382/06/08	3,885	3,884	4,088	4,088	0.0	15	14K	55M
1382/06/05	3,884	3,884	4,088	4,088	0.0	4	4K	16M
1382/06/02	4,058	4,056	4,088	4,088	0.0	4	2K	8M
1382/05/29	4,060	4,060	4,088	4,088	0.0	2	241	978K
1382/05/28	4,080	4,080	4,089	4,088	(0.05)	5	2K	7M
1382/05/27	4,050	4,050	4,090	4,090	(0.24)	7	3K	12M
1382/05/21	4,100	4,100	4,100	4,100	0.0	4	10K	41M
1382/05/20	4,100	4,100	4,100	4,100	(2.24)	2	1K	5M
1382/04/22	4,194	4,194	4,194	4,194	0.0	3	7K	28M
1382/04/21	3,989	3,989	4,194	4,194	4.98	26	45K	185M
1382/04/18	3,996	3,995	3,996	3,995	(0.57)	3	3K	12M
1382/04/17	4,018	4,018	4,018	4,018	(0.54)	4	11K	44M
1382/04/15	4,038	4,038	4,040	4,040	0.0	12	62K	250M
1382/04/14	4,039	4,030	4,040	4,040	(0.25)	12	34K	136M
1382/04/10	4,049	4,049	4,050	4,050	0.0	3	3K	12M
1382/04/09	4,050	4,050	4,050	4,050	0.0	4	3K	14M
1382/04/08	4,050	4,050	4,050	4,050	0.0	10	29K	116M
1382/04/07	4,050	4,050	4,050	4,050	0.65	4	10K	40M
1382/04/04	4,024	4,024	4,024	4,024	0.0	1	641	3M
1382/04/03	4,024	4,024	4,024	4,024	0.0	2	481	2M
1382/04/02	4,021	4,021	4,024	4,024	0.10	2	3K	13M
1382/04/01	4,020	4,020	4,020	4,020	0.50	1	822	3M
1382/03/31	3,947	3,947	4,000	4,000	1.39	2	2K	9M
1382/03/28	3,937	3,937	3,945	3,945	0.61	2	3K	14M
1382/03/27	3,921	3,921	3,921	3,921	0.15	3	6K	23M
1382/03/26	3,915	3,915	3,915	3,915	0.31	1	1K	5M
1382/03/25	3,900	3,900	3,903	3,903	0.08	9	6K	22M
1382/03/24	3,903	3,900	3,903	3,900	(0.08)	4	3K	13M
1382/03/21	3,950	3,900	3,959	3,903	(1.41)	7	5K	19M
1382/03/20	3,960	3,959	3,960	3,959	(0.03)	34	255K	1B
1382/03/19	3,998	3,960	3,999	3,960	(1.0)	33	230K	919M
1382/03/18	4,050	4,000	4,050	4,000	(2.2)	15	12K	47M
1382/03/17	4,099	4,090	4,099	4,090	(0.24)	3	1K	4M
1382/03/13	4,099	4,099	4,100	4,100	0.0	4	5K	23M
1382/03/12	4,100	4,100	4,100	4,100	(0.49)	1	666	3M
1382/03/11	4,299	4,120	4,299	4,120	(4.16)	10	11K	47M
1382/03/10	4,300	4,299	4,300	4,299	(0.16)	6	3K	13M
1382/03/07	4,306	4,300	4,310	4,306	0.0	29	66K	283M
1382/03/06	4,306	4,305	4,306	4,306	0.0	6	2K	11M
1382/03/05	4,338	4,306	4,350	4,306	0.02	17	36K	157M
1382/03/04	4,199	4,199	4,305	4,305	5.00	31	73K	311M
1382/03/03	4,220	4,100	4,220	4,100	1.96	8	13K	55M
1382/02/31	3,839	3,839	4,021	4,021	4.99	13	32K	127M
1382/02/30	3,850	3,830	3,850	3,830	(1.79)	45	114K	435M
1382/02/28	3,950	3,900	3,950	3,900	(2.5)	5	6K	22M
1382/02/27	4,052	4,000	4,052	4,000	(1.23)	9	3K	14M
1382/02/24	3,817	3,817	4,050	4,050	0.82	22	21K	84M
1382/02/23	4,213	4,017	4,213	4,017	(4.99)	5	11K	45M
1382/02/22	4,300	4,228	4,300	4,228	(4.99)	5	7K	29M
1382/02/20	4,490	4,450	4,490	4,450	(2.41)	5	4K	19M
1382/02/17	4,560	4,560	4,560	4,560	(0.13)	1	1K	5M
1382/02/16	4,567	4,479	4,582	4,566	0.04	83	139K	632M
1382/02/15	4,360	4,350	4,566	4,564	4.92	130	206K	927M
1382/02/14	4,153	4,140	4,350	4,350	4.74	49	116K	481M
1382/02/13	4,142	4,142	4,153	4,153	(4.75)	23	39K	162M
1382/02/10	4,577	4,360	4,578	4,360	0.0	49	87K	388M
1382/02/09	4,360	4,360	4,360	4,360	4.98	5	5K	20M
1382/02/08	4,153	4,153	4,153	4,153	4.98	27	31K	127M
1382/02/07	3,885	3,885	3,956	3,956	4.99	69	226K	892M
1382/02/06	3,758	3,755	3,770	3,768	1.48	35	70K	263M
1382/02/02	3,701	3,701	3,714	3,713	0.35	47	251K	931M
1382/02/01	3,670	3,670	3,700	3,700	1.70	19	50K	186M
1382/01/27	3,475	3,473	3,638	3,638	4.99	98	312K	1B
1382/01/26	3,450	3,450	3,465	3,465	0.43	100	222K	767M
1382/01/25	3,450	3,440	3,450	3,450	0.58	95	206K	710M
1382/01/24	3,430	3,430	3,430	3,430	0.0	1	641	2M
1382/01/23	3,430	3,430	3,430	3,430	0.0	52	105K	360M
1382/01/20	3,382	3,382	3,430	3,430	1.42	67	151K	517M
1382/01/19	3,380	3,380	3,383	3,382	1.26	23	107K	362M
1382/01/18	3,339	3,339	3,340	3,340	0.0	2	411	1M
1382/01/17	3,340	3,340	3,340	3,340	0.0	3	1K	4M
1382/01/11	3,339	3,339	3,340	3,340	0.0	2	1K	4M
1381/12/28	3,340	3,340	3,340	3,340	0.0	1	682	2M
1381/12/27	3,340	3,250	3,340	3,340	4.05	4	5K	18M
1381/12/25	3,160	3,160	3,210	3,210	1.81	45	162K	517M
1381/12/24	3,150	2,077	3,153	3,153	(0.88)	564	342K	710M
1381/12/19	3,181	3,181	3,181	3,181	(0.59)	8	8K	26M
1381/12/17	3,200	3,200	3,200	3,200	0.0	2	2K	6M
1381/12/14	3,255	3,200	3,255	3,200	2.79	6	3K	10M
1381/12/12	3,114	3,113	3,114	3,113	0.32	2	450	1M
1381/12/11	3,103	3,103	3,103	3,103	0.06	1	481	1M
1381/12/10	3,101	3,101	3,101	3,101	0.0	1	361	1M
1381/12/07	3,263	3,100	3,264	3,101	(4.96)	11	9K	28M
1381/12/06	3,250	3,250	3,263	3,263	4.99	6	6K	19M
1381/12/03	3,108	3,108	3,108	3,108	0.45	1	481	1M
1381/11/30	3,094	3,094	3,100	3,094	0.13	7	2K	5M
1381/11/29	3,090	3,090	3,090	3,090	0.0	2	601	2M
1381/11/28	3,090	3,090	3,090	3,090	(0.32)	1	500	2M
1381/11/27	3,100	3,100	3,100	3,100	0.0	2	931	3M
1381/11/21	3,100	3,100	3,100	3,100	(1.08)	4	3K	11M
1381/11/16	3,135	3,134	3,135	3,134	(0.03)	3	962	3M
1381/11/14	3,135	3,135	3,135	3,135	(5.0)	5	2K	6M
1381/11/13	3,300	3,300	3,400	3,300	(3.62)	12	17K	57M
1381/11/08	3,530	3,424	3,550	3,424	(4.99)	11	15K	53M
1381/11/07	3,604	3,604	3,604	3,604	(4.98)	1	1K	4M
1381/11/06	3,793	3,793	3,793	3,793	(4.98)	1	1K	4M
1381/11/05	3,992	3,992	3,992	3,992	(5.0)	3	1K	4M
1381/11/02	4,202	4,202	4,202	4,202	(5.0)	1	1K	4M
1381/11/01	4,423	4,423	4,423	4,423	(4.98)	1	500	2M
1381/10/01	4,655	4,655	4,655	4,655	(5.0)	1	2K	11M
1381/09/30	4,900	4,900	4,900	4,900	(2.0)	1	1K	5M
1381/09/27	4,820	4,817	5,000	5,000	(1.38)	9	10K	51M
1381/09/26	4,850	4,850	5,092	5,070	4.54	3	9K	45M
1381/09/25	4,622	4,622	4,850	4,850	5.43	2	1K	7M
1381/09/24	4,400	4,400	4,620	4,600	4.55	6	13K	61M
1381/09/23	4,400	4,300	4,400	4,400	4.89	4	10K	43M
1381/09/20	3,991	3,987	4,195	4,195	4.90	10	13K	53M
1381/09/19	3,833	3,833	4,000	3,999	4.36	5	7K	27M
1381/09/18	3,711	3,711	3,832	3,832	4.99	3	2K	7M
1381/09/16	3,550	3,550	3,650	3,650	3.11	3	3K	11M
1381/09/11	3,540	3,540	3,540	3,540	0.14	1	244	864K
1381/09/10	3,535	3,535	3,535	3,535	0.11	3	15K	53M
1381/09/09	3,531	3,531	3,531	3,531	0.09	1	281	992K
1381/09/05	3,528	3,528	3,528	3,528	5.00	1	581	2M
1381/09/04	3,360	3,201	3,360	3,360	4.97	4	3K	11M
1381/08/28	3,201	3,200	3,201	3,201	0.03	7	6K	18M
1381/08/25	3,200	3,200	3,200	3,200	(20.0)	1	500	2M
1381/08/04	4,000	4,000	4,000	4,000	2.96	1	1K	4M
1381/08/01	3,710	3,710	3,885	3,885	5.00	6	17K	63M
1381/07/29	3,700	3,700	3,700	3,700	0.0	4	11K	42M
1381/07/28	3,700	3,700	3,700	3,700	0.0	5	15K	54M
1381/07/27	3,700	3,700	3,700	3,700	0.0	3	784	3M
1381/07/24	3,627	3,627	3,700	3,700	1.93	3	7K	25M
1381/07/22	3,626	3,626	3,630	3,630	0.11	2	760	3M
1381/07/21	3,626	3,626	3,626	3,626	0.55	1	628	2M
1381/07/16	3,670	3,606	3,671	3,606	(2.54)	17	6K	21M
1381/07/15	3,670	3,670	3,700	3,700	2.07	2	4K	16M
1381/07/14	3,610	3,610	3,625	3,625	0.69	6	26K	92M
1381/07/08	3,577	3,577	3,600	3,600	0.84	9	6K	22M
1381/07/06	3,570	3,570	3,570	3,570	0.14	2	924	3M
1381/07/03	3,565	3,565	3,565	3,565	0.0	2	962	3M
1381/07/02	3,563	3,563	3,565	3,565	0.06	8	8K	27M
1381/07/01	3,563	3,563	3,563	3,563	(0.06)	1	1K	5M
1381/06/27	3,565	3,565	3,565	3,565	0.0	2	838	3M
1381/06/24	3,565	3,565	3,565	3,565	0.0	5	8K	30M
1381/06/18	3,565	3,565	3,565	3,565	0.0	1	1K	4M
1381/06/16	3,565	3,565	3,565	3,565	0.03	3	953	3M
1381/06/13	3,564	3,564	3,565	3,564	(0.03)	8	6K	20M
1381/06/12	3,565	3,565	3,566	3,565	0.14	3	908	3M
1381/06/10	3,560	3,560	3,560	3,560	0.0	2	1K	4M
1381/06/09	3,560	3,560	3,560	3,560	0.0	1	695	2M
1381/06/06	3,561	3,560	3,561	3,560	0.06	2	2K	7M
1381/06/05	3,556	3,556	3,558	3,558	0.11	7	5K	19M
1381/06/03	3,553	3,553	3,554	3,554	0.06	3	2K	8M
1381/06/02	3,560	3,552	3,560	3,552	0.06	2	570	2M
1381/05/29	3,549	3,549	3,550	3,550	0.0	7	12K	41M
1381/05/27	3,500	3,500	3,550	3,550	1.43	2	1K	4M
1381/05/26	3,500	3,500	3,500	3,500	2.25	2	1K	4M
1381/05/22	3,423	3,423	3,423	3,423	0.0	3	744	3M
1381/05/20	3,410	3,410	3,423	3,423	(4.17)	2	1K	4M
1381/05/15	3,572	3,572	3,572	3,572	0.03	5	3K	9M
1381/05/14	3,571	3,571	3,571	3,571	0.0	1	340	1M
1381/05/13	3,571	3,571	3,571	3,571	0.03	3	14K	48M
1381/05/12	3,575	3,570	3,575	3,570	4.85	3	2K	6M
1381/05/09	3,405	3,405	3,405	3,405	0.15	1	481	2M
1381/05/08	3,400	3,400	3,400	3,400	0.0	6	876	3M
1381/05/07	3,400	3,400	3,400	3,400	0.0	10	3K	10M
1381/05/06	3,400	3,400	3,400	3,400	(16.05)	4	666	2M
1381/04/17	4,100	4,050	4,100	4,050	0.0	4	5K	20M
1381/04/16	4,040	4,040	4,050	4,050	0.0	5	8K	31M
1381/04/15	4,050	4,050	4,050	4,050	(4.71)	3	2K	9M
1381/04/08	4,306	4,250	4,308	4,250	(1.28)	20	78K	333M
1381/04/05	4,107	4,107	4,305	4,305	5.00	66	208K	891M
1381/04/04	4,100	4,100	4,100	4,100	0.32	1	481	2M
1381/04/03	4,087	4,087	4,087	4,087	0.17	1	481	2M
1381/04/02	4,060	4,060	4,080	4,080	0.57	7	7K	30M
1381/04/01	4,055	4,055	4,057	4,057	0.17	3	498	2M
1381/03/29	4,050	4,050	4,050	4,050	0.65	1	1K	4M
1381/03/28	4,025	4,015	4,026	4,024	0.25	13	11K	44M
1381/03/27	4,007	4,007	4,014	4,014	0.30	6	5K	21M
1381/03/26	4,000	4,000	4,002	4,002	0.05	6	4K	17M
1381/03/25	4,000	4,000	4,000	4,000	0.0	5	10K	41M
1381/03/22	4,000	4,000	4,000	4,000	0.0	8	4K	16M
1381/03/21	4,000	4,000	4,000	4,000	(3.12)	3	2K	7M
1381/03/20	4,130	4,129	4,130	4,129	(0.05)	6	2K	9M
1381/03/19	4,134	4,131	4,134	4,131	(0.02)	12	7K	30M
1381/03/18	4,132	4,132	4,132	4,132	0.07	6	7K	29M
1381/03/13	4,129	4,129	4,129	4,129	0.32	1	481	2M
1381/03/12	4,116	4,116	4,116	4,116	0.0	2	481	2M
1381/03/11	4,116	4,116	4,116	4,116	0.0	2	481	2M
1381/03/08	4,116	4,116	4,116	4,116	0.0	5	3K	11M
1381/03/07	4,116	4,116	4,117	4,116	0.0	227	2M	6B
1381/03/06	3,919	3,919	4,116	4,116	5.00	150	1M	4B
1381/03/05	3,920	3,920	3,920	3,920	0.0	2	1K	5M
1381/03/04	3,920	3,920	3,920	3,920	1.79	2	4K	17M
1381/02/29	3,851	3,851	3,851	3,851	0.0	7	3K	10M
1381/02/25	3,988	3,851	3,988	3,851	(3.44)	3	559	2M
1381/02/24	3,856	3,856	3,988	3,988	3.56	7	8K	33M
1381/02/18	3,850	3,850	3,880	3,851	(3.6)	5	4K	14M
1381/02/17	3,995	3,995	3,995	3,995	(0.75)	2	1K	5M
1381/02/16	4,025	4,025	4,025	4,025	(0.17)	1	2K	10M
1381/02/15	4,035	4,032	4,035	4,032	(0.3)	2	9K	38M
1381/02/14	4,050	4,044	4,050	4,044	(0.15)	3	2K	10M
1381/02/11	4,099	4,050	4,099	4,050	(2.41)	3	2K	6M
1381/02/02	4,150	4,150	4,150	4,150	(0.29)	1	1K	5M
1381/01/31	4,163	4,162	4,164	4,162	(0.14)	4	511	2M
1381/01/28	4,170	4,168	4,170	4,168	(0.53)	2	2K	7M
1381/01/24	4,190	4,190	4,190	4,190	(1.25)	1	520	2M
1381/01/14	4,243	4,243	4,243	4,243	(0.98)	1	468	2M
1380/12/27	4,285	4,285	4,285	4,285	(0.35)	1	2K	7M
1380/12/26	4,300	4,300	4,300	4,300	(0.46)	1	2K	7M
1380/12/25	4,335	4,320	4,335	4,320	(2.9)	5	31K	134M
1380/12/18	4,449	4,449	4,449	4,449	(1.13)	1	2K	7M
1380/12/13	4,500	4,500	4,500	4,500	0.0	2	600	3M
1380/12/11	4,500	4,500	4,500	4,500	(2.36)	1	400	2M
1380/12/08	4,609	4,609	4,609	4,609	(0.24)	1	245	1M
1380/12/07	4,620	4,620	4,620	4,620	(0.86)	5	4K	20M
1380/11/30	4,660	4,660	4,660	4,660	0.0	15	14K	65M
1380/11/29	4,659	4,659	4,660	4,660	0.0	30	25K	116M
1380/11/28	4,660	4,660	4,660	4,660	0.0	2	3K	15M
1380/11/27	4,688	4,650	4,688	4,660	(0.64)	11	9K	44M
1380/11/24	4,690	4,690	4,690	4,690	0.0	4	721	3M
1380/11/23	4,690	4,690	4,690	4,690	0.0	6	6K	30M
1380/11/21	4,700	4,690	4,700	4,690	0.0	8	3K	16M
1380/11/20	4,690	4,690	4,690	4,690	0.0	4	501	2M
1380/11/17	4,680	4,680	4,690	4,690	0.21	3	636	3M
1380/11/16	4,690	4,680	4,695	4,680	(0.4)	8	4K	21M
1380/11/15	4,690	4,690	4,699	4,699	(0.02)	6	3K	13M
1380/11/13	4,700	4,700	4,700	4,700	(0.06)	4	2K	12M
1380/11/10	4,703	4,703	4,703	4,703	0.0	4	3K	14M
1380/11/08	4,703	4,703	4,703	4,703	0.0	8	5K	22M
1380/11/07	4,700	4,699	4,703	4,703	0.06	12	87K	409M
1380/11/06	4,700	4,699	4,700	4,700	(0.32)	5	2K	9M
1380/11/03	4,700	4,700	4,715	4,715	0.32	10	13K	59M
1380/11/02	4,700	4,700	4,700	4,700	0.0	1	1K	5M
1380/10/25	4,700	4,700	4,700	4,700	0.0	10	4K	17M
1380/10/24	4,700	4,700	4,700	4,700	0.0	10	11K	51M
1380/10/23	4,700	4,699	4,700	4,700	0.0	22	171K	806M
1380/10/22	4,700	4,700	4,700	4,700	0.0	1	411	2M
1380/10/17	4,700	4,700	4,700	4,700	0.0	9	9K	41M
1380/10/16	4,700	4,700	4,700	4,700	(1.05)	3	303	1M
1380/10/15	4,750	4,750	4,750	4,750	(1.04)	4	2K	10M
1380/10/12	4,800	4,800	4,800	4,800	(2.04)	8	13K	62M
1380/10/10	4,900	4,900	4,900	4,900	0.0	22	16K	76M
1380/10/09	4,900	4,900	4,900	4,900	0.0	8	7K	34M
1380/10/08	4,870	4,870	4,900	4,900	0.0	11	11K	56M
1380/10/04	4,900	4,900	4,900	4,900	0.0	2	841	4M
1380/10/03	4,900	4,867	4,900	4,900	0.41	17	9K	45M
1380/10/02	4,880	4,879	4,880	4,880	(0.02)	34	32K	154M
1380/10/01	4,885	4,880	4,885	4,881	(0.39)	9	5K	26M
1380/09/27	4,900	4,900	4,900	4,900	0.0	1	506	2M
1380/09/26	4,810	4,810	4,900	4,900	1.87	7	4K	18M
1380/09/24	4,809	4,809	4,810	4,810	0.0	2	962	5M
1380/09/21	4,800	4,800	4,810	4,810	0.21	3	437	2M
1380/09/20	4,800	4,800	4,800	4,800	0.0	1	180	864K
1380/09/19	4,800	4,790	4,800	4,800	0.0	8	7K	32M
1380/09/18	4,851	4,800	4,852	4,800	(1.05)	8	5K	24M
1380/09/17	4,851	4,851	4,851	4,851	0.54	1	597	3M
1380/09/13	4,826	4,825	4,826	4,825	0.0	7	3K	16M
1380/09/12	4,850	4,825	4,850	4,825	0.10	11	3K	15M
1380/09/10	4,820	4,820	4,820	4,820	0.37	1	2K	8M
1380/09/07	4,802	4,802	4,802	4,802	0.04	1	1K	6M
1380/09/04	4,800	4,800	4,800	4,800	0.0	1	421	2M
1380/09/03	4,800	4,800	4,800	4,800	0.0	7	5K	22M
1380/08/30	4,749	4,749	4,800	4,800	1.05	6	4K	19M
1380/08/29	4,750	4,750	4,750	4,750	2.15	3	481	2M
1380/08/28	4,651	4,650	4,651	4,650	0.0	2	396	2M
1380/08/27	4,650	4,650	4,650	4,650	0.0	1	1K	5M
1380/08/26	4,620	4,620	4,650	4,650	0.87	5	4K	20M
1380/08/23	4,605	4,605	4,610	4,610	0.0	4	8K	38M
1380/08/22	4,612	4,610	4,614	4,610	(0.07)	21	15K	68M
1380/08/21	4,613	4,613	4,613	4,613	0.24	1	1K	5M
1380/08/20	4,602	4,602	4,602	4,602	0.72	1	481	2M
1380/08/15	4,378	4,378	4,569	4,569	4.99	5	2K	11M
1380/08/14	4,352	4,352	4,352	4,352	0.28	1	189	823K
1380/08/13	4,326	4,326	4,340	4,340	0.32	4	3K	13M
1380/08/12	4,326	4,326	4,326	4,326	5.00	78	619K	3B
1380/08/09	4,087	4,087	4,120	4,120	1.73	6	5K	19M
1380/08/07	4,050	4,050	4,050	4,050	0.02	1	2K	9M
1380/08/06	4,013	4,000	4,049	4,049	1.38	6	2K	9M
1380/08/05	3,987	3,987	3,994	3,994	(0.15)	3	3K	12M
1380/08/02	3,980	3,901	4,000	4,000	2.54	5	1K	5M
1380/08/01	3,827	3,827	3,901	3,901	2.09	9	71K	273M
1380/07/30	3,745	3,745	3,821	3,821	2.03	15	111K	423M
1380/07/29	3,700	3,700	3,745	3,745	1.22	9	6K	24M
1380/07/28	3,700	3,700	3,700	3,700	0.0	2	300	1M
1380/07/24	3,700	3,700	3,700	3,700	0.0	10	9K	33M
1380/07/22	3,659	3,659	3,700	3,700	1.09	21	14K	51M
1380/07/21	3,700	3,660	3,700	3,660	(1.08)	7	7K	27M
1380/07/18	3,652	3,652	3,700	3,700	0.54	11	11K	41M
1380/07/17	3,700	3,680	3,700	3,680	(0.54)	22	21K	76M
1380/07/16	3,700	3,680	3,700	3,700	0.0	17	17K	62M
1380/07/15	3,699	3,660	3,700	3,700	0.03	12	16K	60M
1380/07/14	3,700	3,699	3,700	3,699	(0.03)	2	2K	6M
1380/07/11	3,700	3,700	3,700	3,700	0.27	7	6K	24M
1380/07/10	3,700	3,690	3,700	3,690	(1.6)	22	17K	64M
1380/07/07	3,795	3,681	3,799	3,750	1.90	18	8K	31M
1380/07/04	3,710	3,680	3,750	3,680	0.0	12	10K	36M
1380/07/03	3,640	3,640	3,680	3,680	1.10	2	2K	6M
1380/07/02	3,622	3,551	3,640	3,640	2.54	5	5K	18M
1380/07/01	3,540	3,520	3,550	3,550	1.43	6	6K	21M
1380/06/31	3,500	3,500	3,559	3,500	(1.96)	12	5K	18M
1380/06/27	3,610	3,570	3,610	3,570	(1.92)	5	2K	6M
1380/06/25	3,650	3,640	3,650	3,640	(1.36)	6	3K	11M
1380/06/24	3,695	3,690	3,695	3,690	(0.27)	7	6K	21M
1380/06/21	3,700	3,700	3,730	3,700	(0.8)	5	4K	13M
1380/06/20	3,730	3,730	3,750	3,730	(0.77)	3	358	1M
1380/06/19	3,758	3,758	3,776	3,759	(0.29)	5	3K	12M
1380/06/18	3,778	3,770	3,778	3,770	(0.21)	3	2K	8M
1380/06/17	3,778	3,778	3,778	3,778	4.57	1	2K	9M
1380/06/13	3,613	3,613	3,613	3,613	0.06	2	4K	14M
1380/06/12	3,609	3,609	3,611	3,611	0.06	7	4K	15M
1380/06/11	3,610	3,609	3,610	3,609	0.08	11	7K	24M
1380/06/10	3,606	3,606	3,606	3,606	0.14	2	442	2M
1380/06/06	3,600	3,600	3,601	3,601	0.03	2	661	2M
1380/06/05	3,620	3,599	3,620	3,600	(0.55)	8	9K	32M
1380/06/04	3,620	3,620	3,620	3,620	1.63	2	1K	4M
1380/06/03	3,562	3,562	3,562	3,562	0.06	1	1K	4M
1380/05/31	3,638	3,560	3,638	3,560	(2.14)	26	50K	178M
1380/05/30	3,638	3,638	3,638	3,638	4.99	1	2K	7M
1380/05/29	3,465	3,465	3,465	3,465	5.00	3	698	2M
1380/05/23	3,300	3,300	3,300	3,300	1.51	1	1K	4M
1380/05/22	3,298	3,245	3,298	3,251	0.03	13	6K	19M
1380/05/21	3,250	3,250	3,250	3,250	(1.52)	1	300	975K
1380/05/16	3,300	3,300	3,300	3,300	(19.49)	1	1K	3M
1380/04/12	4,111	4,080	4,111	4,099	(0.29)	55	241K	987M
1380/04/11	4,112	4,111	4,113	4,111	0.0	7	3K	13M
1380/04/10	4,107	4,107	4,115	4,111	0.15	15	13K	52M
1380/04/09	4,097	4,097	4,110	4,105	1.11	19	37K	151M
1380/04/06	4,050	4,000	4,060	4,060	1.50	32	33K	134M
1380/04/05	4,096	4,000	4,096	4,000	(2.42)	8	1K	6M
1380/04/04	4,100	4,099	4,100	4,099	(0.02)	222	10K	42M
1380/04/03	4,150	4,100	4,151	4,100	(1.2)	25	6K	26M
1380/04/02	4,200	4,150	4,200	4,150	(1.19)	10	7K	30M
1380/03/30	4,407	4,200	4,409	4,200	(4.76)	53	366K	2B
1380/03/29	4,419	4,410	4,419	4,410	(0.41)	21	3K	14M
1380/03/28	4,429	4,428	4,429	4,428	(0.43)	13	2K	8M
1380/03/27	4,544	4,447	4,544	4,447	(2.46)	19	9K	39M
1380/03/26	4,559	4,559	4,559	4,559	0.0	55	2K	11M
1380/03/23	4,588	4,559	4,588	4,559	(0.85)	19	4K	21M
1380/03/22	4,600	4,598	4,600	4,598	(1.12)	21	3K	15M
1380/03/16	4,687	4,650	4,687	4,650	0.0	26	2K	12M
1380/03/13	4,690	4,650	4,690	4,650	(1.9)	34	3K	13M
1380/03/12	4,740	4,740	4,740	4,740	(0.42)	79	3K	16M
1380/03/09	4,780	4,760	4,780	4,760	(2.44)	3	3K	13M
1380/03/07	4,879	4,879	4,879	4,879	(0.08)	1	1K	6M
1380/03/06	4,883	4,883	4,883	4,883	(0.1)	2	15K	73M
1380/03/05	4,879	4,879	4,888	4,888	(0.14)	3	5K	24M
1380/02/31	4,898	4,895	4,899	4,895	(0.1)	3	1K	5M
1380/02/30	4,900	4,899	4,900	4,900	0.0	9	5K	25M
1380/02/29	4,890	4,890	4,900	4,900	0.20	12	9K	44M
1380/02/25	4,900	4,890	4,900	4,890	0.16	8	7K	36M
1380/02/23	5,000	4,882	5,000	4,882	0.0	7	3K	16M
1380/02/19	4,700	4,700	4,882	4,882	4.99	5	4K	19M
1380/02/17	4,510	4,510	4,688	4,650	4.14	9	61K	280M
1380/02/15	4,464	4,359	4,465	4,465	2.60	9	4K	18M
1380/02/12	4,352	4,352	4,352	4,352	0.51	3	1K	5M
1380/02/11	4,300	4,300	4,330	4,330	0.70	9	7K	28M
1380/02/10	4,270	4,270	4,300	4,300	0.70	29	32K	136M
1380/02/09	4,250	4,250	4,270	4,270	1.62	15	26K	109M
1380/02/08	4,210	4,199	4,210	4,202	0.53	11	17K	71M
1380/02/05	4,160	4,160	4,199	4,180	1.46	14	14K	58M
1380/02/04	4,150	4,100	4,150	4,120	0.49	6	5K	21M
1380/02/03	4,100	4,100	4,100	4,100	0.0	9	4K	15M
1380/02/02	4,101	4,100	4,101	4,100	0.0	4	2K	7M
1380/02/01	4,100	4,090	4,100	4,100	0.0	7	12K	49M
1380/01/28	4,100	4,100	4,100	4,100	0.0	6	5K	22M
1380/01/27	4,100	4,100	4,100	4,100	0.0	3	2K	8M
1380/01/26	4,080	4,080	4,100	4,100	0.49	7	3K	13M
1380/01/25	4,040	4,040	4,097	4,080	2.00	3	3K	14M
1380/01/22	4,000	3,998	4,001	4,000	0.0	14	8K	34M
1380/01/21	4,000	4,000	4,000	4,000	0.0	3	2K	8M
1380/01/20	3,998	3,998	4,000	4,000	2.56	3	4K	14M
1380/01/19	3,900	3,900	3,900	3,900	0.0	5	1K	5M
1380/01/18	3,900	3,900	3,900	3,900	0.0	9	7K	28M
1380/01/14	3,900	3,900	3,900	3,900	0.0	3	377	1M
1380/01/08	3,900	3,900	3,900	3,900	0.0	3	3K	11M