Name: جامدارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
جام‌دارو
فجام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	17,530	17,530	17,530	17,530	(2.99)	75	1M	21B
1405/06/28	18,850	18,050	18,850	18,070	(2.85)	175	3M	50B
1405/06/25	19,340	18,430	19,340	18,600	(2.05)	440	6M	109B
1405/06/24	18,990	18,420	19,050	18,990	2.65	265	5M	87B
1405/06/23	18,150	18,150	18,830	18,500	(0.32)	281	3M	63B
1405/06/22	19,400	18,380	19,400	18,560	(2.01)	388	4M	68B
1405/06/21	18,890	18,850	18,950	18,940	2.93	245	5M	100B
1405/06/18	18,330	17,850	18,780	18,400	0.22	186	2M	45B
1405/06/17	18,450	18,000	18,450	18,360	2.46	316	5M	88B
1405/06/16	17,920	17,920	17,920	17,920	2.99	37	692K	12B
1405/06/15	17,570	17,110	17,590	17,400	1.87	175	4M	74B
1405/06/14	17,390	16,880	17,890	17,080	(1.84)	676	8M	140B
1405/06/11	17,380	17,380	17,990	17,400	(2.85)	415	10M	175B
1405/06/10	18,590	17,770	18,590	17,910	(2.18)	576	8M	140B
1405/06/09	17,990	17,580	18,370	18,310	2.63	449	9M	173B
1405/06/08	17,840	17,840	17,840	17,840	2.94	90	1M	18B
1405/06/07	17,840	17,840	17,840	17,840	2.94	90	1M	18B
1405/06/04	17,300	17,140	17,330	17,330	2.97	279	7M	124B
1405/06/03	16,620	16,440	16,840	16,830	2.94	315	7M	118B
1405/06/02	16,880	16,270	16,880	16,350	(2.5)	882	14M	235B
1405/06/01	16,940	16,150	16,940	16,770	1.95	701	15M	250B
1405/05/31	16,490	16,060	16,490	16,450	2.75	372	9M	155B
1405/05/28	15,800	15,510	16,270	16,010	1.33	1,156	20M	315B
1405/05/27	15,800	15,610	15,800	15,800	3.00	1,100	43M	677B
1405/05/26	15,340	15,340	15,340	15,340	2.95	91	3M	42B
1405/05/25	14,900	14,900	14,900	14,900	2.97	62	2M	33B
1405/05/24	14,470	14,470	14,470	14,470	2.99	127	5M	67B
1405/05/21	14,050	14,050	14,050	14,050	2.93	15	46K	650M
1405/05/20	14,050	14,050	14,050	14,050	2.93	15	46K	650M
1405/05/17	13,650	13,650	13,650	13,650	2.94	52	1M	20B
1405/05/14	13,260	13,260	13,260	13,260	2.95	25	421K	6B
1405/05/13	12,880	12,880	12,880	12,880	2.96	18	270K	3B
1405/05/12	12,880	12,880	12,880	12,880	2.96	18	270K	3B
1405/05/11	12,510	12,510	12,510	12,510	2.96	90	3M	41B
1405/05/10	12,150	12,150	12,150	12,150	2.97	94	4M	44B
1405/05/07	11,800	11,800	11,800	11,800	2.97	121	5M	55B
1405/05/06	11,460	11,460	11,460	11,460	2.96	57	2M	27B
1405/05/05	11,130	11,130	11,130	11,130	2.96	62	2M	26B
1405/05/04	10,810	10,810	10,810	10,810	2.95	107	4M	46B
1405/05/03	10,500	10,500	10,500	10,500	2.94	93	3M	36B
1405/04/27	11,870	11,840	12,200	11,850	(2.87)	296	8M	90B
1405/04/24	12,200	12,200	12,200	12,200	2.95	110	3M	37B
1405/04/23	11,250	11,250	11,920	11,850	2.33	481	20M	234B
1405/04/22	11,490	11,490	11,830	11,580	(2.2)	144	2M	20B
1405/04/21	11,840	11,840	11,840	11,840	(2.95)	52	2M	18B
1405/04/20	12,130	12,110	12,440	12,200	(2.24)	228	1M	13B
1405/04/17	12,140	12,120	12,800	12,480	(0.08)	275	2M	26B
1405/04/16	12,490	12,490	12,490	12,490	2.97	175	5M	60B
1405/04/15	12,130	12,130	12,130	12,130	2.97	34	900K	11B
1405/04/14	12,130	12,130	12,130	12,130	2.97	34	900K	11B
1405/04/13	12,130	12,130	12,130	12,130	2.97	34	900K	11B
1405/04/10	12,130	12,130	12,130	12,130	2.97	34	900K	11B
1405/04/07	11,790	11,610	11,970	11,780	(1.51)	229	972K	11B
1405/04/06	11,820	11,820	12,190	11,960	0.17	124	308K	4B
1405/04/03	11,690	11,690	12,050	11,940	1.96	134	988K	12B
1405/04/01	11,690	11,690	12,320	11,710	(2.82)	221	6M	65B
1405/03/31	12,110	12,050	12,330	12,050	(2.98)	193	3M	31B
1405/03/30	12,500	12,370	13,050	12,420	(2.59)	212	3M	38B
1405/03/27	12,760	12,720	13,190	12,750	(2.75)	341	3M	42B
1405/03/26	13,320	12,570	13,330	13,110	1.24	449	5M	71B
1405/03/25	12,950	12,950	12,950	12,950	2.94	56	856K	11B
1405/03/24	12,580	12,550	12,580	12,580	2.95	180	4M	46B
1405/03/23	12,220	12,220	12,220	12,220	2.95	33	1M	13B
1405/03/20	11,870	11,870	11,870	11,870	2.95	161	3M	33B
1405/03/19	11,530	11,510	11,530	11,530	2.95	110	1M	16B
1405/03/18	10,890	10,890	11,550	11,200	(0.18)	458	7M	77B
1405/03/17	11,210	11,210	11,220	11,220	2.94	61	900K	10B
1405/03/16	11,030	10,640	11,090	10,900	1.21	247	4M	45B
1405/03/13	10,830	10,360	10,860	10,770	2.09	341	4M	42B
1405/03/12	10,550	10,550	10,550	10,550	2.93	122	3M	30B
1405/03/11	10,350	10,040	10,350	10,220	1.69	266	6M	57B
1405/03/10	10,050	10,050	10,050	10,050	2.97	25	613K	6B
1405/03/09	9,760	9,760	9,760	9,760	2.95	54	1M	12B
1405/03/06	9,400	9,230	9,540	9,480	2.27	182	4M	34B
1405/03/05	9,400	9,230	9,540	9,480	2.27	182	4M	34B
1405/03/04	9,290	9,050	9,290	9,270	2.77	320	5M	43B
1405/03/03	9,020	9,020	9,020	9,020	2.97	26	560K	5B
1405/03/02	8,760	8,760	8,760	8,760	2.94	55	2M	14B
1405/02/30	8,510	8,310	8,520	8,510	2.78	115	4M	32B
1405/02/29	8,090	8,060	8,300	8,280	2.73	318	8M	64B
1404/12/09	8,020	7,820	8,110	7,990	(0.87)	37	682K	5B
1404/12/06	8,110	7,980	8,110	8,060	(0.12)	221	764K	6B
1404/12/05	8,120	8,000	8,120	8,070	0.37	333	493K	4B
1404/12/04	8,140	7,940	8,140	8,040	1.26	64	477K	4B
1404/12/03	7,930	7,930	8,000	7,940	(2.82)	148	3M	26B
1404/12/02	8,170	8,170	8,170	8,170	(2.97)	40	1M	9B
1404/11/29	8,440	8,330	8,540	8,420	0.24	387	365K	3B
1404/11/28	8,410	8,200	8,410	8,400	2.82	63	1M	9B
1404/11/27	8,330	8,120	8,420	8,170	(2.39)	597	2M	14B
1404/11/26	8,590	8,300	8,600	8,370	(2.11)	533	663K	6B
1404/11/25	8,610	8,500	8,640	8,550	0.23	127	172K	1B
1404/11/21	8,530	8,430	8,680	8,530	0.35	279	659K	6B
1404/11/20	8,720	8,420	8,720	8,500	(2.07)	575	952K	8B
1404/11/19	8,910	8,650	8,930	8,680	(2.69)	137	2M	17B
1404/11/08	11,090	10,500	11,090	10,700	(0.83)	200	655K	7B
1404/11/07	10,730	10,730	11,230	10,790	(2.44)	276	3M	29B
1404/11/06	11,000	11,000	11,330	11,060	(2.38)	1,170	7M	80B
1404/11/05	11,300	11,260	11,600	11,330	(2.33)	617	2M	20B
1404/11/04	11,360	11,290	11,640	11,600	2.56	387	4M	46B
1404/11/01	11,310	11,300	11,310	11,310	2.91	147	3M	34B
1404/10/30	10,740	10,690	11,020	10,990	2.71	150	2M	26B
1404/10/29	10,500	10,500	10,710	10,700	2.88	85	1M	11B
1404/10/28	10,400	10,120	10,410	10,400	2.87	90	985K	10B
1404/10/24	10,000	9,990	10,280	10,110	(1.75)	388	2M	25B
1404/10/23	10,420	10,110	10,500	10,290	(1.25)	853	961K	10B
1404/10/22	10,870	10,270	10,880	10,420	(1.42)	47	146K	2B
1404/10/17	11,070	10,520	11,150	10,570	(2.49)	733	2M	24B
1404/10/16	10,850	10,700	10,850	10,840	2.85	181	2M	26B
1404/10/15	10,790	10,200	10,790	10,540	0.57	571	1M	12B
1404/10/14	10,480	10,480	10,610	10,480	(2.96)	152	3M	32B
1404/10/10	10,790	10,790	11,060	10,800	(2.88)	1,337	5M	51B
1404/10/09	11,250	11,070	11,250	11,120	(2.54)	574	2M	26B
1404/10/08	11,990	11,410	11,990	11,410	(2.98)	66	1M	14B
1404/10/07	11,980	11,500	12,050	11,760	(0.08)	131	941K	11B
1404/10/06	11,770	11,720	11,770	11,770	2.97	216	4M	46B
1404/10/03	11,380	11,380	11,430	11,430	2.97	185	4M	47B
1404/10/02	11,110	10,890	11,260	11,100	1.46	251	2M	17B
1404/10/01	11,210	10,740	11,210	10,940	0.0	144	666K	7B
1404/09/30	10,760	10,720	10,970	10,940	2.63	188	2M	18B
1404/09/29	10,630	10,500	10,660	10,660	3.00	146	2M	22B
1404/09/26	10,450	10,350	10,580	10,350	0.10	104	202K	2B
1404/09/25	10,600	10,160	10,650	10,340	(0.19)	375	1M	13B
1404/09/24	10,410	10,340	10,490	10,360	1.07	84	999K	10B
1404/09/23	10,170	10,140	10,430	10,250	0.79	158	799K	8B
1404/09/22	10,190	10,080	10,300	10,170	1.60	117	1M	11B
1404/09/19	9,910	9,820	10,180	10,010	1.01	253	1M	14B
1404/09/18	9,900	9,880	10,060	9,910	0.10	61	338K	3B
1404/09/17	10,020	9,760	10,020	9,900	0.0	331	951K	9B
1404/09/16	9,880	9,840	10,090	9,900	0.61	112	799K	8B
1404/09/15	9,870	9,790	9,980	9,840	1.13	95	980K	10B
1404/09/12	9,770	9,620	9,870	9,730	0.21	276	799K	8B
1404/09/11	9,780	9,690	9,900	9,710	0.21	443	637K	6B
1404/09/10	9,910	9,610	9,910	9,690	0.41	391	1M	11B
1404/09/09	9,670	9,510	9,740	9,650	(0.21)	498	612K	6B
1404/09/08	9,760	9,570	9,830	9,670	0.0	1,109	911K	9B
1404/09/05	9,710	9,530	9,830	9,670	0.0	58	264K	3B
1404/09/04	9,790	9,630	9,800	9,670	0.42	94	1M	12B
1404/09/02	9,690	9,550	9,820	9,630	0.63	199	878K	8B
1404/09/01	9,690	9,610	9,760	9,570	0.74	89	571K	6B
1404/08/28	9,460	9,340	9,580	9,500	2.04	225	2M	18B
1404/08/27	9,400	9,240	9,440	9,310	0.0	750	605K	6B
1404/08/26	9,460	9,240	9,470	9,310	0.76	198	1M	11B
1404/08/25	9,080	9,080	9,310	9,240	2.21	194	2M	21B
1404/08/24	9,090	8,930	9,090	9,040	(0.11)	467	998K	9B
1404/08/21	9,090	8,950	9,190	9,050	0.0	504	327K	3B
1404/08/20	9,130	8,920	9,190	9,050	(0.55)	1,243	859K	8B
1404/08/19	9,100	8,960	9,110	9,100	(0.22)	468	433K	4B
1404/08/18	8,980	8,920	9,000	9,120	(0.76)	120	462K	4B
1404/08/17	9,220	9,080	9,380	9,190	0.11	682	1M	9B
1404/08/14	9,170	9,130	9,300	9,180	(2.44)	137	1M	13B
1404/08/13	9,290	9,260	9,600	9,410	(1.36)	109	944K	9B
1404/08/12	9,700	9,340	9,750	9,540	(0.21)	137	1M	12B
1404/08/11	9,780	9,470	9,780	9,560	0.21	68	497K	5B
1404/08/10	9,430	9,300	9,560	9,540	2.69	228	3M	31B
1404/08/07	9,290	9,240	9,450	9,290	(0.11)	156	2M	14B
1404/08/06	9,420	9,190	9,420	9,300	0.11	46	1M	11B
1404/08/05	9,170	9,080	9,470	9,290	(0.54)	134	720K	7B
1404/08/04	9,360	9,210	9,430	9,340	0.0	68	1M	9B
1404/08/03	9,340	9,300	9,340	9,340	2.98	118	5M	45B
1404/07/30	8,930	8,930	9,110	9,070	(0.11)	41	426K	4B
1404/07/29	8,880	8,880	9,090	9,080	0.0	29	170K	2B
1404/07/28	9,220	9,020	9,220	9,080	0.0	41	262K	2B
1404/07/27	9,070	9,030	9,490	9,080	(2.37)	144	2M	14B
1404/07/26	9,250	9,130	9,310	9,300	2.88	147	3M	26B
1404/07/23	8,830	8,820	9,050	9,040	(0.44)	86	392K	3B
1404/07/22	9,140	8,810	9,180	9,080	1.79	151	2M	21B
1404/07/21	9,000	8,780	9,090	8,920	0.56	96	1M	11B
1404/07/20	8,500	8,500	8,960	8,870	1.95	302	9M	79B
1404/07/19	8,690	8,590	8,910	8,700	0.46	115	2M	15B
1404/07/16	8,670	8,600	8,670	8,660	2.85	135	3M	22B
1404/07/15	8,240	8,100	8,450	8,420	2.56	135	2M	15B
1404/07/14	8,420	8,110	8,430	8,210	0.12	36	404K	3B
1404/07/13	8,140	8,100	8,240	8,200	2.50	106	2M	13B
1404/07/12	7,800	7,800	8,010	8,000	2.83	101	2M	15B
1404/07/09	7,680	7,640	7,880	7,780	(1.14)	101	1M	8B
1404/07/08	7,720	7,720	7,990	7,870	(0.63)	81	2M	12B
1404/07/07	8,000	7,890	8,000	7,920	1.93	67	1M	11B
1404/07/06	7,720	7,720	7,870	7,770	1.57	55	1M	9B
1404/07/05	7,710	7,430	7,730	7,650	1.86	93	1M	10B
1404/07/02	7,740	7,350	7,740	7,510	(0.53)	69	2M	13B
1404/07/01	7,720	7,350	7,730	7,550	0.13	37	520K	4B
1404/06/31	7,730	7,350	7,730	7,540	0.0	21	40K	295M
1404/06/30	7,340	7,340	7,590	7,540	(0.26)	40	348K	3B
1404/06/29	7,390	7,390	7,390	7,560	(0.66)	22	481K	4B
1404/06/26	7,400	7,390	7,800	7,610	0.0	37	298K	2B
1404/06/25	7,820	7,420	7,820	7,610	0.0	36	1M	8B
1404/06/24	7,650	7,600	7,690	7,610	1.87	55	1M	10B
1404/06/23	7,500	7,450	7,600	7,470	1.22	47	895K	7B
1404/06/22	7,400	7,370	7,410	7,380	2.50	103	2M	13B
1404/06/18	7,130	7,110	7,260	7,200	2.13	75	2M	13B
1404/06/17	7,140	7,000	7,170	7,050	1.15	75	1M	8B
1404/06/16	6,970	6,930	7,120	6,970	0.29	46	787K	6B
1404/06/15	7,090	6,960	7,120	6,950	0.43	16	326K	2B
1404/06/12	7,100	6,950	7,100	6,920	0.14	38	229K	2B
1404/06/11	6,730	6,710	7,040	6,910	1.02	61	942K	7B
1404/06/09	6,710	6,670	6,850	6,840	(0.15)	28	169K	1B
1404/06/08	6,730	6,720	6,920	6,850	(1.01)	35	734K	5B
1404/06/05	6,760	6,750	7,000	6,920	(0.43)	66	390K	3B
1404/06/04	6,760	6,750	7,140	6,950	0.0	42	162K	1B
1404/06/03	6,780	6,770	6,990	6,950	(0.29)	39	232K	2B
1404/06/01	7,130	7,030	7,140	6,970	0.0	20	84K	593M
1404/05/29	7,020	6,880	7,120	6,970	0.14	413	1M	9B
1404/05/28	6,770	6,770	7,020	6,960	0.0	11	37K	254M
1404/05/27	6,810	6,810	7,060	6,960	1.46	42	1M	8B
1404/05/26	6,700	6,690	6,990	6,860	1.03	45	864K	6B
1404/05/25	6,620	6,620	6,980	6,790	0.0	29	60K	407M
1404/05/22	6,710	6,700	6,710	6,790	(1.59)	47	1M	8B
1404/05/21	6,710	6,650	7,030	6,900	1.02	124	2M	13B
1404/05/20	6,760	6,740	6,970	6,830	0.0	56	438K	3B
1404/05/19	7,020	6,820	7,110	6,830	(2.84)	93	3M	20B
1404/05/18	7,120	6,850	7,220	7,030	0.14	115	378K	3B
1404/05/15	7,000	6,960	7,290	7,020	(2.09)	200	2M	11B
1404/05/14	7,300	7,020	7,300	7,170	(0.83)	96	1M	7B
1404/05/13	7,200	7,150	7,370	7,230	0.56	372	3M	20B
1404/05/12	7,190	6,990	7,190	7,190	2.86	295	12M	85B
1404/05/11	7,100	7,100	7,100	6,990	1.30	45	935K	7B
1404/05/08	6,940	6,930	6,960	6,900	2.07	68	1M	10B
1404/05/07	6,940	6,620	6,940	6,760	0.0	49	832K	6B
1404/05/06	6,640	6,630	6,660	6,760	(1.02)	34	738K	5B
1404/05/05	6,920	6,630	6,920	6,830	0.0	20	254K	2B
1404/04/28	7,690	7,510	7,710	7,700	2.80	55	2M	16B
1404/04/25	7,550	7,530	7,590	7,490	0.13	113	260K	2B
1404/04/24	7,500	7,360	7,640	7,480	(1.32)	359	1M	9B
1404/04/23	7,610	7,400	7,760	7,580	0.13	406	1M	9B
1404/04/22	7,890	7,450	7,890	7,570	(1.43)	107	2M	14B
1404/04/21	7,550	7,540	7,710	7,680	(1.16)	39	811K	6B
1404/04/18	7,660	7,660	7,660	7,770	(1.52)	65	1M	8B
1404/04/17	7,660	7,660	7,660	7,890	0.0	6	33K	250M
1404/04/16	8,060	7,640	8,060	7,890	0.64	81	683K	5B
1404/04/11	7,730	7,720	8,100	7,840	(1.38)	1,327	2M	14B
1404/04/10	7,760	7,760	8,210	7,950	(0.5)	91	1M	9B
1404/04/09	7,970	7,970	8,150	7,990	(2.68)	574	3M	25B
1404/04/08	8,150	8,150	8,150	8,210	(2.26)	22	1M	11B
1404/04/07	8,280	8,280	8,280	8,400	(1.52)	15	890K	7B
1404/03/21	8,730	8,440	8,740	8,530	0.0	61	1M	9B
1404/03/20	8,760	8,350	8,760	8,530	(0.35)	49	428K	4B
1404/03/19	8,780	8,380	8,800	8,560	(0.12)	125	1M	9B
1404/03/18	8,460	8,460	8,720	8,570	(1.72)	130	1M	9B
1404/03/17	9,010	8,560	9,060	8,720	(1.13)	79	1M	11B
1404/03/13	8,770	8,630	8,870	8,820	(0.79)	40	443K	4B
1404/03/12	9,080	8,850	9,080	8,890	0.57	50	428K	4B
1404/03/11	8,700	8,700	8,970	8,840	(0.56)	42	480K	4B
1404/03/10	9,010	8,890	9,110	8,890	0.34	66	332K	3B
1404/03/07	8,710	8,680	9,040	8,860	(0.34)	78	670K	6B
1404/03/06	8,720	8,720	9,100	8,890	0.34	59	376K	3B
1404/03/05	8,740	8,710	8,970	8,860	(0.11)	80	473K	4B
1404/03/04	9,090	8,720	9,090	8,870	0.23	61	439K	4B
1404/03/03	9,050	8,670	9,170	8,850	(0.78)	90	871K	8B
1404/02/31	9,000	8,720	9,000	8,920	1.36	133	2M	17B
1404/02/30	8,800	8,800	8,800	8,800	2.92	60	2M	20B
1404/02/29	8,590	8,350	8,620	8,550	2.15	119	2M	13B
1404/02/28	8,200	8,160	8,570	8,370	(0.24)	72	418K	3B
1404/02/27	8,500	8,320	8,620	8,390	0.0	42	168K	1B
1404/02/24	8,200	8,200	8,620	8,390	0.12	50	622K	5B
1404/02/23	8,340	8,210	8,440	8,380	(0.12)	48	205K	2B
1404/02/22	8,150	8,150	8,570	8,390	0.72	107	1M	9B
1404/02/21	8,530	8,210	8,540	8,330	0.24	27	285K	2B
1404/02/20	8,390	8,160	8,400	8,310	(0.95)	538	829K	7B
1404/02/17	8,430	8,410	8,590	8,390	0.48	85	473K	4B
1404/02/16	8,540	8,320	8,540	8,350	0.0	66	670K	6B
1404/02/15	8,450	8,250	8,590	8,350	0.12	44	265K	2B
1404/02/14	8,230	8,220	8,490	8,340	(0.24)	65	776K	6B
1404/02/13	8,230	8,200	8,530	8,360	(0.48)	190	1M	9B
1404/02/10	8,600	8,600	8,600	8,400	0.60	52	349K	3B
1404/02/09	8,430	8,430	8,450	8,350	1.71	56	1M	9B
1404/02/08	8,100	8,100	8,210	8,210	2.88	70	2M	17B
1404/02/07	7,900	7,750	8,050	7,980	0.0	88	234K	2B
1404/02/06	7,970	7,900	7,990	7,980	2.84	162	4M	33B
1404/02/03	7,640	7,630	7,970	7,760	(0.13)	78	737K	6B
1404/02/02	7,490	7,490	7,860	7,770	1.44	170	2M	13B
1404/02/01	7,570	7,570	7,680	7,660	2.68	213	2M	19B
1404/01/31	7,590	7,390	7,640	7,460	0.54	298	2M	14B
1404/01/30	7,250	7,210	7,630	7,420	(0.13)	79	453K	3B
1404/01/27	7,230	7,230	7,480	7,430	(0.13)	38	99K	722M
1404/01/26	7,460	7,240	7,460	7,440	(0.13)	22	58K	420M
1404/01/25	7,510	7,400	7,600	7,450	0.95	126	745K	6B
1404/01/24	7,230	7,230	7,500	7,380	1.23	158	1M	9B
1404/01/23	7,170	7,100	7,240	7,290	(0.27)	68	209K	1B
1404/01/20	7,230	7,170	7,230	7,310	(1.08)	56	747K	5B
1404/01/19	7,230	7,230	7,430	7,390	(0.81)	111	738K	5B
1404/01/18	7,280	7,270	7,280	7,450	(0.53)	21	363K	3B
1404/01/17	7,340	7,340	7,340	7,490	(0.93)	41	648K	5B
1404/01/16	7,340	7,340	7,340	7,560	0.0	8	25K	187M
1404/01/10	7,360	7,360	7,360	7,560	(0.26)	16	144K	1B
1404/01/09	7,370	7,370	7,370	7,580	(0.13)	21	130K	955M
1404/01/06	7,410	7,410	7,480	7,590	(0.52)	60	361K	3B
1404/01/05	7,410	7,410	7,410	7,630	0.0	18	38K	284M
1403/12/28	7,410	7,410	7,410	7,630	0.0	7	12K	89M
1403/12/27	7,450	7,450	7,590	7,630	(0.65)	88	475K	4B
1403/12/26	7,550	7,540	7,770	7,680	(1.16)	47	806K	6B
1403/12/25	7,820	7,600	7,820	7,770	(0.13)	67	268K	2B
1403/12/22	7,630	7,630	7,820	7,780	(1.02)	50	692K	5B
1403/12/21	7,630	7,630	7,630	7,860	0.0	1	10K	76M
1403/12/20	7,650	7,650	7,650	7,860	(0.25)	19	171K	1B
1403/12/19	7,650	7,650	7,650	7,880	0.0	9	22K	170M
1403/12/18	7,680	7,680	7,680	7,880	(0.38)	16	224K	2B
1403/12/15	7,720	7,720	8,090	7,910	(0.5)	52	351K	3B
1403/12/14	7,720	7,720	8,160	7,950	0.0	48	362K	3B
1403/12/13	7,760	7,760	7,760	7,950	(0.5)	29	298K	2B
1403/12/12	7,860	7,850	8,070	7,990	(1.24)	69	824K	6B
1403/12/11	7,980	7,910	8,180	8,090	(0.74)	72	591K	5B
1403/12/08	8,150	7,940	8,150	8,150	(0.37)	86	451K	4B
1403/12/07	8,050	8,010	8,290	8,180	0.0	102	588K	5B
1403/12/06	8,140	8,050	8,270	8,180	(0.49)	126	665K	5B
1403/12/05	8,300	8,110	8,380	8,220	(0.96)	133	1M	9B
1403/12/04	8,200	8,190	8,400	8,300	(1.66)	200	1M	9B
1403/12/01	8,340	8,340	8,500	8,440	(1.75)	161	1M	9B
1403/11/30	8,390	8,390	8,640	8,590	(0.58)	85	3M	22B
1403/11/29	8,400	8,400	8,400	8,640	(0.12)	23	77K	646M
1403/11/28	8,410	8,410	8,410	8,650	(0.12)	7	54K	454M
1403/11/27	8,880	8,410	8,880	8,660	(0.12)	41	716K	6B
1403/11/23	8,600	8,500	8,660	8,670	(1.03)	68	688K	6B
1403/11/21	8,600	8,510	9,010	8,760	0.11	202	1M	11B
1403/11/17	8,770	8,620	8,940	8,750	(1.02)	151	1M	10B
1403/11/16	8,820	8,780	8,990	8,840	0.0	88	288K	3B
1403/11/15	9,030	8,740	9,030	8,840	0.68	192	1M	10B
1403/11/14	8,730	8,670	8,880	8,780	(0.57)	204	1M	12B
1403/11/13	9,080	8,700	9,090	8,830	0.0	278	2M	16B
1403/11/10	8,900	8,780	8,960	8,830	(0.9)	214	2M	16B
1403/11/08	8,880	8,810	8,970	8,910	0.0	114	296K	3B
1403/11/07	8,870	8,800	9,120	8,910	(0.34)	111	1M	10B
1403/11/06	9,070	8,840	9,070	8,940	0.0	86	217K	2B
1403/11/03	8,900	8,900	9,160	8,940	0.22	149	539K	5B
1403/11/02	9,200	8,870	9,200	8,920	(0.78)	212	1M	12B
1403/11/01	9,030	8,880	9,200	8,990	0.0	273	2M	15B
1403/10/30	9,000	8,800	9,000	8,990	(0.33)	87	449K	4B
1403/10/29	9,100	8,890	9,110	9,020	(1.53)	152	964K	9B
1403/10/26	9,020	9,020	9,350	9,160	(0.22)	111	1M	11B
1403/10/24	9,010	9,010	9,270	9,180	(1.08)	219	728K	7B
1403/10/23	9,060	9,060	9,060	9,280	(0.54)	76	307K	3B
1403/10/22	9,580	9,150	9,610	9,330	(0.21)	173	1M	10B
1403/10/19	9,040	9,040	9,410	9,350	2.30	199	3M	24B
1403/10/18	9,070	9,070	9,310	9,140	0.99	124	954K	9B
1403/10/17	8,920	8,700	9,180	9,050	1.46	435	4M	39B
1403/10/16	8,960	8,800	9,040	8,920	(1.65)	276	1M	11B
1403/10/15	8,790	8,790	9,260	9,070	0.78	167	1M	9B
1403/10/12	8,760	8,760	9,290	9,000	(0.33)	197	784K	7B
1403/10/11	8,880	8,710	9,140	9,030	1.69	157	1M	12B
1403/10/10	8,950	8,700	9,110	8,880	0.23	108	330K	3B
1403/10/09	8,850	8,550	8,960	8,860	1.84	191	2M	13B
1403/10/08	8,480	8,480	8,720	8,700	2.72	99	2M	15B
1403/10/05	8,250	8,250	8,570	8,470	1.68	248	5M	40B
1403/10/04	8,270	8,270	8,500	8,330	0.73	121	715K	6B
1403/10/03	8,160	8,110	8,440	8,270	0.73	178	2M	14B
1403/10/02	8,400	8,140	8,400	8,210	(0.12)	127	895K	7B
1403/10/01	8,130	8,130	8,410	8,220	0.37	71	505K	4B
1403/09/28	8,140	8,110	8,340	8,190	(0.36)	139	688K	6B
1403/09/27	8,160	8,070	8,370	8,220	0.0	156	1M	10B
1403/09/26	8,350	8,140	8,430	8,220	(2.03)	346	3M	29B
1403/09/25	8,640	8,350	8,840	8,390	(2.44)	224	3M	23B
1403/09/24	8,620	8,410	8,640	8,600	2.50	166	2M	20B
1403/09/21	8,340	8,180	8,460	8,390	2.07	182	3M	22B
1403/09/20	8,430	8,160	8,430	8,220	0.0	171	1M	10B
1403/09/19	8,310	8,090	8,320	8,220	1.73	340	5M	41B
1403/09/18	8,110	7,760	8,110	8,080	2.54	414	10M	80B
1403/09/17	7,880	7,880	7,880	7,880	2.87	105	3M	27B
1403/09/14	7,760	7,760	7,760	7,660	1.59	80	1M	9B
1403/09/13	7,580	7,580	7,580	7,540	2.45	141	2M	13B
1403/09/12	7,360	7,360	7,360	7,360	2.94	77	2M	17B
1403/09/11	7,150	7,150	7,150	7,150	2.88	64	2M	17B
1403/09/10	7,110	7,110	7,110	6,950	0.58	44	388K	3B
1403/09/07	7,100	7,100	7,100	6,910	0.14	21	94K	666M
1403/09/06	6,960	6,960	6,960	6,900	2.07	56	2M	11B
1403/09/05	6,920	6,920	6,920	6,760	0.60	29	464K	3B
1403/09/04	6,910	6,910	6,910	6,720	0.15	23	160K	1B
1403/09/03	6,810	6,810	6,810	6,710	1.36	35	1M	7B
1403/08/30	6,710	6,710	6,710	6,620	1.53	38	1M	8B
1403/08/29	6,570	6,570	6,570	6,520	2.19	49	2M	12B
1403/08/28	6,550	6,550	6,550	6,380	0.31	25	195K	1B
1403/08/27	6,500	6,500	6,500	6,360	0.63	46	518K	3B
1403/08/26	6,480	6,480	6,480	6,320	0.32	21	208K	1B
1403/05/23	6,240	6,240	6,240	6,300	0.0	1	840	5M
1403/05/22	6,240	6,240	6,240	6,300	0.0	2	10K	65M
1403/05/21	6,240	6,240	6,240	6,300	0.0	13	15K	93M
1403/05/20	6,350	6,240	6,350	6,300	0.0	10	17K	108M
1403/05/16	6,240	6,240	6,240	6,300	0.0	17	132K	825M
1403/05/15	6,240	6,240	6,240	6,300	0.0	16	69K	430M
1403/05/14	6,240	6,240	6,350	6,300	0.0	42	744K	5B
1403/05/13	6,020	6,010	6,050	6,300	(1.41)	79	575K	3B
1403/05/10	6,310	6,120	6,310	6,390	(1.84)	113	724K	4B
1403/05/09	6,660	6,350	6,660	6,510	(0.15)	47	101K	646M
1403/05/08	6,750	6,400	6,780	6,520	0.15	89	912K	6B
1403/05/06	6,410	6,390	6,660	6,510	(0.15)	98	945K	6B
1403/05/03	6,690	6,390	6,780	6,520	0.31	54	662K	4B
1403/05/02	6,500	6,380	6,690	6,500	(1.96)	176	2M	10B
1403/05/01	6,720	6,480	6,840	6,630	0.15	77	393K	3B
1403/04/31	6,470	6,410	6,690	6,620	(0.9)	97	674K	4B
1403/04/30	6,700	6,530	6,950	6,680	0.45	109	567K	4B
1403/04/27	6,630	6,580	6,730	6,650	(0.45)	114	725K	5B
1403/04/24	6,640	6,620	6,700	6,680	0.0	87	241K	2B
1403/04/23	6,630	6,630	6,980	6,680	0.45	92	537K	4B
1403/04/20	6,670	6,630	6,890	6,650	0.30	115	836K	6B
1403/04/13	6,950	6,930	7,200	6,930	0.73	47	449K	3B
1403/04/12	6,830	6,790	6,990	6,880	(0.15)	53	405K	3B
1403/04/11	6,840	6,700	6,950	6,890	(0.43)	45	517K	4B
1403/04/10	6,680	6,680	7,100	6,920	(0.72)	72	592K	4B
1403/04/09	7,040	6,920	7,300	6,970	0.72	59	415K	3B
1403/04/06	6,830	6,820	7,000	6,920	(0.43)	144	1M	8B
1403/04/04	6,840	6,840	6,960	6,950	(0.29)	48	355K	2B
1403/04/03	6,850	6,840	6,850	6,970	0.0	15	66K	450M
1403/04/02	6,850	6,850	6,860	6,970	(0.14)	31	244K	2B
1403/03/30	6,860	6,860	6,930	6,980	(0.14)	37	180K	1B
1403/03/29	6,860	6,860	6,860	6,990	(0.14)	23	139K	951M
1403/03/27	6,860	6,860	6,860	7,000	0.0	11	16K	111M
1403/03/26	7,050	6,860	7,130	7,000	0.0	67	379K	3B
1403/03/23	7,190	6,920	7,190	7,000	(0.85)	99	949K	7B
1403/03/22	7,080	6,960	7,150	7,060	(0.56)	105	1M	8B
1403/03/21	7,050	7,050	7,180	7,100	0.0	61	521K	4B
1403/03/20	7,100	6,990	7,150	7,100	0.0	118	466K	3B
1403/03/19	7,080	7,010	7,130	7,100	0.0	102	332K	2B
1403/03/16	7,010	7,010	7,160	7,100	0.0	113	224K	2B
1403/03/13	7,080	7,010	7,170	7,100	0.28	91	2M	13B
1403/03/12	7,160	7,000	7,200	7,080	0.0	101	554K	4B
1403/03/09	7,040	7,030	7,200	7,080	0.0	66	466K	3B
1403/03/08	7,040	7,040	7,170	7,080	0.0	29	117K	829M
1403/03/07	6,990	6,970	7,060	7,080	(0.42)	135	563K	4B
1403/03/06	7,210	7,080	7,210	7,110	(1.52)	113	2M	12B
1403/03/05	7,280	7,140	7,280	7,220	(0.14)	91	374K	3B
1403/03/01	7,130	7,130	7,280	7,230	0.0	59	295K	2B
1403/02/30	7,190	7,120	7,430	7,230	0.0	178	1M	8B
1403/02/29	7,220	7,190	7,330	7,230	0.0	99	1M	10B
1403/02/26	7,270	7,180	7,490	7,230	0.28	85	427K	3B
1403/02/25	7,250	7,030	7,280	7,210	0.28	125	1M	8B
1403/02/24	7,210	7,110	7,310	7,190	(0.28)	131	1M	8B
1403/02/23	7,150	7,110	7,290	7,210	(0.28)	168	1M	10B
1403/02/22	7,240	7,160	7,370	7,230	0.0	98	348K	3B
1403/02/19	7,190	7,160	7,290	7,230	0.0	64	262K	2B
1403/02/18	7,370	7,160	7,370	7,230	(0.82)	220	1M	10B
1403/02/17	7,250	7,190	7,440	7,290	(0.82)	232	1M	7B
1403/02/16	7,620	7,240	7,620	7,350	0.14	78	267K	2B
1403/02/12	7,390	7,180	7,600	7,340	(0.27)	86	644K	5B
1403/02/11	7,290	7,170	7,450	7,360	(0.27)	106	376K	3B
1403/02/10	7,310	7,270	7,470	7,380	(0.4)	161	564K	4B
1403/02/09	7,260	7,260	7,540	7,410	(0.27)	106	432K	3B
1403/02/08	7,260	7,260	7,540	7,430	0.0	96	305K	2B
1403/02/05	7,390	7,210	7,470	7,430	(0.54)	123	950K	7B
1403/02/04	7,520	7,240	7,530	7,470	(0.4)	137	967K	7B
1403/02/03	7,520	7,380	7,520	7,500	(0.27)	111	655K	5B
1403/02/02	7,600	7,510	7,780	7,520	0.40	80	680K	5B
1403/02/01	7,470	7,410	7,750	7,490	1.22	128	1M	10B
1403/01/29	7,360	7,340	7,430	7,400	(0.13)	60	329K	2B
1403/01/28	7,450	7,310	7,450	7,410	0.41	63	1M	10B
1403/01/27	7,430	7,310	7,430	7,380	0.27	68	660K	5B
1403/01/26	7,310	7,310	7,310	7,360	(0.27)	31	499K	4B
1403/01/25	7,320	7,150	7,340	7,380	(1.34)	126	736K	5B
1403/01/21	7,580	7,500	7,800	7,480	0.40	133	426K	3B
1403/01/20	7,390	7,390	7,750	7,450	0.27	48	177K	1B
1403/01/19	7,360	7,330	7,510	7,430	(1.07)	701	1M	10B
1403/01/18	7,800	7,410	7,990	7,510	(3.72)	241	2M	15B
1403/01/15	7,830	7,720	8,040	7,800	(1.39)	341	1M	12B
1403/01/14	8,000	7,750	8,000	7,910	(0.5)	155	632K	5B
1403/01/11	7,910	7,900	8,050	7,950	(0.25)	175	774K	6B
1403/01/08	8,000	7,960	8,240	7,970	0.13	124	477K	4B
1403/01/07	7,910	7,910	8,090	7,960	0.13	138	695K	6B
1403/01/06	7,800	7,800	8,100	7,950	1.02	172	1M	10B
1403/01/05	7,970	7,870	8,080	7,870	0.64	183	1M	10B
1402/12/28	7,750	7,750	7,940	7,820	0.13	100	400K	3B
1402/12/27	7,840	7,740	7,970	7,810	(0.38)	238	2M	12B
1402/12/26	7,810	7,770	7,950	7,840	(1.13)	281	1M	11B
1402/12/23	8,180	7,780	8,180	7,930	(0.38)	238	856K	7B
1402/12/22	8,050	7,890	8,250	7,960	(1.49)	252	2M	17B
1402/12/21	8,290	7,980	8,290	8,080	(0.98)	344	2M	15B
1402/12/20	8,410	8,030	8,410	8,160	(1.33)	305	2M	16B
1402/12/19	8,110	8,110	8,550	8,270	(0.12)	244	1M	9B
1402/12/16	8,480	7,970	8,590	8,280	0.12	340	3M	21B
1402/12/15	8,590	8,030	8,760	8,270	(1.19)	538	4M	35B
1402/12/14	7,970	7,890	8,480	8,370	3.59	611	7M	62B
1402/12/13	8,130	7,860	8,320	8,080	(0.12)	438	3M	22B
1402/12/12	7,980	7,970	8,350	8,090	(2.88)	470	3M	23B
1402/12/09	8,350	8,120	8,550	8,330	(0.12)	259	1M	12B
1402/12/08	8,400	8,020	8,570	8,340	1.46	399	2M	19B
1402/12/07	8,040	8,020	8,400	8,220	2.37	335	2M	19B
1402/12/05	7,950	7,810	8,270	8,030	(1.83)	271	1M	11B
1402/12/02	8,030	7,900	8,450	8,180	(1.21)	203	1M	10B
1402/12/01	7,910	7,790	8,360	8,280	3.89	356	3M	23B
1402/11/30	8,000	7,930	8,260	7,970	(1.97)	245	2M	19B
1402/11/29	7,900	7,900	8,390	8,130	1.25	204	2M	13B
1402/11/28	7,810	7,720	8,200	8,030	0.75	353	2M	16B
1402/11/25	8,200	7,820	8,360	7,970	(1.85)	699	4M	35B
1402/11/24	7,920	7,800	8,130	8,120	4.77	578	8M	61B
1402/11/23	7,810	7,680	7,960	7,750	0.0	176	1M	9B
1402/11/21	7,840	7,640	7,950	7,750	0.39	155	1M	10B
1402/11/18	7,660	7,590	7,900	7,720	(0.13)	299	1M	11B
1402/11/17	7,630	7,630	7,930	7,730	(0.13)	116	420K	3B
1402/11/16	7,960	7,670	7,960	7,740	0.26	191	1M	9B
1402/11/15	7,960	7,630	7,960	7,720	(0.39)	335	3M	22B
1402/11/14	7,730	7,710	8,040	7,750	1.17	192	752K	6B
1402/11/07	8,870	8,350	8,870	8,510	(0.23)	514	4M	32B
1402/11/04	8,350	8,180	8,540	8,530	4.79	169	3M	22B
1402/11/03	8,340	8,100	8,340	8,140	(4.46)	466	6M	51B
1402/11/02	8,360	8,250	8,970	8,520	(1.62)	504	4M	36B
1402/11/01	8,750	8,590	9,050	8,660	(4.2)	520	4M	35B
1402/10/30	9,590	8,920	9,590	9,040	(3.62)	1,107	8M	76B
1402/10/27	9,880	9,310	9,890	9,380	(4.19)	730	7M	64B
1402/10/26	9,750	9,660	10,160	9,790	(3.64)	841	7M	68B
1402/10/25	10,190	9,630	10,420	10,160	2.32	1,278	9M	88B
1402/10/24	9,640	9,640	9,960	9,930	4.64	420	5M	53B
1402/10/23	9,550	9,420	9,850	9,490	(4.24)	1,175	11M	103B
1402/10/20	9,940	9,520	9,960	9,910	4.43	1,617	17M	167B
1402/10/19	9,520	9,150	9,520	9,490	4.63	1,428	25M	234B
1402/10/18	9,000	8,760	9,090	9,070	4.73	413	8M	71B
1402/10/17	8,670	8,410	8,690	8,660	4.59	956	10M	89B
1402/10/16	8,030	8,030	8,300	8,280	4.68	651	9M	71B
1402/10/13	7,600	7,600	8,040	7,910	3.26	368	5M	39B
1402/10/12	7,570	7,570	7,730	7,660	(0.39)	104	1M	8B
1402/10/11	7,580	7,570	7,770	7,690	(0.39)	111	921K	7B
1402/10/10	7,560	7,560	7,800	7,720	(0.39)	117	1M	8B
1402/10/09	7,940	7,710	7,950	7,750	1.97	127	1M	9B
1402/10/06	7,560	7,530	7,750	7,600	(2.19)	235	3M	23B
1402/10/05	7,600	7,600	7,820	7,770	(0.26)	104	447K	3B
1402/10/04	7,690	7,690	7,880	7,790	(1.52)	116	1M	10B
1402/10/03	7,610	7,610	7,890	7,910	(0.63)	139	655K	5B
1402/10/02	7,970	7,750	8,350	7,960	(1.0)	286	2M	16B
1402/09/29	7,970	7,830	8,150	8,040	2.29	247	2M	15B
1402/09/28	7,740	7,590	8,130	7,860	0.13	243	2M	12B
1402/09/27	7,770	7,530	7,870	7,850	4.67	364	5M	40B
1402/09/25	7,480	7,410	7,670	7,500	(0.27)	161	1M	8B
1402/09/22	7,550	7,440	7,640	7,520	(0.27)	101	582K	4B
1402/09/21	7,710	7,440	7,780	7,540	0.67	149	2M	12B
1402/09/20	7,600	7,450	7,750	7,490	(1.19)	308	2M	19B
1402/09/19	7,600	7,480	7,740	7,580	(2.32)	244	1M	10B
1402/09/18	7,570	7,550	7,840	7,760	(0.64)	145	746K	6B
1402/09/15	7,880	7,740	8,100	7,810	0.77	158	1M	8B
1402/09/14	7,530	7,400	7,890	7,750	3.06	477	4M	32B
1402/09/13	7,360	7,360	7,640	7,520	0.0	128	847K	6B
1402/09/12	7,530	7,440	7,700	7,520	(0.13)	171	1M	10B
1402/09/11	7,530	7,430	7,740	7,530	0.0	208	1M	8B
1402/09/08	7,570	7,330	7,720	7,530	1.07	187	1M	8B
1402/09/07	7,330	7,300	7,620	7,450	2.34	207	1M	11B
1402/09/06	7,220	7,220	7,480	7,280	0.28	124	1M	9B
1402/09/05	7,160	7,150	7,530	7,260	0.0	142	1M	9B
1402/09/04	7,220	7,210	7,390	7,260	(0.14)	174	2M	17B
1402/09/01	7,270	7,170	7,400	7,270	(0.27)	91	659K	5B
1402/08/30	7,430	7,200	7,430	7,290	(1.75)	167	1M	10B
1402/08/29	7,470	7,260	7,630	7,420	(0.54)	125	557K	4B
1402/08/28	7,730	7,350	7,730	7,460	0.0	61	196K	1B
1402/08/27	7,350	7,330	7,450	7,460	(0.53)	80	589K	4B
1402/08/24	7,500	7,420	7,690	7,500	0.0	46	152K	1B
1402/08/23	7,500	7,350	7,750	7,500	0.0	64	208K	2B
1402/08/22	7,540	7,400	7,600	7,500	(0.13)	96	431K	3B
1402/08/21	7,490	7,490	7,690	7,510	0.13	87	330K	2B
1402/08/20	7,510	7,450	7,700	7,500	1.08	105	675K	5B
1402/08/17	7,490	7,400	7,640	7,420	1.37	146	1M	9B
1402/08/16	7,250	7,250	7,490	7,320	1.39	132	925K	7B
1402/08/15	7,250	7,250	7,400	7,220	0.42	84	578K	4B
1402/08/14	7,490	7,230	7,490	7,190	0.28	59	293K	2B
1402/08/13	7,450	7,150	7,460	7,170	0.28	58	217K	2B
1402/08/10	7,120	7,030	7,290	7,150	(0.14)	137	543K	4B
1402/08/09	7,210	7,100	7,390	7,160	0.14	72	391K	3B
1402/08/08	7,390	7,110	7,410	7,150	0.14	54	345K	2B
1402/08/07	7,150	7,060	7,300	7,140	(0.28)	128	892K	6B
1402/08/06	7,190	7,090	7,280	7,160	(3.63)	202	2M	14B
1402/08/03	7,350	7,290	7,480	7,430	(0.93)	129	814K	6B
1402/08/02	7,730	7,370	7,730	7,500	0.0	24	115K	858M
1402/08/01	7,600	7,400	7,600	7,500	(0.13)	49	535K	4B
1402/07/30	7,620	7,450	7,640	7,510	0.13	91	779K	6B
1402/07/29	7,250	7,250	7,730	7,500	0.67	137	839K	6B
1402/07/26	7,400	7,220	7,570	7,450	(0.13)	136	936K	7B
1402/07/25	7,450	7,450	7,590	7,460	0.40	52	559K	4B
1402/07/24	7,450	7,330	7,660	7,430	1.36	107	1M	9B
1402/07/23	7,230	7,230	7,470	7,330	0.0	139	543K	4B
1402/07/22	7,280	7,230	7,390	7,330	(0.14)	163	1M	9B
1402/07/19	7,370	7,290	7,530	7,340	0.0	156	872K	6B
1402/07/18	7,330	7,200	7,500	7,340	0.14	131	756K	6B
1402/07/17	7,410	7,300	7,650	7,330	0.27	104	447K	3B
1402/07/16	7,400	7,250	7,460	7,310	(3.43)	324	4M	28B
1402/07/15	7,490	7,440	7,710	7,570	(0.13)	54	215K	2B
1402/07/12	7,440	7,440	7,720	7,580	0.0	55	328K	2B
1402/07/10	7,680	7,390	7,840	7,580	(2.45)	206	2M	13B
1402/07/09	7,890	7,620	7,900	7,770	(0.13)	132	637K	5B
1402/07/08	8,040	7,700	8,040	7,780	0.52	132	1M	8B
1402/07/05	7,620	7,620	7,850	7,740	0.0	90	351K	3B
1402/07/04	7,670	7,630	7,880	7,740	(0.13)	122	810K	6B
1402/07/03	7,790	7,620	8,000	7,750	(3.25)	317	2M	18B
1402/07/01	8,180	7,780	8,240	8,010	(1.84)	304	2M	17B
1402/06/29	7,760	7,700	8,270	8,160	2.51	312	2M	15B
1402/06/28	7,600	7,540	8,000	7,960	4.46	643	6M	44B
1402/06/27	7,520	7,470	7,810	7,620	2.14	187	2M	13B
1402/06/26	7,360	7,360	7,580	7,460	0.0	149	864K	6B
1402/06/22	7,410	7,300	7,570	7,460	0.54	176	1M	10B
1402/06/21	7,500	7,300	7,540	7,420	2.06	176	2M	12B
1402/06/14	7,250	7,250	7,410	7,270	0.28	182	1M	9B
1402/06/13	7,230	7,200	7,360	7,250	(0.14)	199	1M	9B
1402/06/12	7,300	7,180	7,410	7,260	(1.49)	260	2M	13B
1402/06/11	7,360	7,250	7,540	7,370	(0.67)	171	1M	8B
1402/06/08	7,720	7,320	7,720	7,420	(1.2)	244	2M	13B
1402/06/07	7,750	7,330	7,760	7,510	0.0	189	2M	13B
1402/06/06	7,480	7,300	7,800	7,510	0.40	431	2M	18B
1402/06/05	7,530	7,300	7,740	7,480	(0.13)	255	2M	18B
1402/06/04	7,200	7,200	7,710	7,490	0.67	250	2M	17B
1402/06/01	7,300	7,300	7,490	7,440	(0.27)	164	534K	4B
1402/05/31	7,840	7,210	7,840	7,460	(0.53)	216	1M	9B
1402/05/30	7,400	7,310	7,700	7,500	2.04	167	2M	14B
1402/05/29	7,280	7,200	7,490	7,350	(0.41)	238	1M	9B
1402/05/28	7,550	7,280	7,620	7,380	1.10	205	1M	8B
1402/05/25	7,220	7,160	7,560	7,300	0.97	177	1M	9B
1402/05/24	7,290	7,100	7,360	7,230	(2.3)	167	2M	12B
1402/05/23	7,210	7,210	7,580	7,400	(0.4)	158	1M	7B
1402/05/22	7,260	7,240	7,450	7,430	(0.93)	132	694K	5B
1402/05/21	8,100	7,460	8,100	7,500	(4.46)	319	2M	17B
1402/05/18	7,980	7,720	7,980	7,850	(0.25)	229	823K	6B
1402/05/17	8,000	7,780	8,000	7,870	(0.25)	179	640K	5B
1402/05/16	7,750	7,750	8,060	7,890	(1.62)	340	2M	13B
1402/05/15	8,100	7,910	8,140	8,020	(0.74)	253	1M	12B
1402/05/14	7,900	7,730	8,250	8,080	2.67	290	2M	13B
1402/05/10	8,020	7,610	8,020	7,870	(0.51)	308	1M	11B
1402/05/09	7,800	7,750	8,230	7,910	(1.86)	628	2M	18B
1402/05/08	8,200	7,900	8,390	8,060	(0.12)	449	2M	17B
1402/05/07	7,780	7,770	8,130	8,070	4.13	591	4M	34B
1402/05/04	7,630	7,340	7,770	7,750	4.73	460	8M	61B
1402/05/03	7,620	7,230	7,640	7,400	0.68	264	1M	9B
1402/05/02	7,160	7,160	7,640	7,350	0.55	213	747K	6B
1402/05/01	7,300	7,080	7,470	7,310	2.52	268	2M	12B
1402/04/31	7,490	6,990	7,490	7,130	(1.93)	212	1M	10B
1402/04/28	7,350	7,100	7,560	7,270	0.83	199	2M	16B
1402/04/27	7,200	7,030	7,370	7,210	2.71	183	2M	12B
1402/04/26	7,020	6,910	7,240	7,020	0.43	257	1M	10B
1402/04/25	7,010	6,870	7,220	6,990	(2.65)	325	3M	24B
1402/04/24	7,160	7,000	7,370	7,180	0.70	145	1M	8B
1402/04/21	6,920	6,920	7,200	7,130	(1.93)	354	4M	27B
1402/04/20	7,130	7,120	7,290	7,270	(0.68)	152	946K	7B
1402/04/13	7,610	7,460	7,820	7,670	2.82	252	2M	15B
1402/04/12	7,350	7,340	7,690	7,460	0.81	151	916K	7B
1402/04/11	7,460	7,460	7,590	7,400	0.27	82	369K	3B
1402/04/10	7,350	7,210	7,600	7,380	0.14	95	335K	2B
1402/04/07	7,200	7,200	7,570	7,370	0.27	93	345K	3B
1402/04/06	7,320	7,250	7,540	7,350	0.68	199	2M	11B
1402/04/05	7,330	7,270	7,390	7,300	0.14	125	1M	7B
1402/04/04	7,160	7,160	7,450	7,290	(0.14)	124	2M	13B
1402/04/03	7,290	7,190	7,450	7,300	(0.27)	126	844K	6B
1402/03/31	7,250	7,210	7,520	7,320	(0.14)	155	847K	6B
1402/03/30	7,300	7,190	7,530	7,330	(0.27)	114	746K	5B
1402/03/29	7,500	7,270	7,600	7,350	1.10	163	923K	7B
1402/03/28	7,130	7,130	7,330	7,270	(0.27)	125	950K	7B
1402/03/27	7,400	7,210	7,500	7,290	0.14	107	679K	5B
1402/03/24	7,440	7,120	7,590	7,280	0.28	205	2M	12B
1402/03/23	7,190	7,180	7,400	7,260	0.41	126	926K	7B
1402/03/22	7,490	7,150	7,580	7,230	(0.55)	214	2M	17B
1402/03/21	7,200	7,190	7,440	7,270	(3.2)	254	2M	15B
1402/03/20	7,670	7,470	7,670	7,510	(4.45)	228	2M	13B
1402/03/17	8,100	7,690	8,290	7,860	(2.6)	298	2M	16B
1402/03/16	7,800	7,800	8,120	8,070	4.26	389	3M	28B
1402/03/13	7,450	7,400	7,780	7,740	4.45	421	7M	56B
1402/03/10	7,680	7,220	7,680	7,410	0.68	196	1M	10B
1402/03/09	7,260	7,170	7,530	7,360	2.22	230	2M	11B
1402/03/08	7,130	7,110	7,340	7,200	0.42	207	1M	8B
1402/03/07	7,040	7,040	7,290	7,170	(1.1)	249	1M	10B
1402/03/06	7,550	7,200	7,550	7,250	(0.82)	272	2M	14B
1402/03/03	7,310	7,210	7,420	7,310	(0.41)	250	2M	12B
1402/03/02	7,370	7,250	7,500	7,340	(0.27)	295	2M	14B
1402/03/01	7,210	7,210	7,700	7,360	(1.21)	335	4M	26B
1402/02/31	7,430	7,260	7,690	7,450	(1.59)	288	2M	12B
1402/02/30	7,590	7,150	7,620	7,570	4.27	510	5M	37B
1402/02/27	7,070	7,070	7,510	7,260	1.40	205	1M	10B
1402/02/25	7,430	6,780	7,430	7,160	0.99	208	2M	13B
1402/02/24	7,200	7,000	7,250	7,090	1.43	252	1M	11B
1402/02/23	7,010	6,980	7,150	6,990	(4.77)	336	4M	29B
1402/02/20	7,710	7,250	7,770	7,340	(3.8)	117	2M	18B
1402/02/19	7,620	7,620	7,950	7,630	(4.86)	500	9M	69B
1402/02/18	7,990	7,990	7,990	8,020	(4.64)	137	2M	13B
1402/02/17	8,760	8,330	8,760	8,410	(4.0)	121	1M	12B
1402/02/16	8,670	8,480	9,030	8,760	1.15	493	5M	43B
1402/02/13	8,800	8,550	8,800	8,660	0.70	455	3M	28B
1402/02/12	8,300	8,300	8,730	8,600	0.94	404	3M	25B
1402/02/11	8,250	8,250	8,680	8,520	0.12	442	3M	28B
1402/02/10	8,070	8,070	8,550	8,510	4.42	577	13M	111B
1402/02/09	8,400	8,050	8,400	8,150	(2.04)	548	4M	34B
1402/02/06	8,150	8,150	8,470	8,320	2.09	408	2M	19B
1402/02/05	8,400	8,030	8,400	8,150	(0.85)	558	4M	33B
1402/02/04	8,360	8,080	8,440	8,220	1.11	355	2M	18B
1402/01/30	8,300	7,810	8,370	8,130	1.88	441	4M	30B
1402/01/29	8,180	7,900	8,180	7,980	2.31	290	1M	12B
1402/01/28	7,400	7,400	7,830	7,800	4.56	341	3M	25B
1402/01/27	7,620	7,200	7,660	7,460	1.91	303	2M	16B
1402/01/26	7,030	7,030	7,380	7,320	4.13	413	3M	25B
1402/01/22	7,090	6,950	7,150	7,030	1.15	271	2M	11B
1402/01/21	6,990	6,880	7,100	6,950	1.46	479	7M	46B
1402/01/20	6,570	6,570	6,920	6,850	1.03	271	3M	19B
1402/01/19	6,550	6,530	6,800	6,780	4.63	326	5M	32B
1402/01/16	6,220	6,220	6,740	6,480	0.62	383	3M	21B
1402/01/15	6,300	6,300	6,710	6,440	(0.92)	282	2M	16B
1402/01/14	6,450	6,270	6,700	6,500	0.78	269	2M	15B
1402/01/09	6,680	6,350	6,680	6,450	0.62	362	3M	22B
1402/01/08	6,520	6,240	6,520	6,410	0.16	261	1M	8B
1402/01/06	6,200	6,100	6,350	6,210	2.64	254	2M	13B
1402/01/05	6,220	6,000	6,220	6,050	0.67	142	1M	7B
1401/12/28	6,170	6,000	6,170	6,010	1.18	226	2M	10B
1401/12/27	5,740	5,740	5,960	5,940	4.58	242	3M	16B
1401/12/24	5,640	5,610	5,880	5,680	0.53	252	1M	7B
1401/12/23	5,510	5,510	5,660	5,650	(1.57)	336	2M	9B
1401/12/22	5,720	5,630	5,830	5,740	(2.38)	280	2M	11B
1401/12/21	6,080	5,710	6,080	5,880	(1.34)	190	1M	9B
1401/12/20	5,900	5,900	6,150	5,960	1.19	206	2M	10B
1401/12/16	6,000	5,810	6,050	5,890	0.0	203	2M	15B
1401/12/15	5,670	5,670	5,990	5,890	2.97	293	3M	15B
1401/12/14	5,820	5,640	5,950	5,720	(0.17)	234	2M	10B
1401/12/13	5,580	5,580	5,800	5,730	(0.17)	154	882K	5B
1401/12/10	5,560	5,540	5,840	5,740	(0.17)	267	2M	11B
1401/12/09	5,670	5,550	5,890	5,750	(0.35)	272	3M	17B
1401/12/08	6,000	5,630	6,000	5,770	(2.04)	210	2M	13B
1401/12/07	5,850	5,540	6,000	5,890	2.97	333	5M	30B
1401/12/06	5,730	5,660	5,730	5,720	4.76	319	3M	19B
1401/12/03	5,670	5,390	5,670	5,460	0.55	226	2M	10B
1401/12/02	5,430	5,150	5,570	5,430	2.26	244	2M	11B
1401/12/01	5,260	5,190	5,420	5,310	2.71	282	2M	11B
1401/11/30	5,070	5,070	5,260	5,170	(0.19)	166	976K	5B
1401/11/26	5,200	5,070	5,200	5,180	(0.19)	142	676K	3B
1401/11/25	5,170	5,100	5,300	5,190	0.39	191	2M	8B
1401/11/24	5,210	5,080	5,290	5,170	(1.15)	230	2M	11B
1401/11/23	5,410	5,120	5,410	5,230	(2.24)	227	2M	10B
1401/11/19	5,350	5,320	5,440	5,350	0.19	140	1M	6B
1401/11/18	5,290	5,290	5,460	5,340	0.95	149	1M	6B
1401/11/17	5,110	5,110	5,440	5,290	(0.38)	205	1M	6B
1401/11/16	5,300	5,200	5,490	5,310	0.76	330	2M	10B
1401/11/12	5,390	5,200	5,390	5,270	0.19	174	1M	6B
1401/11/11	5,240	5,240	5,400	5,260	2.14	219	1M	8B
1401/11/10	5,270	5,040	5,380	5,150	(2.65)	308	3M	14B
1401/11/09	5,580	5,270	5,580	5,290	(4.51)	486	7M	34B
1401/11/08	5,470	5,450	5,660	5,540	1.28	421	4M	24B
1401/11/05	5,500	5,300	5,620	5,470	(1.44)	525	4M	23B
1401/11/04	5,720	5,500	5,720	5,550	0.36	372	2M	11B
1401/11/03	5,450	5,450	5,660	5,530	0.18	565	5M	29B
1401/11/02	5,780	5,500	5,830	5,520	(4.5)	809	10M	57B
1401/11/01	5,760	5,640	5,860	5,780	3.40	664	6M	32B
1401/10/28	5,420	5,410	5,730	5,590	2.01	590	5M	30B
1401/10/27	5,500	5,370	5,600	5,480	(1.26)	1,060	8M	43B
1401/10/26	5,380	5,350	5,680	5,550	0.73	1,175	9M	50B
1401/10/24	5,250	5,250	5,550	5,510	4.12	914	11M	63B
1401/10/21	5,260	5,122	5,389	5,292	0.67	872	9M	46B
1401/10/20	5,100	5,100	5,363	5,257	2.12	751	6M	33B
1401/10/19	5,150	5,084	5,320	5,148	0.51	741	5M	28B
1401/10/18	4,870	4,870	5,187	5,122	3.68	962	11M	58B
1401/10/17	4,900	4,860	5,009	4,940	3.39	542	5M	26B
1401/10/14	4,510	4,510	4,847	4,778	3.49	669	12M	56B
1401/10/13	4,620	4,543	4,697	4,617	0.44	591	6M	25B
1401/10/12	4,510	4,510	4,659	4,597	0.15	756	8M	38B
1401/10/11	4,545	4,528	4,699	4,590	(0.07)	504	3M	14B
1401/10/10	4,701	4,530	4,701	4,593	(2.3)	926	7M	30B
1401/10/07	4,589	4,444	4,815	4,701	2.44	483	6M	28B
1401/10/05	4,430	4,430	4,642	4,589	2.59	492	6M	29B
1401/10/04	4,352	4,352	4,568	4,473	1.50	656	6M	28B
1401/10/03	4,321	4,321	4,497	4,407	(0.45)	882	9M	42B
1401/09/30	4,340	4,300	4,481	4,427	3.70	571	5M	24B
1401/09/29	4,282	4,174	4,282	4,269	4.66	628	11M	47B
1401/09/28	4,161	4,161	4,161	4,079	2.93	109	2M	9B
1401/09/19	4,481	4,412	4,551	4,458	(4.01)	493	4M	20B
1401/09/16	4,739	4,566	4,760	4,644	(0.15)	257	2M	9B
1401/09/15	4,632	4,632	4,731	4,651	0.71	214	1M	7B
1401/09/14	4,521	4,521	4,697	4,618	0.90	311	3M	13B
1401/09/13	4,465	4,465	4,679	4,577	(0.04)	292	2M	9B
1401/09/12	4,525	4,511	4,644	4,579	(0.56)	375	2M	11B
1401/09/09	4,689	4,511	4,689	4,605	(0.52)	196	2M	7B
1401/09/06	4,710	4,556	4,792	4,629	(2.85)	825	8M	35B
1401/09/05	4,877	4,613	4,960	4,765	(0.44)	634	5M	22B
1401/09/02	4,850	4,733	4,920	4,786	(3.93)	1,618	17M	84B
1401/09/01	5,069	4,982	5,069	4,982	(5.0)	1,369	29M	144B
1401/08/30	5,390	4,940	5,390	5,244	1.88	1,221	23M	119B
1401/08/29	5,140	5,023	5,148	5,147	4.98	280	7M	36B
1401/08/28	4,840	4,690	4,915	4,903	4.74	767	26M	126B
1401/08/25	4,680	4,530	4,691	4,681	4.77	183	6M	30B
1401/08/24	4,300	4,300	4,480	4,468	4.71	169	5M	22B
1401/08/23	4,362	4,220	4,362	4,267	0.12	119	1M	5B
1401/08/22	4,369	4,250	4,369	4,262	0.40	105	754K	3B
1401/08/21	4,208	4,208	4,360	4,245	0.50	172	1M	5B
1401/08/18	4,213	4,115	4,349	4,224	0.28	185	2M	7B
1401/08/17	4,338	4,213	4,340	4,212	0.29	99	670K	3B
1401/08/16	4,219	4,138	4,339	4,200	0.77	162	1M	4B
1401/08/15	4,140	4,120	4,290	4,168	(0.07)	133	1M	6B
1401/08/14	4,220	4,097	4,270	4,171	(1.35)	327	4M	15B
1401/08/11	4,170	4,099	4,298	4,228	(0.56)	153	2M	9B
1401/08/10	4,439	4,164	4,439	4,252	(0.42)	78	1M	6B
1401/08/09	4,041	4,041	4,304	4,270	1.79	94	3M	13B
1401/08/08	4,085	4,044	4,300	4,195	(1.43)	225	2M	7B
1401/08/07	4,159	4,086	4,279	4,256	(0.51)	109	538K	2B
1401/08/04	4,221	4,168	4,300	4,278	(2.48)	104	2M	8B
1401/08/03	4,203	4,203	4,350	4,387	(0.2)	85	236K	1B
1401/08/02	4,271	4,205	4,489	4,396	0.48	217	11M	49B
1401/08/01	4,389	4,304	4,494	4,375	2.17	167	2M	10B
1401/07/30	4,169	4,169	4,327	4,282	(0.28)	102	618K	3B
1401/07/27	4,250	4,200	4,369	4,294	(0.14)	60	378K	2B
1401/07/26	4,184	4,155	4,403	4,300	(0.14)	101	525K	2B
1401/07/25	4,225	4,190	4,500	4,306	(0.16)	110	410K	2B
1401/07/24	4,300	4,183	4,300	4,313	(0.28)	56	424K	2B
1401/07/23	4,216	4,216	4,419	4,325	(0.21)	128	792K	3B
1401/07/20	4,358	4,206	4,370	4,334	(0.34)	57	642K	3B
1401/07/19	4,395	4,285	4,476	4,349	2.02	89	2M	8B
1401/07/18	4,190	4,120	4,430	4,263	0.61	148	2M	8B
1401/07/17	4,410	4,235	4,450	4,237	(4.94)	200	6M	27B
1401/07/16	4,409	4,375	4,599	4,457	(0.11)	72	419K	2B
1401/07/12	4,390	4,353	4,485	4,462	(0.51)	143	848K	4B
1401/07/11	4,526	4,351	4,526	4,485	(0.62)	187	983K	4B
1401/07/10	4,525	4,511	4,757	4,513	(4.95)	362	4M	19B
1401/07/09	4,851	4,731	4,970	4,748	(4.66)	309	6M	31B
1401/07/06	4,800	4,800	5,060	4,980	(0.2)	127	799K	4B
1401/07/04	4,840	4,840	5,100	4,990	(0.2)	68	652K	3B
1401/07/02	5,150	4,930	5,150	5,000	(3.47)	136	2M	10B
1401/06/30	4,860	4,850	5,250	5,180	2.78	222	3M	16B
1401/06/29	5,060	4,880	5,060	5,040	(1.37)	225	1M	7B
1401/06/28	4,990	4,990	5,140	5,110	(0.39)	139	632K	3B
1401/06/27	5,040	5,000	5,170	5,130	(0.77)	154	1M	6B
1401/06/23	5,110	5,010	5,260	5,170	3.19	314	4M	21B
1401/06/22	4,920	4,920	5,070	5,010	0.0	203	1M	5B
1401/06/21	4,890	4,890	5,020	5,010	(0.2)	141	742K	4B
1401/06/20	4,950	4,910	5,050	5,020	(0.2)	125	671K	3B
1401/06/19	5,060	4,960	5,060	5,030	(0.2)	201	1M	6B
1401/06/16	4,970	4,970	5,120	5,040	(0.2)	221	1M	7B
1401/06/15	4,990	4,950	5,130	5,050	(0.39)	229	2M	8B
1401/06/14	5,020	5,020	5,170	5,070	(0.2)	83	1M	6B
1401/06/13	4,960	4,960	5,230	5,080	1.20	176	2M	10B
1401/06/12	5,030	4,940	5,090	5,020	0.0	240	2M	11B
1401/06/09	5,020	4,990	5,100	5,020	0.0	324	5M	23B
1401/06/08	4,990	4,960	5,130	5,020	0.0	197	2M	10B
1401/06/07	4,920	4,920	5,070	5,020	0.0	276	4M	19B
1401/06/06	5,020	4,840	5,110	5,020	(0.4)	244	1M	7B
1401/06/05	5,370	4,900	5,370	5,040	(2.19)	431	3M	17B
1401/06/02	4,855	4,855	5,198	5,153	4.08	571	8M	42B
1401/06/01	5,090	4,910	5,090	4,951	0.88	274	2M	9B
1401/05/31	4,870	4,735	4,960	4,908	3.90	294	6M	30B
1401/05/30	4,471	4,470	4,818	4,724	1.83	271	23M	110B
1401/05/29	4,442	4,442	4,728	4,639	0.06	258	22M	100B
1401/05/26	4,521	4,521	4,709	4,636	(1.15)	304	22M	103B
1401/05/25	4,502	4,502	4,800	4,690	(0.04)	154	21M	97B
1401/05/24	4,642	4,630	4,840	4,692	1.78	283	22M	104B
1401/05/23	4,749	4,593	4,749	4,610	0.37	160	2M	8B
1401/05/22	4,438	4,360	4,734	4,593	0.22	351	25M	113B
1401/05/19	4,579	4,472	4,660	4,583	(0.52)	141	2M	7B
1401/05/18	4,551	4,531	4,648	4,607	(0.28)	173	1M	5B
1401/05/15	4,670	4,440	4,670	4,620	(0.52)	170	1M	5B
1401/05/12	4,369	4,369	4,678	4,644	1.44	323	34M	158B
1401/05/11	4,595	4,431	4,595	4,578	3.53	97	4M	19B
1401/05/10	4,364	4,220	4,505	4,422	(0.34)	112	730K	3B
1401/05/09	4,271	4,271	4,437	4,437	(0.67)	114	701K	3B
1401/05/08	4,424	4,386	4,520	4,467	(0.16)	194	21M	95B
1401/05/05	4,368	4,367	4,550	4,474	(0.38)	103	870K	4B
1401/05/04	4,555	4,320	4,555	4,491	(0.58)	223	22M	97B
1401/05/03	4,335	4,297	4,690	4,517	0.94	377	9M	39B
1401/05/02	4,402	4,310	4,606	4,475	(0.09)	230	25M	110B
1401/05/01	4,697	4,471	4,697	4,479	0.11	67	376K	2B
1401/04/25	4,600	4,600	4,788	4,734	3.82	341	5M	22B
1401/04/22	4,500	4,414	4,630	4,560	2.49	179	15M	68B
1401/04/21	4,433	4,430	4,659	4,449	(4.59)	283	5M	24B
1401/04/20	4,637	4,636	4,830	4,663	(4.43)	182	4M	16B
1401/04/18	4,766	4,715	4,891	4,879	(0.87)	127	820K	4B
1401/04/13	4,901	4,810	5,040	4,922	(1.87)	434	11M	55B
1401/04/12	4,930	4,852	5,148	5,016	1.85	829	16M	80B
1401/04/11	4,720	4,720	4,942	4,925	4.63	1,194	20M	99B
1401/04/08	4,680	4,559	4,713	4,707	4.86	414	9M	41B
1401/04/07	4,257	4,257	4,562	4,489	3.31	238	5M	24B
1401/04/06	4,190	4,190	4,520	4,345	0.88	153	2M	8B
1401/04/05	4,317	4,171	4,397	4,307	(1.89)	164	1M	6B
1401/04/04	4,415	4,285	4,499	4,390	0.66	185	2M	8B
1401/04/01	4,235	4,235	4,451	4,361	0.0	132	1M	5B
1401/03/31	4,400	4,241	4,400	4,361	(1.04)	149	1M	6B
1401/03/30	4,400	4,340	4,532	4,407	(1.94)	247	2M	10B
1401/03/29	4,412	4,410	4,540	4,494	(1.36)	193	2M	9B
1401/03/28	4,423	4,423	4,600	4,556	(0.18)	128	1M	5B
1401/03/25	4,600	4,454	4,600	4,564	(0.87)	132	2M	7B
1401/03/24	4,540	4,405	4,700	4,604	(0.69)	158	1M	5B
1401/03/23	4,627	4,522	4,780	4,636	0.22	233	2M	9B
1401/03/22	4,550	4,500	4,760	4,626	(0.26)	212	2M	7B
1401/03/21	4,677	4,460	4,755	4,638	(0.81)	267	2M	11B
1401/03/18	4,435	4,435	4,770	4,676	0.88	265	3M	12B
1401/03/17	4,533	4,410	4,710	4,635	0.0	321	3M	16B
1401/03/16	4,750	4,497	4,750	4,635	(2.07)	210	1M	6B
1401/03/11	4,800	4,641	4,882	4,733	(0.02)	253	4M	17B
1401/03/10	4,635	4,635	4,950	4,734	(0.08)	228	3M	16B
1401/03/09	4,734	4,635	4,867	4,738	0.11	208	2M	8B
1401/03/08	4,655	4,615	4,848	4,733	(2.37)	199	2M	10B
1401/03/07	4,901	4,671	5,058	4,848	(1.06)	243	2M	9B
1401/03/04	4,713	4,713	4,962	4,900	3.68	403	5M	25B
1401/03/03	4,801	4,620	4,870	4,726	0.70	388	4M	17B
1401/03/02	4,852	4,585	4,990	4,693	(2.76)	475	6M	28B
1401/03/01	4,818	4,710	4,940	4,826	0.17	400	4M	21B
1401/02/31	4,955	4,761	5,099	4,818	(2.75)	334	4M	17B
1401/02/28	5,080	4,880	5,080	4,954	(0.96)	338	3M	17B
1401/02/27	4,966	4,931	5,150	5,002	(0.95)	452	3M	16B
1401/02/26	4,900	4,861	5,177	5,050	2.33	560	6M	30B
1401/02/25	5,031	4,830	5,146	4,935	(2.85)	648	5M	26B
1401/02/24	4,800	4,800	5,147	5,080	3.63	840	12M	60B
1401/02/21	4,900	4,812	4,990	4,902	(0.04)	777	8M	41B
1401/02/20	4,800	4,604	4,954	4,904	3.92	747	12M	57B
1401/02/19	4,739	4,522	4,739	4,719	4.54	1,198	21M	98B
1401/02/18	4,380	4,333	4,596	4,514	3.11	489	9M	42B
1401/02/17	4,400	4,321	4,450	4,378	0.88	398	4M	17B
1401/02/12	4,367	4,200	4,445	4,340	0.65	397	4M	18B
1401/02/11	4,310	4,200	4,397	4,312	(0.65)	530	3M	14B
1401/02/10	4,320	4,290	4,449	4,340	(0.53)	375	3M	11B
1401/02/07	4,400	4,280	4,538	4,363	(0.39)	364	2M	8B
1401/02/06	4,420	4,300	4,500	4,380	(0.9)	521	4M	17B
1401/02/05	4,470	4,339	4,530	4,420	1.59	421	4M	17B
1401/02/04	4,314	4,200	4,444	4,351	2.33	528	5M	22B
1401/01/31	4,120	4,100	4,350	4,252	0.52	470	4M	19B
1401/01/30	4,170	4,170	4,350	4,230	(2.11)	491	4M	16B
1401/01/29	4,350	4,216	4,419	4,321	2.54	568	6M	25B
1401/01/28	4,158	4,005	4,276	4,214	3.46	669	7M	29B
1401/01/27	3,907	3,907	4,155	4,073	2.78	423	5M	19B
1401/01/24	3,901	3,901	4,011	3,963	0.13	228	2M	10B
1401/01/23	4,067	3,895	4,211	3,958	(2.68)	586	5M	20B
1401/01/22	4,090	4,012	4,150	4,067	(0.29)	412	4M	15B
1401/01/21	3,852	3,852	4,160	4,079	2.80	411	8M	31B
1401/01/20	3,940	3,860	4,018	3,968	(0.85)	351	3M	12B
1401/01/17	4,049	3,922	4,075	4,002	3.06	586	6M	26B
1401/01/16	3,833	3,730	4,019	3,883	1.17	382	5M	21B
1401/01/15	3,890	3,775	3,900	3,838	0.16	323	3M	11B
1401/01/14	3,800	3,800	3,899	3,832	1.67	282	3M	11B
1401/01/10	3,760	3,612	3,872	3,769	(0.87)	302	2M	9B
1401/01/09	3,850	3,695	3,910	3,802	0.42	363	3M	12B
1401/01/08	3,650	3,640	3,809	3,786	4.36	449	10M	39B
1401/01/07	3,566	3,566	3,650	3,628	0.64	234	5M	18B
1401/01/06	3,660	3,550	3,660	3,605	0.47	233	4M	13B
1400/12/28	3,500	3,500	3,648	3,588	2.11	320	3M	11B
1400/12/25	3,465	3,453	3,565	3,514	(0.59)	305	3M	12B
1400/12/24	3,501	3,464	3,569	3,535	(0.37)	219	1M	4B
1400/12/23	3,538	3,500	3,577	3,548	(0.67)	243	2M	7B
1400/12/22	3,530	3,495	3,608	3,572	(0.92)	264	3M	10B
1400/12/21	3,610	3,519	3,610	3,605	(1.15)	248	2M	7B
1400/12/18	3,558	3,558	3,768	3,647	1.62	383	4M	16B
1400/12/17	3,665	3,537	3,665	3,589	(0.39)	317	3M	9B
1400/12/16	3,546	3,546	3,670	3,603	1.41	411	5M	18B
1400/12/15	3,530	3,510	3,617	3,553	(0.2)	471	5M	18B
1400/12/14	3,595	3,520	3,634	3,560	(0.39)	407	4M	14B
1400/12/11	3,705	3,524	3,740	3,574	(3.64)	632	8M	27B
1400/12/09	3,700	3,661	3,770	3,709	0.71	254	2M	9B
1400/12/08	3,599	3,588	3,770	3,683	0.30	394	3M	12B
1400/12/07	3,700	3,620	3,787	3,672	(2.31)	436	4M	15B
1400/12/04	3,750	3,560	3,830	3,759	1.48	629	5M	19B
1400/12/03	3,710	3,676	3,800	3,704	(4.26)	1,643	17M	62B
1400/12/02	3,920	3,811	4,000	3,869	(3.54)	1,127	14M	53B
1400/12/01	4,085	3,815	4,158	4,011	(0.07)	3,319	34M	138B
1400/11/30	4,010	3,868	4,095	4,014	(0.02)	669	14M	55B
1400/11/27	4,030	3,892	4,087	4,015	1.67	639	14M	55B
1400/11/25	3,900	3,801	4,055	3,949	1.10	646	6M	24B
1400/11/24	3,965	3,762	4,039	3,906	(1.36)	694	10M	41B
1400/11/23	4,003	3,631	4,003	3,960	3.86	1,670	45M	178B
1400/11/20	3,904	3,904	3,904	3,813	2.53	102	2M	8B
1400/11/19	3,832	3,832	3,832	3,719	1.89	103	2M	6B
1400/11/18	3,550	3,550	3,705	3,650	3.43	542	13M	49B
1400/11/17	3,709	3,443	3,709	3,529	(2.32)	578	8M	27B
1400/11/16	3,760	3,550	3,760	3,613	0.06	253	2M	6B
1400/11/13	3,522	3,502	3,675	3,611	3.17	382	6M	22B
1400/11/12	3,580	3,400	3,656	3,500	0.49	246	2M	7B
1400/11/11	3,417	3,322	3,569	3,483	0.43	186	2M	9B
1400/11/10	3,487	3,416	3,619	3,468	0.35	180	1M	4B
1400/11/09	3,400	3,400	3,559	3,456	1.95	228	2M	7B
1400/11/06	3,347	3,347	3,535	3,390	(3.78)	356	5M	16B
1400/11/05	3,417	3,363	3,417	3,523	(0.48)	59	408K	1B
1400/11/04	3,480	3,416	3,580	3,540	(1.53)	196	1M	5B
1400/11/03	3,688	3,492	3,688	3,595	(2.18)	221	2M	7B
1400/11/02	3,701	3,539	3,779	3,675	0.0	201	1M	5B
1400/10/29	3,679	3,612	3,799	3,675	(0.14)	181	2M	7B
1400/10/28	3,742	3,678	3,790	3,680	(4.93)	265	4M	14B
1400/10/27	3,942	3,742	3,980	3,871	(0.95)	228	2M	6B
1400/10/26	3,940	3,780	3,996	3,908	(1.76)	267	2M	9B
1400/10/25	3,971	3,833	4,080	3,978	(0.65)	247	2M	7B
1400/10/22	3,921	3,921	4,121	4,004	0.75	276	2M	9B
1400/10/21	3,921	3,920	4,095	3,974	0.63	237	2M	10B
1400/10/20	3,900	3,800	4,038	3,949	(0.28)	242	2M	7B
1400/10/19	4,027	3,873	4,027	3,960	(2.85)	266	2M	9B
1400/10/18	4,150	4,015	4,310	4,076	(3.55)	356	4M	15B
1400/10/15	4,206	4,152	4,322	4,226	0.52	285	2M	7B
1400/10/14	4,290	4,100	4,348	4,204	(1.94)	473	4M	16B
1400/10/13	4,410	4,210	4,410	4,287	(3.25)	534	4M	19B
1400/10/12	4,423	4,382	4,600	4,431	(3.92)	526	7M	29B
1400/10/11	4,736	4,390	4,736	4,612	2.24	1,418	24M	109B
1400/10/08	4,538	4,538	4,538	4,511	4.37	111	3M	15B
1400/10/07	4,091	4,091	4,392	4,322	3.32	278	5M	22B
1400/10/06	4,240	4,113	4,250	4,183	3.03	348	5M	19B
1400/10/05	3,990	3,900	4,104	4,060	3.86	377	4M	18B
1400/10/04	4,020	3,904	4,020	3,909	0.44	177	976K	4B
1400/10/01	3,983	3,870	3,983	3,892	0.93	213	2M	7B
1400/09/30	3,740	3,740	3,905	3,856	0.03	210	2M	7B
1400/09/29	3,933	3,737	3,933	3,855	(1.98)	281	2M	8B
1400/09/28	3,950	3,850	4,060	3,933	(2.94)	206	2M	9B
1400/09/27	4,000	3,994	4,180	4,052	(0.34)	230	1M	5B
1400/09/24	4,121	4,000	4,190	4,066	0.35	310	2M	7B
1400/09/23	3,780	3,780	4,082	4,052	4.22	496	7M	27B
1400/09/22	3,880	3,733	4,001	3,888	1.99	432	3M	13B
1400/09/21	3,800	3,676	3,853	3,812	(1.47)	192	1M	6B
1400/09/20	3,925	3,750	3,970	3,869	(1.43)	231	2M	8B
1400/09/17	4,000	3,933	4,070	3,925	0.72	268	1M	4B
1400/09/16	3,855	3,855	3,999	3,897	0.31	235	2M	6B
1400/09/15	3,880	3,820	4,006	3,885	1.75	401	2M	10B
1400/09/14	3,744	3,609	3,970	3,818	0.79	453	5M	19B
1400/09/13	3,821	3,744	4,044	3,788	(3.88)	431	4M	14B
1400/09/10	3,900	3,790	4,100	3,941	(0.53)	506	4M	15B
1400/09/09	3,978	3,951	4,130	3,962	(4.71)	516	5M	19B
1400/09/08	4,138	4,138	4,350	4,158	(4.52)	380	4M	15B
1400/09/07	4,320	4,243	4,510	4,355	(2.49)	410	3M	14B
1400/09/06	4,624	4,414	4,624	4,466	1.27	431	3M	12B
1400/09/03	4,510	4,200	4,510	4,410	2.56	539	4M	16B
1400/09/02	4,300	4,190	4,300	4,300	4.88	474	7M	29B
1400/09/01	4,210	4,210	4,210	4,100	2.24	80	1M	6B
1400/08/24	4,950	4,700	4,950	4,860	(1.42)	544	7M	32B
1400/08/23	5,010	4,850	5,120	4,930	(3.33)	666	4M	21B
1400/08/22	5,150	4,890	5,300	5,100	0.47	700	5M	24B
1400/08/19	4,950	4,950	5,118	5,076	4.12	705	7M	37B
1400/08/18	4,740	4,610	4,911	4,875	4.21	601	7M	32B
1400/08/17	4,665	4,532	4,750	4,678	2.16	516	4M	19B
1400/08/16	4,522	4,522	4,829	4,579	(3.78)	738	8M	35B
1400/08/15	4,823	4,823	4,823	4,759	3.59	70	2M	11B
1400/08/10	4,551	4,551	4,910	4,594	(4.09)	718	9M	40B
1400/08/09	4,739	4,703	4,950	4,790	(3.23)	165	2M	10B
1400/08/08	5,146	4,820	5,146	4,950	(0.4)	425	4M	20B
1400/08/05	4,960	4,910	5,190	4,970	(1.97)	327	4M	18B
1400/08/04	5,080	4,930	5,300	5,070	(1.55)	354	2M	12B
1400/08/03	5,360	5,060	5,390	5,150	(3.2)	454	3M	14B
1400/08/01	5,400	5,300	5,600	5,320	(4.49)	551	5M	27B
1400/07/28	5,550	5,410	5,700	5,570	0.18	346	2M	11B
1400/07/27	5,400	5,400	5,670	5,560	0.0	359	1M	8B
1400/07/26	5,520	5,520	5,630	5,560	(4.3)	338	2M	12B
1400/07/25	6,190	5,780	6,190	5,810	(4.44)	429	3M	18B
1400/07/24	5,850	5,850	6,270	6,080	1.16	513	3M	17B
1400/07/21	5,850	5,810	6,070	6,010	(1.64)	145	787K	5B
1400/07/20	6,170	6,070	6,210	6,110	(4.23)	225	2M	11B
1400/07/19	6,390	6,220	6,530	6,380	(2.15)	478	2M	15B
1400/07/18	6,700	6,480	6,820	6,520	(4.4)	674	4M	28B
1400/07/17	7,390	6,740	7,390	6,820	(3.81)	979	13M	89B
1400/07/14	6,820	6,770	7,230	7,090	2.90	883	11M	75B
1400/07/12	6,920	6,770	7,120	6,890	(1.01)	571	3M	22B
1400/07/11	7,030	6,920	7,180	6,960	(4.4)	838	8M	56B
1400/07/10	7,200	7,120	7,550	7,280	(1.89)	922	5M	37B
1400/07/07	7,200	7,010	7,540	7,420	3.20	966	9M	65B
1400/07/06	7,180	6,910	7,230	7,190	4.35	1,076	10M	70B
1400/07/04	6,820	6,780	6,990	6,890	(0.14)	468	3M	20B
1400/07/03	7,040	6,810	7,370	6,900	(3.63)	995	9M	61B
1400/06/31	7,300	7,090	7,650	7,160	(4.02)	695	6M	40B
1400/06/30	7,750	7,330	7,870	7,460	(3.24)	573	5M	35B
1400/06/29	7,620	7,410	7,950	7,710	(1.15)	663	6M	43B
1400/06/28	7,960	7,570	8,090	7,800	(2.01)	655	3M	27B
1400/06/27	8,200	7,770	8,400	7,960	(2.57)	715	4M	28B
1400/06/24	8,280	7,820	8,300	8,170	2.13	1,239	7M	61B
1400/06/23	7,830	7,760	8,040	8,000	4.44	945	8M	61B
1400/06/22	7,730	7,320	7,860	7,660	1.46	893	6M	45B
1400/06/21	7,890	7,480	7,890	7,550	(4.07)	819	4M	34B
1400/06/20	7,930	7,710	8,200	7,870	(0.25)	896	6M	50B
1400/06/17	7,800	7,510	7,940	7,890	4.23	1,615	12M	95B
1400/06/16	7,370	7,260	7,700	7,570	(0.39)	1,126	5M	40B
1400/06/15	7,790	7,470	7,790	7,600	0.13	1,227	11M	81B
1400/06/14	7,530	7,200	7,800	7,590	1.07	1,087	8M	57B
1400/06/13	7,700	7,360	7,700	7,510	1.08	1,064	7M	55B
1400/06/10	7,210	7,100	7,570	7,430	1.64	952	6M	42B
1400/06/09	7,300	7,220	7,800	7,310	(3.82)	1,118	10M	75B
1400/06/08	7,630	7,550	7,890	7,600	(4.28)	673	4M	34B
1400/06/07	8,090	7,620	8,170	7,940	1.93	1,701	12M	94B
1400/06/06	7,550	7,550	7,820	7,790	4.56	1,486	10M	80B
1400/06/03	7,500	7,330	7,660	7,450	2.05	1,356	8M	56B
1400/06/02	7,200	7,170	7,530	7,300	1.39	1,941	9M	66B
1400/06/01	7,350	7,120	7,390	7,200	(2.83)	1,598	13M	91B
1400/05/31	7,330	7,050	7,620	7,410	2.07	1,930	15M	108B
1400/05/24	7,190	6,950	7,350	7,260	3.71	1,635	9M	66B
1400/05/23	7,000	6,800	7,200	7,000	0.14	1,507	7M	50B
1400/05/20	7,100	6,800	7,200	6,990	(0.14)	1,538	8M	53B
1400/05/19	6,900	6,760	7,080	7,000	3.70	1,322	8M	56B
1400/05/18	7,070	6,520	7,070	6,750	(1.17)	1,701	11M	76B
1400/05/17	6,770	6,570	6,880	6,830	4.12	832	5M	36B
1400/05/16	6,790	6,470	6,790	6,560	(3.53)	1,871	9M	62B
1400/05/13	6,720	6,720	7,090	6,800	(3.82)	3,493	31M	211B
1400/05/12	6,770	6,770	6,770	7,070	(0.7)	73	306K	2B
1400/05/11	7,050	6,880	7,070	7,120	(1.66)	168	790K	5B
1400/05/10	7,270	7,020	7,320	7,240	3.72	2,815	21M	150B
1400/05/09	6,650	6,650	7,050	6,980	3.87	1,401	12M	85B
1400/05/06	6,750	6,420	7,080	6,720	(25.08)	4,125	34M	227B
1400/04/26	8,770	8,770	8,770	9,220	(0.11)	16	31K	273M
1400/04/23	8,780	8,780	8,780	9,230	(0.11)	9	27K	241M
1400/04/22	8,780	8,780	8,780	9,240	0.0	10	12K	101M
1400/04/21	8,780	8,780	8,780	9,240	0.0	11	14K	126M
1400/04/20	8,790	8,790	8,790	9,240	(0.11)	19	30K	263M
1400/04/19	8,800	8,800	8,800	9,250	(0.11)	20	38K	332M
1400/04/14	8,820	8,820	8,820	9,260	(0.22)	34	61K	539M
1400/04/13	8,820	8,820	8,820	9,280	0.0	2	2K	14M
1400/04/12	8,830	8,830	8,830	9,280	(0.11)	9	23K	207M
1400/04/09	8,830	8,830	8,830	9,290	0.0	9	8K	75M
1400/04/08	8,830	8,830	8,830	9,290	0.0	3	2K	18M
1400/04/07	8,830	8,830	8,830	9,290	0.0	9	10K	90M
1400/04/06	8,600	8,600	8,600	9,290	(2.72)	135	431K	4B
1400/04/05	9,080	9,080	9,080	9,550	0.0	8	10K	88M
1400/04/02	9,080	9,080	9,080	9,550	0.0	4	3K	27M
1400/04/01	9,080	9,080	9,080	9,550	0.0	4	4K	35M
1400/03/31	9,080	9,080	9,080	9,550	0.0	2	2K	15M
1400/03/29	9,080	9,080	9,080	9,550	0.0	2	2K	16M
1400/03/25	9,080	9,080	9,080	9,550	0.0	4	9K	86M
1400/03/19	9,080	9,080	9,080	9,550	0.0	1	1K	9M
1400/03/18	9,080	9,080	9,080	9,550	0.0	1	562	5M
1400/03/17	9,080	9,080	9,080	9,550	0.0	5	4K	34M
1400/03/12	8,730	8,730	8,730	9,550	(1.55)	78	236K	2B
1400/03/11	9,220	9,220	9,220	9,700	0.0	1	550	5M
1400/03/10	9,220	9,220	9,220	9,700	0.0	1	550	5M
1400/03/09	9,240	9,240	9,240	9,700	(0.21)	7	56K	516M
1400/03/08	9,250	9,250	9,250	9,720	(0.1)	7	37K	344M
1400/03/05	9,250	9,250	9,250	9,730	0.0	2	1K	11M
1400/03/04	9,250	9,250	9,250	9,730	0.0	1	1K	9M
1400/03/01	9,250	9,250	9,250	9,730	0.0	1	647	6M
1400/02/29	9,250	9,250	9,250	9,730	0.0	1	560	5M
1400/02/28	9,270	9,270	9,270	9,730	(0.21)	5	64K	596M
1400/02/27	9,430	9,430	9,430	9,750	(1.71)	14	500K	5B
1400/02/26	9,590	9,590	9,590	9,920	(1.68)	17	502K	5B
1400/02/25	9,760	9,760	9,760	10,090	(1.75)	18	503K	5B
1400/02/22	9,970	9,970	9,970	10,270	0.0	2	1K	10M
1400/02/21	9,970	9,970	9,970	10,270	0.0	6	4K	41M
1400/02/19	10,000	10,000	10,000	10,270	(0.29)	15	500K	5B
1400/02/18	10,030	10,030	10,030	10,300	(0.29)	14	501K	5B
1400/02/15	10,030	10,030	10,030	10,330	0.0	3	44K	441M
1400/02/12	10,030	10,030	10,030	10,330	0.0	2	10K	105M
1400/02/11	10,030	10,030	10,030	10,330	0.0	3	4K	36M
1400/02/08	10,030	10,030	10,030	10,330	0.0	3	8K	79M
1400/02/07	10,030	10,030	10,030	10,330	0.0	2	2K	22M
1400/02/06	10,030	10,030	10,030	10,330	0.0	2	1K	15M
1400/02/05	10,030	10,030	10,030	10,330	0.0	4	4K	42M
1400/02/04	10,030	10,030	10,030	10,330	0.0	1	2K	15M
1400/02/01	10,030	10,030	10,030	10,330	0.0	1	10K	100M
1400/01/31	10,130	10,130	10,130	10,330	0.0	2	6K	61M
1400/01/29	10,130	10,130	10,130	10,330	0.0	2	2K	20M
1400/01/28	10,130	10,130	10,130	10,330	0.0	4	3K	25M
1400/01/25	10,130	10,130	10,130	10,330	0.0	4	12K	116M
1400/01/24	10,150	10,150	10,150	10,330	(0.19)	15	393K	4B
1400/01/23	10,160	10,160	10,160	10,350	(0.1)	17	308K	3B
1400/01/22	9,960	9,960	9,960	10,360	(0.1)	14	60K	597M
1400/01/21	10,170	10,170	10,170	10,370	0.0	3	4K	37M
1400/01/18	10,170	10,170	10,170	10,370	0.0	1	590	6M
1400/01/17	10,170	10,170	10,170	10,370	0.0	1	825	8M
1400/01/16	10,170	10,170	10,170	10,370	0.0	2	3K	26M
1400/01/15	10,170	10,170	10,170	10,370	0.0	2	2K	20M
1400/01/14	10,170	10,170	10,170	10,370	0.0	3	12K	117M
1400/01/11	10,170	10,170	10,170	10,370	0.0	10	24K	247M
1400/01/10	10,170	10,170	10,170	10,370	0.0	13	8K	79M
1400/01/08	10,170	10,170	10,170	10,370	0.0	12	61K	619M
1400/01/07	10,170	10,170	10,170	10,370	0.0	14	28K	285M
1399/12/27	10,170	10,170	10,170	10,370	0.0	13	17K	170M
1399/12/26	9,990	9,990	9,990	10,370	(0.29)	80	334K	3B
1399/12/25	10,200	10,200	10,200	10,400	0.0	9	25K	254M
1399/12/24	10,200	10,200	10,200	10,400	0.0	9	9K	93M
1399/12/23	10,200	10,200	10,200	10,400	0.0	6	17K	173M
1399/12/20	10,200	10,200	10,200	10,400	0.0	6	35K	358M
1399/12/19	10,200	10,200	10,200	10,400	0.0	10	18K	185M
1399/12/18	10,200	10,200	10,200	10,400	0.0	8	23K	236M
1399/12/17	10,200	10,200	10,200	10,400	0.0	8	23K	230M
1399/12/16	10,200	10,200	10,200	10,400	0.0	2	2K	17M
1399/12/13	10,200	10,200	10,200	10,400	0.0	5	4K	41M
1399/12/12	10,200	10,200	10,200	10,400	0.0	12	14K	138M
1399/12/11	10,200	10,200	10,200	10,400	0.0	3	101K	1B
1399/12/10	10,200	10,200	10,200	10,400	0.0	16	67K	681M
1399/12/09	10,200	10,200	10,200	10,400	0.0	5	11K	117M
1399/12/06	10,200	10,200	10,200	10,400	0.0	12	35K	355M
1399/12/05	10,200	10,200	10,200	10,400	0.0	15	22K	225M
1399/12/04	10,200	10,200	10,200	10,400	0.0	11	10K	104M
1399/12/03	10,200	10,200	10,200	10,400	0.0	18	13K	129M
1399/12/02	10,200	10,200	10,200	10,400	0.0	29	48K	491M
1399/11/29	10,220	10,220	10,220	10,400	(0.19)	64	581K	6B
1399/11/28	10,230	10,230	10,230	10,420	(0.1)	43	178K	2B
1399/11/27	10,240	10,240	10,240	10,430	(0.1)	61	196K	2B
1399/11/26	10,600	10,330	10,650	10,440	(0.95)	500	4M	36B
1399/11/25	11,100	10,380	11,120	10,540	(0.47)	3,512	22M	234B
1399/11/21	10,400	10,400	11,000	10,590	(3.2)	2,894	29M	304B
1399/11/20	10,440	10,440	10,440	10,940	(0.36)	95	374K	4B
1399/11/19	10,530	10,530	10,530	10,980	(0.9)	176	817K	9B
1399/11/18	10,540	10,540	10,540	11,080	(0.09)	32	67K	703M
1399/11/15	10,690	10,690	10,690	11,090	(1.42)	152	1M	12B
1399/11/14	10,750	10,750	10,750	11,250	(0.53)	91	410K	4B
1399/11/13	10,830	10,830	10,830	11,310	(0.7)	108	575K	6B
1399/11/12	11,130	11,130	11,130	11,390	(2.73)	344	2M	25B
1399/11/11	11,600	11,600	11,990	11,710	(4.1)	3,126	23M	269B
1399/11/08	12,240	11,990	12,240	12,210	(3.25)	575	3M	38B
1399/11/07	12,730	12,010	12,730	12,620	4.04	6,544	46M	579B
1399/11/06	11,590	11,250	12,300	12,130	3.50	1,740	12M	151B
1399/11/05	11,860	10,750	11,860	11,720	3.72	4,439	35M	409B
1399/11/04	10,560	10,560	11,560	11,300	2.63	1,617	10M	113B
1399/11/01	11,000	10,550	11,530	11,010	(0.45)	3,907	19M	205B
1399/10/30	10,840	10,840	11,680	11,060	(3.07)	4,545	32M	350B
1399/10/29	11,850	10,730	11,850	11,410	1.06	9,973	62M	708B
1399/10/27	11,440	10,520	11,440	11,290	3.58	4,745	60M	679B
1399/10/24	11,230	11,230	11,230	10,900	1.87	295	2M	21B
1399/10/23	11,020	11,020	11,020	10,700	1.90	311	2M	21B
1399/10/22	10,900	10,900	10,900	10,500	1.06	201	1M	12B
1399/10/21	10,790	10,790	10,790	10,390	1.07	226	1M	11B
1399/10/20	10,660	10,660	10,660	10,280	1.18	275	1M	12B
1399/10/17	10,460	10,460	10,460	10,160	1.91	384	2M	22B
1399/10/16	10,330	10,330	10,330	9,970	1.32	280	1M	15B
1399/10/15	10,220	10,220	10,220	9,840	1.03	224	1M	12B
1399/10/14	10,060	10,060	10,060	9,740	1.56	325	2M	18B
1399/10/13	9,830	9,830	9,830	9,590	2.35	417	3M	25B
1399/08/21	49,360	49,360	49,360	51,520	(0.83)	201	159K	8B
1399/08/20	49,470	49,470	49,470	51,950	(0.23)	37	44K	2B
1399/08/19	49,550	49,550	49,550	52,070	(0.15)	25	30K	1B
1399/08/18	49,580	49,580	49,580	52,150	(0.06)	27	10K	488M
1399/08/17	49,660	49,660	49,660	52,180	(0.17)	37	34K	2B
1399/08/14	49,710	49,710	49,710	52,270	(0.1)	46	17K	851M
1399/08/12	49,750	49,750	49,750	52,320	(0.08)	37	15K	743M
1399/08/11	49,770	49,770	49,770	52,360	(0.04)	15	6K	288M
1399/08/10	49,850	49,850	49,850	52,380	(0.17)	44	31K	2B
1399/08/07	49,880	49,880	49,880	52,470	(0.06)	24	9K	461M
1399/08/06	49,940	49,940	49,940	52,500	(0.11)	19	23K	1B
1399/08/05	49,950	49,950	49,950	52,560	(0.02)	7	3K	126M
1399/08/03	49,970	49,970	49,970	52,570	(0.04)	22	7K	352M
1399/07/30	50,020	50,020	50,020	52,590	(0.11)	31	22K	1B
1399/07/27	52,150	52,150	52,150	52,650	(4.08)	807	746K	39B
1399/07/23	52,420	52,420	52,420	54,890	(0.51)	147	85K	4B
1399/07/22	53,100	53,040	53,500	55,170	(1.18)	371	199K	11B
1399/07/21	57,500	55,290	58,000	55,830	(4.07)	1,171	919K	51B
1399/07/20	56,180	56,180	62,000	58,200	(1.57)	3,142	3M	146B
1399/07/19	56,540	56,540	56,540	59,130	(0.64)	251	109K	6B
1399/07/16	57,440	57,440	57,440	59,510	(1.57)	364	257K	15B
1399/07/15	57,790	57,790	57,790	60,460	(0.61)	108	99K	6B
1399/07/14	57,900	57,900	57,900	60,830	(0.18)	51	30K	2B
1399/07/13	58,080	58,080	58,080	60,940	(0.31)	91	50K	3B
1399/07/12	58,210	58,210	58,210	61,130	(0.23)	92	37K	2B
1399/07/09	58,260	58,260	58,260	61,270	(0.08)	37	13K	743M
1399/07/08	58,320	58,320	58,320	61,320	(0.1)	34	17K	974M
1399/07/07	58,330	58,330	58,330	61,380	(0.02)	16	4K	221M
1399/07/06	58,520	58,520	58,520	61,390	(0.34)	63	55K	3B
1399/07/05	58,560	58,560	58,560	61,600	(0.06)	23	11K	632M
1399/06/31	58,570	58,570	58,570	61,640	(0.02)	14	3K	186M
1399/06/30	58,600	58,600	58,600	61,650	(0.05)	20	8K	460M
1399/06/29	58,670	58,670	58,670	61,680	(0.11)	29	19K	1B
1399/06/26	58,900	58,900	58,900	61,750	(0.4)	119	63K	4B
1399/06/25	59,550	59,550	59,550	62,000	(1.08)	250	173K	10B
1399/06/24	59,670	59,670	59,670	62,680	(0.21)	56	32K	2B
1399/06/23	59,700	59,700	59,700	62,810	(0.05)	19	8K	450M
1399/06/22	59,830	59,830	59,830	62,840	(0.21)	54	32K	2B
1399/06/19	60,180	60,180	60,180	62,970	(0.58)	114	93K	6B
1399/06/18	60,200	60,200	60,200	63,340	(0.03)	17	6K	341M
1399/06/17	60,270	60,270	60,270	63,360	(0.13)	38	20K	1B
1399/06/16	60,450	60,450	60,450	63,440	(0.3)	36	47K	3B
1399/06/10	67,000	62,650	67,000	63,630	(3.5)	749	667K	42B
1399/06/05	67,400	62,820	67,990	65,940	1.82	2,270	2M	111B
1399/06/04	60,400	60,400	66,740	64,760	1.87	1,844	2M	98B
1399/06/03	61,610	61,610	63,500	63,570	(1.97)	413	321K	20B
1399/06/02	67,500	62,830	69,000	64,850	(1.94)	1,158	1M	76B
1399/06/01	66,550	60,230	66,550	66,130	4.32	2,320	2M	143B
1399/05/29	64,280	58,780	64,960	63,390	2.46	2,135	2M	147B
1399/05/28	61,910	59,400	61,910	61,870	4.92	2,388	3M	166B
1399/05/27	58,500	56,580	59,400	58,970	4.22	975	1M	65B
1399/05/26	57,500	56,010	60,950	56,580	(4.02)	2,244	2M	98B
1399/05/25	57,650	57,500	60,520	58,950	(2.59)	540	443K	26B
1399/05/22	60,100	59,290	64,000	60,520	(3.03)	1,309	1M	64B
1399/05/21	60,600	60,600	60,600	62,410	(2.15)	512	314K	19B
1399/05/20	63,820	63,550	65,400	63,780	(4.65)	1,149	701K	45B
1399/05/19	71,760	64,940	71,760	66,890	(2.14)	3,445	3M	171B
1399/05/15	64,200	64,100	69,350	68,350	3.48	3,319	3M	204B
1399/05/14	66,010	66,010	67,000	66,050	(4.94)	2,065	1M	92B
1399/05/13	70,020	68,910	72,000	69,480	(4.21)	2,420	2M	123B
1399/05/12	71,490	71,490	79,010	72,530	(3.61)	6,280	5M	381B
1399/05/11	79,500	72,120	79,500	75,250	(0.87)	3,690	3M	207B
1399/05/08	72,530	72,530	76,150	75,910	4.66	6,046	7M	534B
1399/05/07	72,190	72,190	76,390	72,530	(4.54)	3,531	7M	478B
1399/05/06	72,580	72,580	72,580	75,980	(0.55)	166	73K	5B
1399/05/05	73,510	73,510	73,510	76,400	(1.25)	335	166K	12B
1399/05/04	79,270	72,100	79,270	77,370	2.48	5,334	8M	588B
1399/05/01	75,520	72,480	75,520	75,500	4.96	1,914	7M	512B
1399/04/31	71,930	71,010	71,930	71,930	4.99	1,403	10M	733B
1399/04/24	71,580	71,580	71,580	69,210	1.51	145	233K	17B
1399/04/23	70,620	70,620	70,620	68,180	1.37	164	211K	15B
1399/04/22	69,120	69,120	69,120	67,260	2.17	127	335K	23B
1399/04/21	68,330	68,330	68,330	65,830	1.15	170	177K	12B
1399/04/18	66,590	66,590	66,590	65,080	2.62	283	438K	29B
1399/04/17	65,990	65,990	65,990	63,420	0.91	151	152K	10B
1399/04/16	65,280	65,280	65,280	62,850	1.08	134	179K	12B
1399/04/15	64,690	64,690	64,690	62,180	0.93	110	155K	10B
1399/04/14	62,800	62,800	62,800	61,610	3.01	249	503K	32B
1399/04/11	61,920	61,920	61,920	59,810	1.41	209	252K	16B
1399/04/10	61,170	61,170	61,170	58,980	1.24	198	222K	14B
1399/04/09	60,350	60,350	60,350	58,260	1.36	188	242K	15B
1399/04/08	59,590	59,590	59,590	57,480	1.27	182	228K	14B
1399/04/07	58,910	58,910	58,910	56,760	1.16	127	206K	12B
1399/04/04	57,630	57,630	57,630	56,110	2.22	187	431K	25B
1399/04/03	56,580	56,580	56,580	54,890	1.86	243	362K	20B
1399/04/02	55,960	55,960	55,960	53,890	1.11	204	214K	12B
1399/04/01	55,200	55,200	55,200	53,300	1.37	252	265K	15B
1399/03/31	54,150	54,150	54,150	52,580	1.94	223	377K	20B
1399/03/27	53,360	53,360	53,360	51,580	1.50	212	312K	17B
1399/03/26	52,390	52,390	52,390	50,820	1.84	185	381K	20B
1399/03/25	51,250	51,250	51,250	49,900	2.23	217	461K	24B
1399/03/24	50,640	50,640	50,640	48,810	1.20	210	251K	13B
1399/03/21	50,242	50,242	50,242	48,229	0.79	192	177K	9B
1399/03/20	49,982	49,982	49,982	47,850	0.52	155	116K	6B
1399/03/19	47,846	47,846	49,487	47,602	1.00	226	225K	11B
1399/03/18	47,802	47,003	47,802	47,131	3.53	466	799K	38B
1399/03/17	46,567	44,900	46,567	45,526	1.79	866	878K	40B
1399/03/13	45,895	44,000	45,895	44,727	0.31	995	753K	34B
1399/03/12	42,502	42,502	45,997	44,587	(0.33)	490	580K	26B
1399/03/11	46,900	44,645	46,900	44,736	(4.8)	880	1M	52B
1399/03/10	48,100	45,930	48,999	46,994	0.26	774	536K	25B
1399/03/07	45,537	45,537	48,500	46,871	(0.69)	886	970K	45B
1399/03/06	45,850	45,752	47,210	47,198	(1.94)	679	439K	20B
1399/03/03	50,300	46,115	50,300	48,160	0.29	668	503K	24B
1399/02/31	48,830	47,501	48,830	48,021	3.26	837	735K	36B
1399/02/30	47,825	47,825	47,825	46,505	2.10	576	464K	22B
1399/02/29	47,194	47,194	47,194	45,548	1.34	278	295K	14B
1399/02/28	42,040	42,040	46,456	44,947	1.59	906	779K	35B
1399/02/27	44,021	43,049	46,000	44,244	(2.36)	935	726K	32B
1399/02/24	43,719	43,719	47,979	45,314	(1.53)	1,348	1M	51B
1399/02/23	46,806	45,408	47,200	46,019	(3.72)	790	817K	37B
1399/02/22	47,601	47,190	49,180	47,797	(3.78)	1,133	824K	39B
1399/02/21	52,890	48,546	52,890	49,673	(2.79)	1,667	1M	57B
1399/02/20	51,119	50,000	51,188	51,101	4.82	1,538	1M	60B
1399/02/17	48,330	48,330	50,870	48,751	(4.17)	1,675	1M	58B
1399/02/16	50,000	49,488	53,700	50,873	(2.34)	1,158	800K	40B
1399/02/15	55,002	51,226	55,444	52,092	(3.39)	2,147	2M	90B
1399/02/14	54,550	54,550	54,550	53,922	3.79	899	766K	42B
1399/02/13	51,957	51,600	51,957	51,953	4.99	1,193	1M	59B
1399/02/10	47,998	47,511	50,100	49,483	3.64	2,436	2M	95B
1399/02/09	49,700	47,000	49,700	47,747	(1.95)	2,016	1M	64B
1399/02/08	49,200	47,000	50,496	48,698	0.23	1,990	2M	74B
1399/02/07	51,380	46,543	51,380	48,584	(0.83)	2,406	2M	110B
1399/02/06	47,900	47,900	49,439	48,992	4.05	1,263	1000K	49B
1399/02/03	47,500	46,150	47,861	47,085	2.48	1,584	1M	60B
1399/02/02	47,500	45,100	47,500	45,947	(2.19)	1,247	932K	43B
1399/02/01	47,600	46,150	48,525	46,976	(3.24)	1,654	1M	61B
1399/01/31	51,000	47,502	51,000	48,548	(2.91)	2,092	2M	91B
1399/01/30	49,800	49,100	50,289	50,002	4.39	1,785	1M	70B
1399/01/27	47,999	46,700	48,700	47,900	3.15	1,107	795K	38B
1399/01/26	44,712	44,712	49,300	46,439	(1.33)	1,567	1M	63B
1399/01/25	50,000	46,837	50,000	47,065	(4.54)	1,922	2M	94B
1399/01/24	50,290	48,000	51,500	49,302	(1.99)	1,723	2M	75B
1399/01/23	49,828	49,828	51,990	50,302	(4.1)	2,050	2M	89B
1399/01/20	53,389	50,849	53,389	52,450	3.15	1,826	2M	88B
1399/01/19	49,472	48,307	53,299	50,848	0.0	3,393	4M	194B
1399/01/18	54,532	49,351	54,532	50,849	(2.09)	2,534	2M	117B
1399/01/17	51,936	51,936	51,936	51,936	5.00	485	1M	64B
1399/01/16	49,471	49,000	49,471	49,463	4.98	938	1M	60B
1399/01/11	47,134	46,000	47,134	47,116	4.96	1,097	1M	62B
1399/01/10	44,919	44,919	44,919	44,890	4.93	501	1M	53B
1399/01/09	43,585	42,503	43,585	42,780	3.06	463	746K	32B
1399/01/06	42,420	41,000	42,425	41,510	2.73	317	716K	30B
1399/01/05	40,407	39,804	40,408	40,405	4.99	1,191	1M	54B
1398/12/28	36,000	35,550	39,178	38,484	3.14	839	1M	54B
1398/12/27	37,621	36,996	38,500	37,313	(4.19)	883	1M	38B
1398/12/26	37,600	37,600	40,997	38,943	(0.86)	856	798K	31B
1398/12/25	38,482	38,479	39,780	39,279	(3.02)	637	742K	29B
1398/12/24	43,900	39,781	43,966	40,504	(3.27)	939	1M	48B
1398/12/21	38,570	38,570	42,612	41,874	3.18	934	1M	55B
1398/12/20	39,926	39,926	41,616	40,583	(3.44)	824	942K	38B
1398/12/19	43,946	41,749	44,000	42,027	(4.37)	982	1M	47B
1398/12/17	44,748	40,525	44,789	43,946	3.02	1,526	2M	83B
1398/12/14	43,718	43,718	43,718	42,657	2.45	243	657K	29B
1398/12/13	42,928	42,928	42,928	41,637	1.84	193	494K	21B
1398/12/12	42,055	42,055	42,055	40,884	2.07	175	557K	23B
1398/12/11	40,053	40,053	40,053	40,053	5.00	367	720K	29B
1398/12/10	38,399	35,424	39,152	38,146	2.30	1,016	1M	53B
1398/12/07	37,289	37,100	37,289	37,288	5.00	1,049	3M	95B
1398/12/06	34,699	33,333	36,096	35,514	3.30	862	2M	61B
1398/12/05	35,119	33,478	35,119	34,378	2.78	1,334	1M	36B
1398/12/04	33,478	33,159	33,478	33,447	4.90	1,124	1M	40B
1398/12/03	29,559	29,559	32,669	31,884	2.47	1,520	2M	53B
1398/11/30	30,800	30,800	31,500	31,114	1.38	741	463K	14B
1398/11/29	31,500	29,621	31,500	30,691	0.47	581	448K	14B
1398/11/28	31,800	30,000	31,800	30,546	(1.85)	1,029	1M	33B
1398/11/27	30,530	30,530	31,970	31,122	(0.61)	958	707K	22B
1398/11/26	32,499	30,602	32,549	31,314	(2.79)	918	813K	25B
1398/11/23	32,598	31,700	32,599	32,212	3.75	1,014	791K	25B
1398/11/21	30,595	29,500	31,999	31,047	1.65	1,099	1M	36B
1398/11/20	31,302	30,100	31,873	30,542	(3.51)	1,235	1M	36B
1398/11/19	32,865	30,250	32,865	31,654	(0.53)	995	1M	34B
1398/11/16	32,100	31,001	32,500	31,823	1.02	1,003	874K	28B
1398/11/15	32,315	31,400	32,500	31,503	(4.69)	1,465	2M	63B
1398/11/14	33,620	31,900	35,000	33,052	(1.55)	1,873	2M	64B
1398/11/13	33,450	33,446	34,350	33,573	(4.64)	1,182	1M	43B
1398/11/12	36,604	33,118	36,604	35,206	0.99	1,697	2M	82B
1398/11/08	34,861	34,861	34,861	34,861	5.00	413	789K	27B
1398/11/07	32,200	31,290	33,406	33,201	4.35	1,094	1M	49B
1398/11/06	31,939	30,000	31,946	31,816	4.57	1,123	2M	60B
1398/11/05	30,150	28,822	30,595	30,425	4.41	827	1M	37B
1398/11/02	30,150	28,800	30,150	29,139	(2.89)	1,103	777K	23B
1398/11/01	31,300	29,452	31,300	30,006	(3.21)	1,026	928K	28B
1398/10/30	31,500	30,000	31,800	31,002	0.02	1,087	1M	32B
1398/10/29	30,600	29,000	31,370	30,997	3.75	1,183	2M	65B
1398/10/28	29,878	29,500	29,878	29,877	4.99	362	1M	41B
1398/10/25	28,001	27,375	29,988	28,456	(1.25)	1,239	1M	34B
1398/10/24	30,300	28,370	30,300	28,815	(3.51)	1,026	995K	29B
1398/10/23	30,000	29,112	30,478	29,863	2.86	713	696K	21B
1398/10/22	29,000	28,501	29,111	29,033	4.72	903	1M	42B
1398/10/21	27,725	27,725	27,725	27,725	2.00	109	429K	12B
1398/10/18	26,783	26,783	26,783	27,182	(0.54)	25	13K	347M
1398/10/17	26,900	26,832	28,244	27,329	(3.24)	437	474K	13B
1398/10/15	28,178	28,178	29,424	28,244	(4.78)	787	1M	38B
1398/10/14	29,608	29,608	29,608	29,661	(4.83)	64	46K	1B
1398/10/11	31,195	29,800	31,698	31,166	2.29	1,551	2M	55B
1398/10/10	31,300	30,316	31,300	30,468	(4.52)	1,483	2M	59B
1398/10/09	32,990	31,300	32,990	31,911	1.31	1,074	1M	34B
1398/10/08	31,000	29,501	32,220	31,498	2.65	2,098	2M	74B
1398/10/07	32,350	29,868	32,350	30,686	(2.4)	3,122	3M	100B
1398/10/04	32,356	29,351	32,356	31,439	1.76	2,024	3M	83B
1398/10/03	30,400	30,207	30,914	30,895	4.94	1,834	3M	96B
1398/10/02	30,171	28,663	31,000	29,442	2.24	2,702	5M	139B
1398/09/27	28,818	27,811	28,818	28,796	4.92	184	868K	25B
1398/09/26	27,807	25,814	27,807	27,446	3.64	2,328	5M	127B
1398/09/25	26,483	26,483	26,483	26,483	5.00	168	762K	20B
1398/09/24	25,237	24,229	25,237	25,222	4.93	889	3M	74B
1398/09/23	24,163	23,174	24,163	24,036	4.45	917	2M	36B
1398/09/20	22,635	21,632	23,830	23,013	1.07	1,338	1M	33B
1398/09/19	22,921	21,830	22,921	22,770	4.31	957	2M	47B
1398/09/18	21,954	21,200	21,954	21,830	4.40	505	1M	29B
1398/09/17	20,943	20,500	20,943	20,909	4.83	487	781K	16B
1398/09/16	19,499	18,602	20,032	19,946	4.54	616	2M	34B
1398/09/13	19,600	18,450	19,600	19,079	1.89	225	224K	4B
1398/09/12	19,072	18,501	19,200	18,725	(2.48)	349	325K	6B
1398/09/11	19,222	18,364	19,776	19,202	4.89	332	381K	7B
1398/09/06	18,494	18,040	18,877	18,307	(0.56)	356	278K	5B
1398/09/05	19,069	18,151	19,069	18,410	(2.26)	794	436K	8B
1398/09/04	18,247	18,245	19,060	18,835	3.71	271	193K	4B
1398/09/03	18,596	17,950	18,596	18,161	(0.85)	389	313K	6B
1398/09/02	18,243	17,426	18,465	18,316	4.15	435	632K	12B
1398/08/29	17,740	17,000	17,741	17,586	1.20	185	160K	3B
1398/08/28	17,400	16,752	17,500	17,378	2.85	304	160K	3B
1398/08/27	16,156	16,156	17,800	16,896	(0.65)	270	253K	4B
1398/08/26	17,004	17,004	17,893	17,006	(4.98)	115	90K	2B
1398/08/25	18,560	17,070	18,568	17,898	0.85	444	299K	5B
1398/08/22	17,698	16,854	17,950	17,748	3.81	443	714K	13B
1398/08/21	16,998	16,650	17,160	17,096	4.61	379	574K	10B
1398/08/20	17,228	16,020	17,228	16,343	(1.07)	212	231K	4B
1398/08/19	16,600	16,304	16,809	16,520	(1.72)	176	144K	2B
1398/08/18	17,195	16,500	17,195	16,809	(1.72)	257	137K	2B
1398/08/14	17,172	16,550	17,600	17,104	(0.4)	236	161K	3B
1398/08/13	16,998	16,998	17,500	17,172	0.53	554	281K	5B
1398/08/12	17,000	16,300	17,444	17,082	2.34	301	257K	4B
1398/08/11	16,775	16,200	16,775	16,692	4.48	496	819K	14B
1398/08/08	15,971	15,971	15,977	15,977	4.99	125	492K	8B
1398/08/06	15,268	14,550	15,698	15,217	0.92	336	512K	8B
1398/08/04	15,841	15,049	16,227	15,079	(4.81)	270	318K	5B
1398/08/01	17,280	15,678	17,280	15,841	(4.01)	235	237K	4B
1398/07/30	16,051	15,211	16,751	16,503	3.44	320	467K	8B
1398/07/29	15,934	15,934	16,770	15,954	(4.88)	165	390K	6B
1398/07/28	16,772	16,772	16,775	16,772	(5.0)	102	168K	3B
1398/07/24	17,651	17,651	18,200	17,654	(4.98)	261	344K	6B
1398/07/23	19,574	18,379	19,575	18,579	(3.96)	177	245K	5B
1398/07/22	19,900	19,235	20,500	19,346	(4.45)	572	303K	6B
1398/07/21	20,840	20,013	21,111	20,247	(3.89)	444	467K	9B
1398/07/20	21,750	20,555	22,117	21,066	0.01	596	548K	12B
1398/07/17	21,064	21,064	21,575	21,064	(5.0)	337	409K	9B
1398/07/16	22,201	22,068	23,000	22,172	(4.55)	311	312K	7B
1398/07/15	24,450	23,045	24,450	23,229	(4.24)	597	842K	20B
1398/07/14	25,470	23,474	25,470	24,257	(1.83)	882	903K	22B
1398/07/13	24,600	24,599	24,723	24,709	4.94	1,066	2M	43B
1398/07/10	22,100	22,006	23,694	23,546	4.34	760	2M	38B
1398/07/09	22,606	21,555	22,606	22,566	4.81	908	2M	53B
1398/07/08	21,530	21,530	21,530	21,530	5.00	58	179K	4B
1398/07/07	20,489	19,850	21,000	20,505	2.53	783	1M	22B
1398/07/06	20,600	19,800	20,600	20,000	0.97	761	685K	14B
1398/07/03	19,778	19,500	20,074	19,808	0.65	442	348K	7B
1398/07/02	20,000	19,600	20,000	19,680	(1.79)	1,032	542K	11B
1398/07/01	20,400	19,503	20,500	20,039	(0.39)	488	366K	7B
1398/06/31	19,990	19,703	20,600	20,118	2.30	329	256K	5B
1398/06/30	19,127	19,000	19,997	19,665	3.13	278	391K	8B
1398/06/27	19,800	18,708	20,527	19,069	(3.16)	462	414K	8B
1398/06/26	20,988	19,320	20,988	19,692	(3.17)	413	353K	7B
1398/06/25	19,970	19,532	20,617	20,336	3.56	575	760K	15B
1398/06/24	19,990	19,050	19,990	19,636	(0.72)	561	461K	9B
1398/06/23	19,990	19,456	19,990	19,779	2.21	779	1M	21B
1398/06/20	19,680	19,106	19,680	19,352	(0.03)	573	627K	12B
1398/06/17	19,360	19,000	19,894	19,358	(1.6)	915	974K	19B
1398/06/16	20,490	19,301	20,490	19,673	(0.14)	897	985K	19B
1398/06/13	19,300	19,300	19,759	19,700	4.68	513	632K	12B
1398/06/12	18,299	18,299	19,498	18,819	(2.3)	880	1M	26B
1398/06/11	19,340	19,194	20,200	19,262	(4.66)	269	388K	7B
1398/06/10	20,463	19,433	20,899	20,204	(1.05)	573	644K	13B
1398/06/09	21,069	19,100	21,069	20,419	1.76	1,089	2M	34B
1398/06/06	19,190	18,402	20,162	20,066	4.50	849	2M	46B
1398/06/05	19,205	18,310	19,205	19,202	4.98	643	3M	55B
1398/06/04	17,700	17,200	18,382	18,291	4.48	777	2M	45B
1398/06/03	17,899	17,108	17,899	17,507	(1.34)	296	252K	4B
1398/06/02	17,996	17,601	17,996	17,744	0.23	252	211K	4B
1398/05/30	17,400	17,399	18,050	17,703	1.29	221	225K	4B
1398/05/28	17,990	17,123	17,990	17,477	0.63	292	134K	2B
1398/05/27	17,250	17,011	17,681	17,368	0.17	317	228K	4B
1398/05/26	17,453	17,150	17,499	17,339	(0.48)	263	137K	2B
1398/05/23	17,979	17,275	17,979	17,422	1.05	187	218K	4B
1398/05/22	17,500	17,103	17,988	17,241	(0.66)	292	349K	6B
1398/05/20	17,749	16,900	17,749	17,356	(2.36)	369	373K	6B
1398/05/19	18,750	17,746	18,750	17,775	(4.84)	387	286K	5B
1398/05/16	19,225	18,300	19,225	18,680	(2.69)	341	258K	5B
1398/05/15	19,639	18,750	19,639	19,197	2.61	440	402K	8B
1398/05/14	18,600	18,001	18,729	18,708	4.88	803	1M	21B
1398/05/13	17,300	17,070	17,896	17,838	4.66	379	564K	10B
1398/05/12	17,485	16,800	17,486	17,044	(0.48)	309	230K	4B
1398/05/09	17,005	17,005	17,429	17,126	(0.22)	309	264K	5B
1398/05/08	17,550	16,780	17,550	17,163	0.81	104	96K	2B
1398/05/07	16,660	16,660	17,274	17,025	0.15	211	84K	1B
1398/05/06	16,900	16,899	17,200	17,000	1.33	82	58K	984M
1398/05/05	17,899	16,280	17,899	16,777	(2.08)	140	155K	3B
1398/05/02	17,700	17,000	17,999	17,134	(3.67)	215	131K	2B
1398/05/01	18,500	17,642	18,500	17,786	(4.22)	183	151K	3B
1398/04/31	18,573	18,001	18,896	18,570	3.18	130	159K	3B
1398/04/30	17,800	17,499	18,460	17,997	2.31	167	122K	2B
1398/04/29	19,250	17,423	19,250	17,590	(4.08)	420	739K	13B
1398/04/26	18,050	18,050	18,573	18,339	3.67	211	206K	4B
1398/04/22	18,499	17,920	18,970	18,289	(1.76)	588	746K	14B
1398/04/19	19,240	18,000	19,240	18,617	(0.73)	350	394K	7B
1398/04/18	18,310	18,310	19,499	18,754	0.53	272	341K	6B
1398/04/17	19,800	18,271	19,800	18,656	(3.0)	522	695K	13B
1398/04/16	18,460	18,460	19,330	19,232	4.43	349	409K	8B
1398/04/15	18,482	17,650	18,482	18,417	4.63	605	1M	25B
1398/04/12	17,646	17,001	17,646	17,602	4.74	371	616K	11B
1398/04/11	16,806	16,806	16,806	16,806	5.00	32	78K	1B
1398/04/10	16,006	16,006	16,006	16,006	5.00	58	158K	3B
1398/04/09	15,230	15,000	15,258	15,244	4.90	118	211K	3B
1398/04/05	14,450	14,332	14,713	14,532	3.70	401	470K	7B
1398/04/04	13,600	13,600	14,190	14,013	3.26	318	382K	5B
1398/04/03	13,233	13,233	13,935	13,570	1.47	132	174K	2B
1398/04/02	13,450	13,110	13,775	13,374	1.46	63	67K	898M
1398/04/01	13,305	13,000	13,900	13,182	(2.61)	245	261K	3B
1398/03/29	13,614	13,357	13,900	13,535	(1.37)	348	246K	3B
1398/03/28	13,867	13,500	13,979	13,723	1.50	128	178K	2B
1398/03/27	13,261	13,261	13,685	13,520	(0.96)	205	188K	3B
1398/03/26	13,600	13,470	13,884	13,651	0.88	307	514K	7B
1398/03/25	13,290	13,110	14,332	13,532	(1.7)	242	422K	6B
1398/03/22	14,000	13,510	14,200	13,766	1.31	149	378K	5B
1398/03/21	13,450	12,850	13,834	13,588	3.13	197	648K	9B
1398/03/20	13,550	13,004	13,890	13,176	(1.96)	219	498K	7B
1398/03/19	13,600	13,251	13,985	13,439	(0.78)	322	747K	10B
1398/03/18	13,662	13,075	14,289	13,545	4.10	286	813K	11B
1398/03/11	13,012	13,012	13,012	13,012	4.99	15	53K	688M
1398/03/08	12,398	11,576	12,402	12,393	4.92	55	279K	3B
1398/03/07	10,921	10,921	11,879	11,812	4.40	201	868K	10B
1398/03/05	10,701	10,701	11,580	11,314	1.78	232	355K	4B
1398/03/04	11,223	10,402	11,223	11,116	3.99	364	865K	10B
1398/03/01	10,689	10,688	10,689	10,689	5.00	77	284K	3B
1398/02/31	9,420	9,420	10,315	10,180	3.62	184	689K	7B
1398/02/30	9,906	9,401	9,906	9,824	4.12	304	1M	13B
1398/02/29	9,349	9,171	9,492	9,435	4.37	139	452K	4B
1398/02/28	8,860	8,552	9,140	9,040	3.85	173	620K	6B
1398/02/25	8,270	8,270	8,900	8,705	1.59	121	242K	2B
1398/02/24	8,301	8,301	8,898	8,569	(1.43)	134	269K	2B
1398/02/23	8,795	8,337	8,795	8,693	3.77	58	86K	745M
1398/02/22	8,619	8,315	8,780	8,377	(4.18)	164	372K	3B
1398/02/21	8,844	8,580	9,008	8,742	1.63	284	543K	5B
1398/02/18	8,596	8,595	8,996	8,602	(4.92)	316	1M	9B
1398/02/17	9,699	8,996	9,699	9,047	(4.46)	83	249K	2B
1398/02/16	9,701	9,251	9,990	9,469	(1.65)	186	674K	6B
1398/02/15	9,300	9,001	9,677	9,628	4.46	280	889K	9B
1398/02/14	8,997	8,997	9,224	9,217	4.92	250	839K	8B
1398/02/11	8,691	8,451	9,000	8,785	2.08	109	255K	2B
1398/02/10	8,895	8,533	8,895	8,606	(1.32)	122	366K	3B
1398/02/09	8,412	8,412	8,899	8,721	1.81	131	281K	2B
1398/02/08	8,900	8,313	8,900	8,566	(2.1)	260	584K	5B
1398/02/07	8,958	8,502	8,958	8,750	2.56	194	507K	4B
1398/02/04	8,479	8,300	8,537	8,532	4.93	240	770K	7B
1398/02/03	7,517	7,517	8,150	8,131	4.75	374	2M	13B
1398/02/02	7,900	7,501	7,996	7,762	(1.46)	88	139K	1B
1398/01/31	7,519	7,519	7,892	7,877	4.79	99	419K	3B
1398/01/28	7,610	7,421	7,800	7,517	(1.89)	114	232K	2B
1398/01/27	7,883	7,500	7,883	7,662	(2.8)	139	366K	3B
1398/01/26	7,800	7,703	8,049	7,883	0.99	110	251K	2B
1398/01/25	7,583	7,583	7,900	7,806	(0.75)	114	228K	2B
1398/01/24	8,041	7,550	8,045	7,865	2.65	162	371K	3B
1398/01/21	7,391	7,391	7,677	7,662	4.79	264	926K	7B
1398/01/20	7,200	7,200	7,355	7,312	1.08	103	296K	2B
1398/01/19	7,230	7,060	7,389	7,234	1.23	186	452K	3B
1398/01/18	7,250	7,035	7,250	7,146	(0.53)	240	628K	4B
1398/01/17	7,400	7,001	7,400	7,184	1.90	324	1M	9B
1398/01/11	7,050	7,033	7,050	7,050	4.99	149	871K	6B
1398/01/10	6,305	6,304	6,722	6,715	4.89	212	1M	8B
1398/01/07	6,438	6,201	6,599	6,402	0.74	49	73K	469M
1398/01/06	6,438	6,300	6,438	6,355	0.79	33	40K	256M
1398/01/05	6,482	6,247	6,482	6,305	0.22	19	21K	131M
1397/12/28	6,535	6,123	6,535	6,291	0.18	39	62K	388M
1397/12/27	6,399	6,250	6,399	6,280	0.53	24	51K	323M
1397/12/26	6,278	6,150	6,280	6,247	(0.49)	52	96K	602M
1397/12/25	6,260	6,101	6,384	6,278	0.88	29	36K	230M
1397/12/22	6,201	6,201	6,389	6,223	(0.4)	54	65K	404M
1397/12/21	6,202	6,091	6,400	6,248	(2.28)	69	78K	488M
1397/12/20	6,530	6,301	6,570	6,394	(2.5)	75	88K	562M
1397/12/19	6,550	6,205	6,609	6,558	4.18	199	496K	3B
1397/12/18	6,161	6,110	6,370	6,295	3.76	114	326K	2B
1397/12/15	5,802	5,802	6,140	6,067	1.40	77	178K	1B
1397/12/14	6,070	5,866	6,077	5,983	2.15	109	212K	1B
1397/12/13	6,000	5,700	6,088	5,857	(0.19)	32	56K	327M
1397/12/12	5,980	5,780	6,050	5,868	(3.47)	77	170K	996M
1397/12/11	6,249	5,872	6,249	6,079	(1.65)	55	109K	664M
1397/12/08	6,306	6,100	6,306	6,181	(3.41)	133	128K	791M
1397/12/07	6,650	6,300	6,650	6,399	(3.46)	76	82K	527M
1397/12/06	6,659	6,438	6,659	6,628	4.51	269	1M	9B
1397/12/05	6,342	6,342	6,342	6,342	5.00	157	2M	11B
1397/11/27	8,666	8,666	9,099	9,060	4.55	108	247K	2B
1397/11/24	8,812	8,630	8,812	8,666	0.12	23	40K	344M
1397/11/23	8,600	8,400	8,795	8,656	0.78	44	35K	305M
1397/11/21	8,715	8,400	8,715	8,589	3.41	46	55K	471M
1397/11/17	8,454	8,200	8,454	8,306	2.30	39	39K	327M
1397/11/16	8,011	7,931	8,454	8,119	(0.01)	60	46K	372M
1397/11/15	7,950	7,950	8,200	8,120	(0.21)	17	9K	72M
1397/11/14	8,150	8,050	8,150	8,137	(0.36)	13	18K	142M
1397/11/13	8,450	8,000	8,450	8,166	(0.1)	25	29K	240M
1397/11/10	8,445	8,051	8,455	8,174	(1.92)	45	45K	363M
1397/11/09	8,650	7,940	8,650	8,334	(0.18)	17	9K	70M
1397/11/08	8,583	8,330	8,583	8,349	0.01	28	23K	188M
1397/11/07	8,739	8,060	8,739	8,348	0.08	9	4K	35M
1397/11/06	8,919	8,322	8,919	8,341	(4.77)	57	92K	770M
1397/11/03	8,330	8,330	8,923	8,759	0.10	17	12K	109M
1397/11/02	8,780	8,750	8,850	8,750	3.28	12	50K	443M
1397/11/01	9,098	8,446	9,098	8,472	(4.7)	46	76K	643M
1397/10/30	8,738	8,738	8,800	8,890	(0.1)	7	3K	28M
1397/10/29	8,900	8,800	9,099	8,899	2.11	30	50K	447M
1397/10/26	8,710	8,570	8,830	8,715	(0.76)	23	25K	220M
1397/10/25	8,700	8,700	8,975	8,782	1.83	62	131K	1B
1397/10/24	9,130	8,300	9,131	8,624	(0.85)	39	44K	378M
1397/10/23	8,300	8,300	8,733	8,698	4.57	90	171K	1B
1397/10/22	8,311	8,311	8,580	8,318	0.0	9	7K	57M
1397/10/19	8,349	8,149	8,500	8,318	0.58	18	26K	216M
1397/10/18	8,601	8,100	8,612	8,270	(2.77)	72	50K	414M
1397/10/17	8,682	8,336	8,699	8,506	(0.07)	28	18K	156M
1397/10/16	8,990	8,315	8,990	8,512	(2.72)	54	35K	291M
1397/10/15	8,747	8,747	9,150	8,750	(4.96)	98	95K	835M
1397/10/12	9,205	9,205	9,400	9,207	(4.97)	59	58K	535M
1397/10/11	9,891	9,451	9,891	9,689	2.84	100	124K	1B
1397/10/10	9,421	9,420	9,421	9,421	4.99	113	397K	4B
1397/10/09	8,869	8,865	9,480	8,973	(3.84)	96	122K	1B
1397/10/08	8,980	8,980	8,980	9,331	(1.28)	13	14K	122M
1397/10/05	9,022	9,022	9,022	9,452	(0.46)	7	5K	44M
1397/10/04	9,052	9,052	9,052	9,496	(0.34)	7	4K	32M
1397/10/03	9,063	9,063	9,063	9,528	(0.13)	4	1K	12M
1397/10/02	9,079	9,079	9,079	9,540	(0.17)	4	2K	16M
1397/10/01	9,086	9,086	9,086	9,556	(0.08)	3	920	8M
1397/09/28	9,112	9,112	9,112	9,564	(0.28)	8	3K	26M
1397/09/27	9,145	9,145	9,145	9,591	(0.36)	6	4K	34M
1397/09/26	9,167	9,167	9,167	9,626	(0.24)	7	2K	23M
1397/09/24	9,178	9,178	9,178	9,649	(0.12)	5	1K	12M
1397/09/21	9,212	9,212	9,212	9,661	(0.36)	11	4K	34M
1397/09/20	9,235	9,235	9,235	9,696	(0.26)	7	3K	24M
1397/09/19	9,338	9,338	9,338	9,721	(1.1)	10	11K	103M
1397/09/18	9,440	9,387	9,449	9,829	(0.53)	10	5K	51M
1397/09/17	9,450	9,450	9,450	9,881	(0.66)	14	7K	63M
1397/09/14	9,462	9,462	9,462	9,947	(0.13)	4	1K	12M
1397/09/13	9,490	9,490	9,490	9,960	(0.29)	7	3K	28M
1397/09/12	9,565	9,565	9,565	9,989	(0.78)	10	8K	75M
1397/09/11	9,567	9,567	9,567	10,068	(0.02)	1	240	2M
1397/09/06	9,582	9,582	9,582	10,070	(0.16)	6	2K	15M
1397/09/03	9,610	9,610	9,802	10,086	(0.29)	9	3K	28M
1397/08/28	9,657	9,657	10,300	10,115	(0.49)	9	6K	55M
1397/08/27	9,665	9,665	9,665	10,165	(0.08)	4	786	8M
1397/08/26	9,766	9,766	9,766	10,173	(1.03)	9	10K	98M
1397/08/23	10,000	10,000	10,000	10,279	(0.06)	4	889	9M
1397/08/22	10,440	9,918	10,919	10,285	(1.48)	24	15K	154M
1397/08/21	10,293	10,293	11,270	10,439	(3.65)	25	34K	351M
1397/08/20	10,998	10,369	10,998	10,834	(0.73)	5	7K	72M
1397/08/19	11,249	11,249	11,249	10,914	0.01	1	90	1M
1397/08/15	11,792	10,671	11,770	10,913	(2.84)	27	34K	368M
1397/08/14	11,630	11,000	11,638	11,232	1.34	28	82K	918M
1397/08/13	11,240	10,809	11,490	11,084	1.29	26	15K	175M
1397/08/12	11,177	10,124	11,188	10,943	2.69	28	30K	332M
1397/08/09	11,238	10,271	11,238	10,656	(1.43)	13	15K	150M
1397/08/07	10,350	10,279	11,240	10,811	(0.07)	7	8K	84M
1397/08/06	10,800	10,555	10,848	10,819	4.71	19	51K	555M
1397/08/05	10,845	10,100	10,798	10,332	0.01	4	530	6M
1397/08/02	10,757	9,769	10,757	10,331	0.83	37	41K	426M
1397/08/01	10,590	9,700	10,590	10,246	1.01	19	24K	253M
1397/07/30	10,428	10,000	10,720	10,144	(1.75)	29	46K	463M
1397/07/29	10,270	10,270	10,694	10,325	(4.49)	51	85K	877M
1397/07/28	10,810	10,810	10,840	10,810	(4.99)	40	46K	496M
1397/07/25	10,811	10,811	10,811	11,378	(0.01)	1	101	1M
1397/07/24	11,051	11,008	11,055	11,379	(1.8)	15	16K	175M
1397/07/23	11,107	11,107	12,275	11,587	(0.89)	43	126K	1B
1397/07/21	11,111	11,111	11,111	11,691	(0.03)	2	291	3M
1397/07/18	11,515	11,515	11,515	11,695	(3.51)	4	27K	310M
1397/07/17	12,121	12,121	12,121	12,121	(4.99)	30	71K	864M
1397/07/16	12,464	12,464	12,464	12,758	(2.75)	13	21K	263M
1397/07/15	14,365	12,998	14,365	13,119	(4.11)	75	70K	912M
1397/07/14	13,683	13,500	13,683	13,682	4.99	89	154K	2B
1397/07/11	13,032	13,032	13,032	13,032	5.00	85	337K	4B
1397/07/10	12,425	12,112	12,425	12,412	4.88	93	297K	4B
1397/07/09	12,112	12,112	12,112	11,834	2.58	9	22K	271M
1397/07/08	11,020	11,020	11,571	11,536	42.58	6	16K	182M
1397/07/07	8,475	8,475	8,475	8,091	0.24	4	3K	24M
1397/07/04	8,465	8,465	8,465	8,072	0.12	1	2K	13M
1397/07/03	8,432	8,432	8,432	8,062	0.39	2	5K	41M
1397/07/02	8,314	8,314	8,314	8,031	1.41	2	18K	149M
1397/07/01	8,311	8,311	8,311	7,919	0.04	1	500	4M
1397/06/31	8,285	8,285	8,285	7,916	0.32	1	4K	33M
1397/06/27	8,285	8,285	8,285	7,891	0.0	1	1	8K
1397/06/26	8,267	8,267	8,267	7,891	0.22	1	3K	23M
1397/06/25	8,244	8,244	8,244	7,874	0.28	1	4K	29M
1397/06/24	8,107	8,107	8,107	7,852	1.70	5	22K	178M
1397/06/20	8,103	8,103	8,103	7,721	0.04	4	561	5M
1397/06/19	8,064	8,064	8,064	7,718	0.49	4	6K	52M
1397/06/17	7,975	7,975	7,975	7,680	1.11	2	15K	117M
1397/06/14	7,971	7,971	7,971	7,596	0.05	4	721	6M
1397/06/13	7,870	7,870	7,870	7,592	1.28	9	18K	138M
1397/06/12	7,862	7,862	7,862	7,496	0.11	2	1K	12M
1397/06/11	7,809	7,809	7,809	7,488	0.67	4	9K	71M
1397/06/10	7,300	7,300	7,718	7,438	1.18	9	34K	254M
1397/06/07	7,200	7,200	7,300	7,351	(0.03)	4	2K	14M
1397/06/05	7,170	7,170	7,300	7,353	(0.38)	9	16K	117M
1397/06/04	7,110	7,110	7,121	7,381	(0.24)	7	4K	31M
1397/05/29	7,090	7,040	7,090	7,399	(0.11)	4	2K	11M
1397/05/28	7,100	7,100	7,200	7,407	(0.19)	5	3K	22M
1397/05/27	7,300	7,300	7,450	7,421	(0.03)	2	1K	8M
1397/05/24	7,090	7,090	7,100	7,423	(0.54)	18	7K	51M
1397/05/23	7,100	7,100	7,100	7,463	(0.11)	4	1K	10M
1397/05/22	7,350	7,350	7,350	7,471	(0.01)	1	514	4M
1397/05/21	7,800	7,800	7,800	7,472	0.01	1	200	2M
1397/05/16	7,231	7,231	7,231	7,471	(0.05)	1	1K	7M
1397/05/14	7,500	7,450	7,500	7,475	(0.07)	9	14K	104M
1397/05/13	7,433	7,433	7,500	7,480	(0.01)	4	2K	12M
1397/05/08	7,790	7,790	7,795	7,481	0.56	2	8K	62M
1397/05/07	7,100	7,100	7,100	7,439	(0.01)	1	100	710K
1397/05/06	7,231	7,100	7,231	7,440	(0.4)	10	6K	43M
1397/05/02	7,120	7,120	7,120	7,470	(0.29)	2	4K	28M
1397/05/01	7,400	7,400	7,400	7,492	(0.01)	1	418	3M
1397/04/31	7,322	7,322	7,322	7,493	(0.05)	4	2K	11M
1397/04/30	7,497	7,497	7,497	7,497	0.0	4	3K	22M
1397/04/26	7,320	7,320	7,320	7,497	(0.04)	1	1K	9M
1397/04/25	7,500	7,500	7,500	7,500	(0.29)	2	2K	18M
1397/04/19	7,338	7,338	7,338	7,722	(0.03)	1	291	2M
1397/04/17	7,359	7,359	7,359	7,724	(0.27)	2	4K	26M
1397/04/13	8,000	8,000	8,000	7,745	0.0	1	122	976K
1397/04/12	7,600	7,600	8,000	7,745	(0.04)	7	3K	25M
1397/04/11	8,095	7,500	8,095	7,748	0.13	7	3K	22M
1397/04/10	8,112	8,112	8,112	7,738	0.01	1	100	811K
1397/04/09	8,099	8,099	8,099	7,737	0.0	1	10	81K
1397/04/04	7,502	7,426	7,502	7,737	(1.0)	4	14K	104M
1397/04/03	7,486	7,486	7,500	7,815	(0.81)	13	10K	77M
1397/04/02	7,490	7,490	7,490	7,879	(0.06)	1	797	6M
1397/03/30	7,576	7,575	7,576	7,884	(1.12)	7	14K	102M
1397/03/29	7,600	7,594	7,600	7,973	(0.25)	6	3K	23M
1397/03/28	7,601	7,600	7,601	7,993	(0.03)	2	266	2M
1397/03/27	7,826	7,826	7,837	7,995	(2.94)	11	36K	282M
1397/03/22	7,829	7,829	7,829	8,237	(0.05)	2	633	5M
1397/03/13	7,837	7,837	7,837	8,241	(0.1)	3	1K	9M
1397/03/02	7,838	7,838	7,838	8,249	(0.01)	4	133	1M
1397/03/01	7,849	7,849	8,165	8,250	(0.13)	2	4K	31M
1397/02/29	7,849	7,849	7,849	8,261	(0.01)	1	133	1M
1397/02/24	7,850	7,850	7,850	8,262	(0.01)	1	130	1M
1397/02/11	8,000	8,000	8,000	8,263	(0.12)	1	2K	17M
1397/02/08	8,000	7,950	8,000	8,273	(0.06)	2	880	7M
1397/02/05	7,948	7,948	7,948	8,278	(1.05)	5	13K	100M
1397/02/04	7,958	7,958	7,958	8,366	(0.12)	4	1K	11M
1397/01/26	7,960	7,960	7,960	8,376	(0.02)	1	238	2M
1397/01/18	7,970	7,970	7,970	8,378	(0.13)	2	2K	13M
1397/01/15	7,990	7,990	7,990	8,389	(0.25)	3	3K	23M
1397/01/14	8,548	8,548	8,548	8,410	0.0	1	118	1M
1397/01/07	8,400	8,400	8,400	8,410	0.0	2	684	6M
1396/12/28	7,991	7,991	7,991	8,410	(0.01)	1	130	1M
1396/12/27	7,996	7,996	7,996	8,411	(0.06)	2	751	6M
1396/12/20	8,010	8,010	8,010	8,416	(0.18)	1	2K	17M
1396/12/19	8,018	8,018	8,018	8,431	(0.11)	2	1K	10M
1396/12/16	8,063	8,063	8,064	8,440	(0.55)	7	6K	52M
1396/12/15	8,063	8,063	8,063	8,487	0.0	1	12	97K
1396/12/14	8,770	8,132	8,770	8,487	(0.85)	12	13K	103M
1396/12/13	8,176	8,176	8,598	8,560	(0.53)	9	7K	60M
1396/12/12	8,214	8,185	8,899	8,606	(0.1)	5	3K	24M
1396/12/09	8,205	8,205	9,067	8,615	(0.24)	8	4K	35M
1396/12/08	8,216	8,216	8,216	8,636	(0.14)	2	2K	13M
1396/12/07	8,227	8,227	8,227	8,648	(0.13)	1	2K	12M
1396/12/06	8,241	8,241	8,241	8,659	(0.17)	1	2K	16M
1396/12/05	8,255	8,255	8,255	8,674	(0.17)	1	2K	17M
1396/11/30	8,270	8,270	8,270	8,689	(0.18)	2	2K	18M
1396/11/29	8,284	8,284	8,284	8,705	(0.17)	1	2K	17M
1396/11/25	8,400	8,400	8,400	8,720	(0.07)	1	1K	8M
1396/11/23	8,292	8,292	8,292	8,726	(0.02)	2	282	2M
1396/11/17	8,296	8,296	8,296	8,728	(0.05)	1	500	4M
1396/11/15	8,297	8,297	8,297	8,732	(0.01)	2	97	805K
1396/11/11	8,304	8,304	8,304	8,733	(0.09)	1	1K	8M
1396/11/10	8,320	8,320	8,320	8,741	(0.18)	1	2K	17M
1396/11/09	8,770	8,334	8,770	8,757	(0.17)	3	2K	17M
1396/11/08	8,381	8,381	8,381	8,772	(0.57)	6	6K	54M
1396/11/02	8,403	8,403	8,403	8,822	(0.26)	2	3K	24M
1396/11/01	8,449	8,449	8,449	8,845	(0.54)	4	6K	52M
1396/10/30	8,469	8,469	8,469	8,893	(0.24)	3	3K	23M
1396/10/27	8,488	8,488	8,488	8,914	(0.22)	2	3K	22M
1396/10/26	8,491	8,491	8,491	8,934	(0.03)	2	340	3M
1396/10/25	8,513	8,513	8,513	8,937	(0.27)	4	3K	26M
1396/10/19	8,562	8,562	8,562	8,961	(0.57)	7	6K	54M
1396/10/16	8,577	8,577	8,578	9,012	(0.18)	2	2K	17M
1396/10/12	8,585	8,585	8,585	9,028	(0.09)	2	1K	9M
1396/10/06	8,649	8,649	8,685	9,036	(0.75)	5	8K	74M
1396/10/05	8,685	8,685	8,685	9,104	(0.42)	2	5K	39M
1396/10/04	9,210	9,210	9,210	9,142	0.0	2	199	2M
1396/10/02	8,688	8,688	8,689	9,142	(0.03)	2	328	3M
1396/09/29	8,816	8,816	8,816	9,145	(1.44)	6	16K	137M
1396/09/28	8,930	8,930	8,930	9,279	(0.01)	1	117	1M
1396/09/26	9,733	8,930	9,734	9,280	0.10	10	5K	43M
1396/09/22	9,733	9,733	9,733	9,271	0.01	1	154	1M
1396/09/20	9,560	9,560	9,560	9,270	0.01	1	117	1M
1396/09/19	8,819	8,819	8,819	9,269	(0.15)	1	2K	14M
1396/09/14	8,930	8,891	8,930	9,283	(0.79)	3	9K	76M
1396/09/13	8,932	8,932	8,932	9,357	(0.09)	1	1K	9M
1396/09/12	9,300	9,300	9,560	9,365	(0.03)	4	4K	34M
1396/09/11	8,920	8,910	9,370	9,368	(0.11)	3	5K	49M
1396/09/08	8,930	8,913	8,930	9,378	(0.04)	2	504	4M
1396/09/07	8,945	8,945	8,945	9,382	(0.35)	3	4K	33M
1396/09/05	8,968	8,968	8,968	9,415	(0.26)	2	3K	25M
1396/08/23	9,573	9,573	9,573	9,440	0.0	1	141	1M
1396/08/22	8,950	8,950	9,787	9,440	0.20	4	4K	35M
1396/08/21	9,350	9,030	9,350	9,421	(0.88)	6	10K	88M
1396/08/20	9,130	9,130	9,130	9,505	(0.24)	1	3K	27M
1396/08/17	9,124	9,124	9,124	9,528	(0.79)	5	8K	75M
1396/08/16	9,250	9,163	9,250	9,604	(0.43)	8	5K	42M
1396/08/15	9,391	9,200	9,391	9,645	(0.3)	3	3K	29M
1396/08/08	9,199	9,199	9,199	9,674	(0.09)	1	1K	9M
1396/08/06	9,711	9,711	9,711	9,683	0.0	1	121	1M
1396/08/02	9,227	9,226	9,229	9,683	(0.29)	5	3K	28M
1396/08/01	9,226	9,226	9,226	9,711	0.0	1	5	46K
1396/07/30	9,281	9,281	9,281	9,711	(0.59)	4	6K	56M
1396/07/25	9,290	9,290	9,290	9,769	(0.02)	1	230	2M
1396/07/23	9,600	9,400	9,850	9,771	(0.11)	4	4K	38M
1396/07/19	9,294	9,294	9,294	9,782	(0.01)	1	121	1M
1396/07/15	9,600	9,500	9,601	9,783	(0.22)	5	4K	43M
1396/07/10	9,750	9,400	9,750	9,805	(0.1)	2	6K	60M
1396/07/05	9,350	9,350	9,350	9,815	(0.09)	1	1K	9M
1396/07/04	9,820	9,820	9,910	9,824	0.38	6	18K	182M
1396/07/02	9,750	9,750	9,750	9,787	(0.1)	4	11K	106M
1396/07/01	9,750	9,750	9,750	9,797	(0.18)	4	14K	138M
1396/06/27	9,700	9,700	9,750	9,815	(0.55)	5	22K	210M
1396/06/25	9,600	9,600	9,600	9,869	(0.01)	2	147	1M
1396/06/22	9,405	9,405	9,405	9,870	(0.3)	5	3K	29M
1396/06/19	9,895	9,895	9,895	9,900	0.0	1	1K	10M
1396/06/15	9,900	9,110	9,989	9,900	3.88	31	86K	853M
1396/06/13	9,880	9,880	9,927	9,530	0.79	6	9K	85M
1396/06/12	9,116	9,116	9,120	9,455	(0.66)	6	8K	75M
1396/06/11	9,289	9,289	9,289	9,518	(0.01)	1	310	3M
1396/06/08	9,452	9,452	9,452	9,519	(0.01)	4	901	9M
1396/06/07	9,217	9,195	9,355	9,520	(1.63)	10	17K	160M
1396/06/06	9,218	9,217	9,218	9,678	(0.25)	7	3K	23M
1396/06/04	9,290	9,264	9,290	9,702	(0.5)	5	5K	48M
1396/06/01	9,311	9,310	9,321	9,751	(0.5)	6	5K	47M
1396/05/31	9,383	9,345	9,784	9,800	(0.37)	13	4K	42M
1396/05/30	10,231	9,382	10,231	9,836	(0.39)	13	4K	42M
1396/05/29	9,444	9,444	9,850	9,875	(0.65)	3	7K	70M
1396/05/28	9,451	9,451	9,451	9,940	(0.08)	1	801	8M
1396/05/25	9,501	9,501	9,501	9,948	(0.53)	14	5K	48M
1396/05/24	9,561	9,535	9,561	10,001	(0.34)	9	3K	31M
1396/05/23	9,580	9,580	9,591	10,035	(0.46)	8	4K	43M
1396/05/22	9,990	9,623	9,990	10,081	(0.47)	9	10K	97M
1396/05/21	9,842	9,842	9,842	10,129	(2.22)	15	21K	211M
1396/05/18	10,236	9,948	10,236	10,359	(1.07)	15	11K	107M
1396/05/17	10,979	9,935	10,979	10,471	0.13	12	7K	70M
1396/05/16	10,945	10,900	10,945	10,457	0.32	11	3K	35M
1396/05/15	10,593	10,000	10,593	10,424	3.32	14	33K	352M
1396/05/11	9,535	9,535	10,523	10,089	0.67	25	14K	143M
1396/05/10	9,534	9,534	9,534	10,022	(0.13)	3	1K	12M
1396/05/09	10,000	9,559	10,000	10,035	(0.27)	5	3K	26M
1396/05/08	9,681	9,674	10,399	10,062	(1.19)	20	12K	112M
1396/05/07	10,100	9,957	10,510	10,183	(2.84)	28	35K	348M
1396/05/04	10,300	10,059	10,300	10,481	(0.06)	3	717	7M
1396/05/03	10,111	10,092	10,370	10,487	(0.24)	9	3K	32M
1396/05/02	10,032	10,030	10,032	10,512	(0.43)	12	4K	40M
1396/05/01	10,079	10,079	10,099	10,557	(0.49)	8	5K	47M
1396/04/28	10,127	10,127	10,700	10,609	(0.47)	9	5K	46M
1396/04/27	10,999	10,062	11,000	10,659	0.64	12	12K	126M
1396/04/19	10,716	10,716	10,716	11,191	(0.78)	10	7K	74M
1396/04/18	10,728	10,728	10,728	11,279	(0.12)	2	1K	11M
1396/04/17	10,748	10,748	10,748	11,292	(0.19)	6	2K	18M
1396/04/14	10,762	10,762	10,762	11,313	(0.13)	3	1K	12M
1396/04/13	11,151	11,151	11,151	11,328	(3.48)	10	29K	328M
1396/04/12	11,233	11,233	11,233	11,737	(0.74)	5	6K	70M
1396/04/11	11,255	11,255	11,255	11,824	(0.19)	2	2K	18M
1396/04/10	11,279	11,279	11,279	11,847	(0.21)	5	2K	20M
1396/04/07	11,292	11,292	11,292	11,872	(0.12)	1	1K	11M
1396/04/03	11,294	11,294	11,294	11,886	(0.02)	1	150	2M
1396/03/31	11,294	11,294	11,294	11,888	0.0	1	2	23K
1396/03/27	11,305	11,305	11,305	11,888	(0.1)	3	880	10M
1396/03/22	11,318	11,318	11,318	11,900	(0.11)	4	949	11M
1396/03/21	11,324	11,324	11,324	11,913	(0.06)	3	492	6M
1396/03/20	11,326	11,326	11,326	11,920	(0.02)	1	112	1M
1396/03/17	11,327	11,327	11,327	11,922	(0.01)	1	92	1M
1396/03/16	11,329	11,329	11,329	11,923	(0.02)	1	120	1M
1396/03/13	11,332	11,332	11,332	11,925	(0.03)	2	182	2M
1396/03/10	11,377	11,377	11,377	11,928	(0.39)	9	3K	38M
1396/03/09	11,381	11,381	11,381	11,975	(0.03)	3	284	3M
1396/03/08	11,384	11,384	11,384	11,979	(0.03)	1	265	3M
1396/03/06	11,501	11,402	12,000	11,983	(0.12)	7	1K	13M
1396/03/03	11,499	11,499	12,500	11,997	(0.04)	4	613	7M
1396/03/02	12,050	11,419	12,050	12,002	(0.14)	4	1K	15M
1396/03/01	12,200	12,200	12,459	12,019	0.20	2	5K	58M
1396/02/31	12,000	12,000	12,548	11,995	0.06	5	3K	36M
1396/02/30	11,735	11,398	12,000	11,988	(0.08)	3	756	9M
1396/02/27	12,000	11,736	12,000	11,997	(0.01)	2	253	3M
1396/02/26	11,407	11,407	11,407	11,998	(0.07)	1	635	7M
1396/02/24	12,561	11,990	12,561	12,007	0.01	4	2K	27M
1396/02/23	12,562	12,561	12,562	12,006	0.02	4	183	2M
1396/02/20	12,000	12,000	12,000	12,004	0.0	1	1K	17M
1396/02/19	12,000	12,000	12,000	12,004	0.0	1	800	10M
1396/02/18	11,735	11,412	12,000	12,004	(0.07)	5	2K	24M
1396/02/17	12,600	11,738	12,600	12,012	(0.58)	6	11K	125M
1396/02/13	11,738	11,738	12,659	12,082	0.01	4	342	4M
1396/02/12	12,600	12,600	12,600	12,081	0.01	2	79	995K
1396/02/11	12,670	12,599	12,670	12,080	0.02	3	191	2M
1396/02/10	12,670	12,670	12,670	12,077	0.01	1	86	1M
1396/02/06	12,100	12,100	12,637	12,076	0.01	4	338	4M
1396/02/04	12,598	12,598	12,637	12,075	0.15	5	1K	17M
1396/02/02	12,600	11,737	12,637	12,057	0.17	6	2K	23M
1396/01/30	11,900	11,900	11,900	12,036	(0.03)	3	1K	16M
1396/01/28	12,600	11,900	12,600	12,040	0.07	4	796	10M
1396/01/27	12,562	12,080	12,580	12,031	0.42	8	4K	48M
1396/01/26	12,490	12,410	12,490	11,981	0.08	3	926	11M
1396/01/23	12,412	11,501	12,412	11,971	1.27	18	15K	180M
1396/01/21	11,875	11,235	12,286	11,821	1.03	20	16K	189M
1396/01/20	11,411	11,400	11,500	11,701	(0.38)	6	7K	78M
1396/01/19	11,410	11,400	11,410	11,746	(0.07)	3	1K	12M
1396/01/16	11,400	11,400	11,500	11,754	(0.41)	9	5K	58M
1396/01/09	11,250	11,249	11,250	11,802	(0.33)	9	3K	31M
1396/01/08	11,253	11,253	11,253	11,841	(0.03)	2	300	3M
1396/01/07	11,848	11,848	11,850	11,845	0.0	3	1K	12M
1396/01/05	11,650	11,400	11,650	11,845	(0.01)	2	155	2M
1395/12/28	11,850	11,850	11,850	11,846	0.0	2	300	4M
1395/12/25	11,876	11,876	11,876	11,846	0.0	1	502	6M
1395/12/24	11,879	11,259	11,879	11,846	(0.03)	6	556	6M
1395/12/22	11,275	11,274	11,275	11,850	(0.14)	6	1K	14M
1395/12/21	11,500	11,500	11,884	11,867	(0.13)	5	3K	33M
1395/12/18	11,427	11,427	11,500	11,883	(1.21)	12	10K	118M
1395/12/14	11,883	11,600	11,883	12,028	(0.07)	4	2K	22M
1395/11/27	11,460	11,460	11,460	12,036	(0.22)	6	2K	21M
1395/11/26	11,465	11,465	11,465	12,063	(0.04)	3	368	4M
1395/11/25	11,482	11,477	11,482	12,068	(0.11)	9	915	11M
1395/11/24	11,515	11,510	11,515	12,081	(0.28)	8	2K	27M
1395/11/23	11,560	11,559	11,560	12,115	(0.43)	9	3K	40M
1395/11/20	11,725	11,626	12,419	12,167	(0.57)	11	5K	62M
1395/11/19	11,664	11,662	11,664	12,237	(0.31)	7	3K	30M
1395/11/17	11,656	11,656	12,389	12,275	0.05	2	3K	32M
1395/11/16	11,735	11,692	11,735	12,269	(0.31)	6	3K	30M
1395/11/13	12,599	11,837	12,599	12,307	(1.22)	14	10K	114M
1395/11/12	11,877	11,875	12,997	12,459	(0.33)	14	4K	42M
1395/11/11	11,881	11,880	11,884	12,500	(0.04)	4	313	4M
1395/11/10	11,905	11,905	12,000	12,505	(0.1)	5	791	9M
1395/11/09	12,308	12,308	12,500	12,517	(3.38)	15	27K	331M
1395/11/06	12,360	12,357	12,360	12,955	(0.4)	13	3K	37M
1395/11/05	12,563	12,548	12,563	13,007	(1.52)	12	11K	144M
1395/11/04	12,655	12,599	12,655	13,208	(0.41)	14	3K	41M
1395/11/03	12,670	12,670	12,999	13,262	(0.36)	5	3K	41M
1395/10/29	13,254	12,634	13,650	13,310	2.10	22	22K	295M
1395/10/28	12,651	12,651	13,499	13,036	(2.1)	21	22K	283M
1395/10/27	12,698	12,696	12,800	13,316	(0.36)	9	3K	35M
1395/10/26	13,483	13,483	13,799	13,364	0.04	5	668	9M
1395/10/25	13,171	13,171	13,171	13,358	(3.65)	9	26K	347M
1395/10/22	13,219	13,219	13,219	13,864	(0.36)	6	3K	36M
1395/10/20	14,075	13,350	14,075	13,914	(0.21)	19	6K	79M
1395/10/19	13,947	13,303	13,947	13,943	4.97	26	41K	574M
1395/10/15	13,809	13,809	13,809	13,283	1.00	3	8K	105M
1395/10/13	13,809	13,809	13,809	13,152	0.0	1	10	138K
1395/10/12	13,800	13,800	13,800	13,152	0.07	2	510	7M
1395/10/11	13,732	13,732	13,732	13,143	0.49	4	4K	51M
1395/09/24	26,300	25,800	26,940	26,159	1.95	32	11K	289M
1395/09/23	25,999	25,500	26,340	25,658	0.51	20	9K	231M
1395/09/22	26,100	24,622	26,100	25,527	0.0	8	2K	44M
1395/09/21	25,999	25,601	26,000	25,526	0.28	7	3K	85M
1395/09/20	26,100	24,576	26,100	25,454	(0.89)	20	7K	166M
1395/09/17	26,000	25,721	26,278	25,683	2.62	24	11K	301M
1395/09/16	25,720	25,720	25,721	25,027	2.16	20	9K	238M
1395/09/15	24,562	23,779	24,563	24,497	4.71	22	23K	570M
1395/09/14	24,420	23,385	24,536	23,394	0.11	11	3K	61M
1395/09/13	24,410	23,500	24,410	23,368	0.01	3	110	3M
1395/09/09	23,500	23,500	24,110	23,365	1.76	16	8K	195M
1395/09/07	21,960	21,960	21,960	22,962	(0.66)	2	3K	63M
1395/09/06	22,321	22,321	22,321	23,115	(0.27)	3	2K	35M
1395/09/03	22,252	22,252	22,256	23,177	(0.72)	3	3K	73M
1395/09/02	22,700	22,329	22,700	23,345	(0.65)	5	3K	66M
1395/09/01	22,725	22,725	22,725	23,498	(0.02)	1	102	2M
1395/08/29	22,471	22,471	24,499	23,502	(0.06)	2	369	8M
1395/08/25	22,476	22,476	22,507	23,516	(0.57)	6	2K	55M
1395/08/24	22,655	22,655	22,751	23,650	(0.83)	7	3K	79M
1395/08/19	24,789	23,047	24,789	23,847	(1.7)	19	11K	256M
1395/08/18	24,750	23,450	24,750	24,260	(0.05)	6	778	19M
1395/08/17	24,887	24,500	24,887	24,271	0.12	2	1K	30M
1395/08/16	24,020	23,200	24,020	24,243	(0.42)	6	3K	60M
1395/08/12	24,885	24,885	24,885	24,346	0.01	1	120	3M
1395/08/11	24,900	24,900	24,900	24,343	0.12	3	1K	25M
1395/08/09	25,266	25,266	25,266	24,315	0.01	1	50	1M
1395/08/05	23,700	23,653	24,376	24,313	(0.26)	9	2K	47M
1395/08/04	24,152	23,450	24,500	24,376	(0.82)	8	6K	153M
1395/08/03	23,451	23,451	25,400	24,578	(0.4)	3	2K	40M
1395/08/02	25,000	23,439	25,400	24,676	0.02	14	6K	155M
1395/08/01	24,710	23,650	24,710	24,672	(0.17)	9	4K	93M
1395/07/28	24,800	24,800	25,000	24,713	0.02	5	575	14M
1395/07/27	25,000	25,000	25,000	24,709	0.0	1	14	350K
1395/07/26	25,170	24,000	25,170	24,709	(0.23)	2	2K	36M
1395/07/25	23,654	23,647	23,654	24,765	(0.51)	7	2K	48M
1395/07/24	23,801	23,780	23,801	24,891	(0.5)	3	2K	49M
1395/07/19	24,107	24,106	24,200	25,017	(1.31)	7	5K	130M
1395/07/14	25,700	25,699	25,699	25,348	0.04	4	540	14M
1395/07/13	24,400	24,351	25,720	25,338	(1.03)	8	8K	195M
1395/07/12	24,423	24,422	24,423	25,601	(0.09)	2	350	9M
1395/07/11	25,300	24,363	25,700	25,623	(0.07)	5	458	11M
1395/07/10	25,800	25,800	25,800	25,641	0.03	3	860	22M
1395/07/07	26,000	26,000	26,000	25,634	0.01	1	100	3M
1395/07/06	26,200	26,000	26,329	25,632	1.56	16	8K	209M
1395/07/05	25,000	25,000	26,200	25,239	(0.38)	10	5K	134M
1395/07/04	25,650	25,154	25,650	25,335	(4.31)	34	16K	404M
1395/07/03	25,642	25,641	25,700	26,477	(1.9)	22	7K	182M
1395/06/29	26,100	26,058	26,100	26,990	(1.6)	8	6K	157M
1395/06/23	26,347	26,347	26,350	27,429	(1.1)	6	4K	103M
1395/06/21	26,382	26,382	26,382	27,733	(0.08)	1	300	8M
1395/06/20	26,700	26,699	26,900	27,756	(1.24)	21	4K	119M
1395/06/17	27,623	27,623	27,709	28,104	(3.34)	26	11K	314M
1395/06/16	27,709	27,709	27,709	29,076	(0.31)	7	1K	29M
1395/06/15	27,739	27,739	27,739	29,167	(0.11)	3	356	10M
1395/06/14	27,971	27,971	27,971	29,198	(0.83)	8	3K	79M
1395/06/13	28,030	28,030	28,030	29,443	(0.21)	2	708	20M
1395/06/10	28,234	28,234	28,250	29,505	(0.72)	15	2K	68M
1395/06/09	28,253	28,253	28,253	29,720	(0.07)	1	223	6M
1395/06/08	28,905	28,742	29,000	29,740	(1.7)	13	6K	165M
1395/06/07	30,496	29,000	30,496	30,254	(0.69)	8	3K	80M
1395/06/06	30,000	28,590	30,500	30,464	1.26	55	760K	23B
1395/06/03	29,190	29,190	30,000	30,086	(1.27)	5	13K	396M
1395/06/02	29,400	29,235	29,400	30,473	(0.13)	3	500	15M
1395/06/01	30,011	30,000	31,000	30,512	(1.56)	30	112K	3B
1395/05/31	31,000	30,200	31,000	30,997	0.0	7	181K	6B
1395/05/30	30,910	30,800	31,000	30,997	0.03	10	47K	1B
1395/05/27	31,000	29,205	31,100	30,987	1.69	14	151K	5B
1395/05/26	30,000	30,000	30,999	30,472	1.52	23	130K	4B
1395/05/25	30,500	30,000	30,500	30,015	(2.63)	23	57K	2B
1395/05/24	30,000	30,000	31,000	30,825	1.14	27	187K	6B
1395/05/23	30,862	30,000	30,990	30,477	1.38	24	74K	2B
1395/05/20	29,190	28,694	30,000	30,061	(0.47)	11	2K	47M
1395/05/19	30,000	29,998	31,000	30,204	(0.01)	17	32K	960M
1395/05/18	31,212	28,816	31,212	30,208	(0.4)	7	2K	69M
1395/05/17	31,198	28,900	31,198	30,328	2.07	30	11K	341M
1395/05/16	31,090	28,241	31,090	29,713	(0.05)	41	37K	1B
1395/05/13	29,727	29,727	29,727	29,727	5.00	21	35K	1B
1395/05/12	28,312	28,312	28,312	28,312	5.00	7	19K	538M
1395/05/11	26,500	26,500	27,755	26,964	2.00	23	32K	876M
1395/05/06	26,399	26,000	27,190	26,434	0.92	12	54K	1B
1395/05/05	26,069	26,069	26,500	26,193	0.48	12	53K	1B
1395/05/04	26,161	26,000	26,161	26,069	(0.16)	10	8K	202M
1395/05/03	26,004	26,004	26,303	26,112	(0.71)	12	17K	448M
1395/05/02	26,200	26,200	26,944	26,300	(0.77)	23	25K	649M
1395/04/30	24,600	24,600	26,944	26,505	3.29	31	38K	1B
1395/04/23	27,200	26,900	28,000	27,161	(2.7)	24	127K	3B
1395/04/22	26,535	26,535	28,887	27,916	(0.04)	4	665	18M
1395/04/21	26,656	26,656	28,500	27,926	(0.23)	5	956	26M
1395/04/20	29,000	26,655	29,000	27,990	(0.24)	13	2K	62M
1395/04/19	28,541	28,500	28,700	28,057	0.22	11	2K	46M
1395/04/15	27,176	25,818	28,534	27,996	3.02	83	167K	5B
1395/04/14	25,830	25,830	26,000	27,176	(0.02)	3	87	2M
1395/04/13	25,880	25,880	27,242	27,182	(0.22)	26	68K	2B
1395/04/12	26,031	26,031	27,000	27,242	(0.57)	9	2K	60M
1395/04/09	27,000	26,162	28,000	27,399	(0.41)	12	4K	105M
1395/04/08	27,555	27,000	28,045	27,511	3.00	26	16K	442M
1395/04/06	25,994	25,994	27,223	26,710	3.02	25	22K	583M
1395/04/05	25,000	25,000	26,000	25,927	1.33	23	24K	625M
1395/04/02	26,000	25,420	26,425	25,586	0.55	17	6K	160M
1395/04/01	26,291	25,002	26,291	25,445	0.55	18	4K	94M
1395/03/31	25,590	24,500	25,590	25,307	3.84	36	52K	1B
1395/03/30	25,208	25,208	25,208	24,372	1.52	14	6K	161M
1395/03/29	24,856	24,856	24,856	24,008	1.42	19	6K	149M
1395/03/26	23,012	23,000	24,553	23,673	1.24	33	9K	209M
1395/03/25	23,415	22,601	23,524	23,384	(0.26)	8	4K	102M
1395/03/24	22,222	22,222	24,537	23,444	0.32	15	5K	123M
1395/03/23	23,000	22,579	24,955	23,369	(1.67)	59	43K	1B
1395/03/22	23,416	22,928	23,800	23,767	(0.74)	19	7K	162M
1395/03/19	23,800	23,800	24,299	23,944	0.0	7	1K	28M
1395/03/18	23,421	23,421	24,000	23,944	(1.56)	23	65K	2B
1395/03/17	24,000	23,451	24,800	24,324	(0.82)	13	5K	119M
1395/03/16	25,800	23,677	25,800	24,526	(1.59)	20	9K	223M
1395/03/12	26,300	24,301	26,300	24,923	(1.62)	49	21K	534M
1395/03/11	25,334	25,333	25,334	25,334	5.00	41	28K	702M
1395/03/10	24,042	24,042	25,300	24,128	(4.66)	87	92K	2B
1395/03/09	26,999	25,196	26,999	25,307	(4.58)	77	98K	2B
1395/03/08	26,755	24,500	26,755	26,522	4.09	194	221K	6B
1395/03/05	25,481	25,481	25,481	25,481	5.00	28	68K	2B
1395/03/04	24,268	24,268	24,268	24,268	5.00	35	32K	781M
1395/03/03	23,113	23,000	23,113	23,113	5.00	38	58K	1B
1395/03/01	20,655	20,655	22,829	22,013	1.25	130	429K	9B
1395/02/29	21,032	21,032	21,032	21,742	(1.79)	5	8K	159M
1395/02/28	21,283	21,283	21,283	22,138	(1.18)	1	5K	106M
1395/02/27	21,852	21,852	21,852	22,403	(2.6)	5	11K	240M
1395/02/26	22,167	22,167	22,167	23,002	(1.42)	2	6K	133M
1395/02/25	22,486	22,486	22,486	23,333	(1.42)	6	6K	135M
1395/02/22	22,708	22,708	22,708	23,669	(0.98)	9	4K	88M
1395/02/21	23,235	23,235	23,235	23,903	(2.27)	5	9K	209M
1395/02/20	23,586	23,586	23,586	24,457	(1.49)	3	6K	139M
1395/02/19	23,917	23,917	23,917	24,827	(1.38)	2	6K	132M
1395/02/18	23,922	23,922	23,922	25,175	(0.02)	2	90	2M
1395/02/15	24,023	24,023	24,023	25,181	(0.42)	5	2K	36M
1395/02/14	24,365	24,365	24,365	25,287	(1.4)	2	5K	123M
1395/02/13	25,066	25,066	25,066	25,647	(2.8)	14	10K	252M
1395/02/12	25,628	25,628	25,628	26,385	(2.19)	15	8K	202M
1395/02/11	26,454	26,454	26,454	26,976	(3.12)	18	11K	297M
1395/02/08	28,275	25,583	28,275	27,846	3.41	411	504K	14B
1395/02/07	26,929	26,929	26,929	26,929	5.00	41	94K	3B
1395/02/06	25,700	25,556	25,744	25,647	4.60	57	63K	2B
1395/02/05	23,410	23,397	24,563	24,519	4.81	129	158K	4B
1395/02/04	23,404	23,200	23,410	23,394	4.92	74	54K	1B
1395/02/01	22,296	22,296	22,296	22,296	5.00	41	89K	2B
1395/01/31	21,200	21,200	21,235	21,235	5.00	14	22K	459M
1395/01/30	20,033	20,033	21,979	20,224	(4.09)	85	225K	5B
1395/01/29	21,087	21,087	21,087	21,087	(5.0)	6	25K	523M
1395/01/28	24,200	21,979	24,200	22,196	(4.06)	48	94K	2B
1395/01/25	24,001	21,717	24,001	23,135	1.21	212	309K	7B
1395/01/24	23,009	23,009	23,009	22,859	4.31	5	23K	521M
1395/01/23	21,980	21,980	21,980	21,914	4.68	8	25K	541M
1395/01/22	20,983	20,983	20,983	20,934	4.75	5	25K	523M
1395/01/21	20,007	18,112	20,007	19,984	4.88	55	89K	2B
1395/01/18	19,345	19,345	19,345	19,055	3.42	7	22K	421M
1395/01/17	18,898	18,898	18,898	18,424	2.36	2	15K	284M
1395/01/16	17,999	17,999	17,999	17,999	5.00	11	37K	671M
1395/01/15	17,130	16,150	17,160	17,142	4.89	24	46K	793M
1395/01/14	16,531	15,744	16,531	16,343	3.80	38	37K	611M
1395/01/11	15,744	15,744	15,744	15,744	4.99	66	190K	3B
1395/01/10	15,429	15,429	15,429	14,995	2.04	11	15K	234M
1395/01/09	15,045	15,044	15,045	14,695	2.55	25	19K	285M
1395/01/08	14,859	13,507	14,859	14,329	1.25	15	10K	152M
1395/01/07	14,152	14,144	14,152	14,152	4.99	13	102K	1B
1394/12/25	13,971	13,971	13,971	13,479	1.30	1	10K	144M
1394/12/24	13,306	13,306	13,306	13,306	4.99	8	200K	3B
1394/12/22	13,304	13,304	13,304	12,673	0.02	1	115	2M
1394/12/19	12,671	12,671	12,671	12,671	5.00	1	50K	634M
1394/12/18	12,601	12,601	12,601	12,068	0.56	2	5K	59M
1394/12/17	12,597	12,597	12,597	12,001	0.03	2	224	3M
1394/12/15	12,572	12,572	12,572	11,998	0.20	5	2K	21M
1394/12/11	12,568	12,568	12,568	11,974	0.03	1	329	4M
1394/12/10	11,970	11,970	11,970	11,970	5.00	5	52K	627M
1394/12/09	11,930	11,930	11,930	11,400	0.33	3	3K	35M
1394/12/05	11,903	11,903	11,903	11,362	0.22	1	2K	24M
1394/12/03	11,886	11,886	11,886	11,337	0.15	3	1K	16M
1394/12/02	11,859	11,859	11,859	11,320	0.22	1	2K	24M
1394/12/01	11,754	11,754	11,754	11,295	0.89	3	8K	94M
1394/11/27	11,754	11,754	11,754	11,195	0.0	1	1	12K
1394/11/25	11,750	11,750	11,750	11,195	0.04	2	300	4M
1394/11/20	11,722	11,722	11,722	11,191	0.24	1	2K	26M
1394/11/19	11,698	11,698	11,698	11,164	0.21	1	2K	23M
1394/11/18	11,607	11,607	11,607	11,141	0.78	1	7K	82M
1394/11/17	11,470	11,470	11,470	11,055	1.20	2	11K	126M
1394/11/14	11,469	11,469	11,469	10,924	0.01	1	96	1M
1394/11/13	11,441	11,441	11,441	10,923	0.24	1	2K	25M
1394/11/11	11,440	11,440	11,440	10,897	0.01	1	100	1M
1394/11/10	11,424	11,424	11,424	10,896	0.15	1	1K	15M
1394/11/07	11,418	11,418	11,418	10,880	0.05	3	450	5M
1394/11/06	11,418	11,418	11,418	10,875	0.0	1	2	23K
1394/11/05	11,410	11,410	11,410	10,875	0.07	2	642	7M
1394/11/04	11,397	11,397	11,397	10,867	0.11	1	1K	11M
1394/10/30	11,177	11,177	11,177	10,855	1.97	2	19K	211M
1394/10/28	11,034	11,034	11,034	10,645	1.29	2	12K	137M
1394/10/26	10,968	10,968	10,968	10,509	0.60	4	6K	63M
1394/10/23	10,922	10,922	10,922	10,446	0.42	6	4K	45M
1394/10/22	10,246	10,246	10,757	10,402	1.53	8	16K	172M
1394/10/21	10,870	10,091	10,871	10,245	(1.05)	13	46K	469M
1394/10/20	10,870	10,870	10,870	10,354	0.01	1	100	1M
1394/10/19	10,743	10,743	10,743	10,353	0.65	6	7K	77M
1394/10/16	10,743	10,743	10,743	10,286	0.32	2	3K	36M
1394/10/15	10,743	10,743	10,743	10,253	0.21	3	2K	21M
1394/10/13	10,700	10,700	10,730	10,232	0.03	3	320	3M
1394/10/12	10,686	10,686	10,686	10,229	0.50	4	5K	53M
1394/10/07	10,205	10,205	10,205	10,178	0.0	1	738	8M
1394/10/06	10,681	10,681	10,681	10,178	0.05	2	471	5M
1394/10/05	10,630	10,629	10,630	10,173	0.28	2	3K	30M
1394/10/02	10,300	10,300	10,630	10,145	0.16	3	2K	23M
1394/10/01	10,201	10,201	10,201	10,129	0.02	1	1K	11M
1394/09/29	10,101	10,101	10,101	10,127	(0.01)	1	1K	12M
1394/09/25	10,610	10,610	10,610	10,128	0.23	3	2K	24M
1394/09/23	10,107	10,106	10,107	10,105	0.0	5	5K	50M
1394/09/18	10,101	10,101	10,240	10,105	0.03	5	3K	27M
1394/09/17	10,101	10,101	10,101	10,102	0.0	1	368	4M
1394/09/15	10,052	10,052	10,052	10,102	0.0	1	327	3M
1394/09/14	10,050	10,050	10,050	10,102	(0.03)	3	3K	28M
1394/09/07	10,050	10,050	10,050	10,105	(0.01)	1	962	10M
1394/09/04	10,001	10,001	10,100	10,106	0.0	2	2K	18M
1394/08/30	10,001	10,001	10,001	10,106	(0.02)	1	1K	11M
1394/08/27	10,001	10,001	10,001	10,108	(0.01)	2	254	3M
1394/08/26	10,001	10,001	10,001	10,109	(0.01)	2	252	3M
1394/08/24	9,895	9,895	9,895	10,110	(0.05)	2	1K	12M
1394/08/23	10,100	10,100	10,100	10,115	(0.01)	1	4K	37M
1394/08/17	10,100	10,100	10,115	10,116	0.0	2	376	4M
1394/07/29	10,100	10,100	10,100	10,116	(0.01)	3	3K	32M
1394/07/28	10,330	10,100	10,330	10,117	0.01	2	2K	22M
1394/07/25	10,611	10,611	10,611	10,116	0.10	1	1K	11M
1394/07/22	10,300	10,300	10,300	10,106	0.21	4	5K	51M
1394/07/15	10,050	10,050	10,500	10,085	0.0	2	114	1M
1394/07/12	10,048	10,048	10,050	10,085	(0.04)	2	5K	50M
1394/07/11	10,050	10,050	10,050	10,089	(0.04)	2	4K	44M
1394/07/06	10,050	10,050	10,050	10,093	(0.01)	1	624	6M
1394/07/04	10,053	10,053	10,053	10,094	(0.03)	3	4K	37M
1394/07/01	10,053	10,053	10,053	10,097	(0.01)	1	1K	13M
1394/06/31	10,602	10,053	10,602	10,098	0.0	2	531	5M
1394/06/30	10,058	10,058	10,104	10,098	(0.06)	6	10K	98M
1394/06/29	10,054	10,054	10,054	10,104	(0.01)	1	530	5M
1394/06/28	10,050	10,050	10,050	10,105	(0.03)	3	3K	26M
1394/06/25	10,051	10,050	10,051	10,108	(0.64)	8	26K	262M
1394/06/24	10,000	10,000	10,000	10,173	(0.04)	1	1K	10M
1394/06/23	10,052	10,051	10,052	10,177	(0.14)	2	5K	51M
1394/06/22	10,050	10,050	10,050	10,191	(0.02)	1	622	6M
1394/06/21	9,902	9,902	10,050	10,193	(0.24)	5	6K	60M
1394/06/17	9,901	9,901	9,901	10,218	(0.06)	2	950	9M
1394/06/16	9,900	9,900	9,900	10,224	(0.24)	3	4K	35M
1394/06/15	10,200	10,200	10,250	10,249	(0.01)	2	1K	15M
1394/06/14	10,250	9,904	10,250	10,250	0.03	77	800K	8B
1394/06/11	9,900	9,900	9,900	10,247	(0.07)	1	974	10M
1394/06/09	9,970	9,970	10,225	10,254	(0.02)	3	2K	16M
1394/06/07	10,228	10,228	10,228	10,256	0.0	1	105	1M
1394/06/03	10,240	10,240	10,240	10,256	0.0	1	100	1M
1394/06/02	10,000	10,000	10,000	10,256	(0.02)	2	342	3M
1394/06/01	10,200	10,200	10,200	10,258	0.0	1	300	3M
1394/05/31	10,258	10,258	10,258	10,258	0.0	1	386	4M
1394/05/28	10,300	10,300	10,300	10,258	0.0	1	333	3M
1394/05/26	10,200	10,200	10,200	10,258	(0.01)	3	805	8M
1394/05/19	10,000	10,000	10,000	10,259	(0.03)	3	530	5M
1394/05/04	10,773	10,773	10,773	10,262	0.02	2	200	2M
1394/04/24	12,348	11,800	12,348	11,760	0.0	2	81	956K
1394/04/23	12,340	11,800	12,340	11,760	0.01	2	1K	15M
1394/04/22	12,259	12,259	12,260	11,759	0.70	2	6K	74M
1394/04/16	11,999	11,999	12,000	11,677	0.12	2	2K	21M
1394/04/15	11,371	11,371	11,371	11,663	(0.12)	3	2K	23M
1394/04/13	11,998	11,998	11,998	11,677	0.07	1	1K	12M
1394/04/08	11,200	11,200	11,998	11,669	1.59	6	19K	222M
1394/04/07	11,200	11,200	11,200	11,486	(0.02)	1	333	4M
1394/04/03	11,200	11,200	11,200	11,488	(0.01)	1	100	1M
1394/04/01	11,500	11,200	11,500	11,489	(0.01)	2	1K	14M
1394/03/31	11,200	11,200	11,210	11,490	(0.05)	3	951	11M
1394/03/30	11,500	11,200	11,500	11,496	(0.51)	4	7K	82M
1394/03/25	11,500	11,500	11,500	11,555	(0.01)	1	1K	12M
1394/03/24	12,120	12,120	12,120	11,556	0.11	4	1K	12M
1394/03/23	12,112	12,000	12,112	11,543	0.06	2	600	7M
1394/03/20	12,119	12,119	12,119	11,575	0.29	3	2K	30M
1394/03/19	12,117	12,117	12,117	11,542	0.02	1	140	2M
1394/03/18	11,100	11,100	11,100	11,540	(0.27)	2	3K	32M
1394/03/17	11,100	11,100	12,138	11,571	0.06	4	696	8M
1394/03/16	12,109	12,103	12,109	11,564	0.24	4	2K	26M
1394/03/12	12,058	12,053	12,058	11,536	0.45	3	4K	48M
1394/03/11	12,038	12,038	12,038	11,484	0.17	7	1K	18M
1394/03/10	11,695	11,695	11,923	11,465	0.96	10	10K	119M
1394/03/06	11,695	11,100	11,699	11,356	(0.02)	7	1K	14M
1394/03/05	11,660	11,660	11,690	11,358	0.03	3	350	4M
1394/03/03	11,689	11,689	11,689	11,355	0.01	1	85	994K
1394/02/30	11,400	11,050	11,400	11,354	(0.18)	4	3K	35M
1394/02/29	11,050	11,050	11,050	11,374	(0.06)	3	922	10M
1394/02/15	10,996	10,996	10,996	11,381	(0.02)	2	190	2M
1394/02/14	10,999	10,999	10,999	11,383	(0.01)	1	100	1M
1394/02/13	11,000	11,000	11,000	11,384	(0.16)	2	2K	22M
1394/02/09	11,100	11,100	11,100	11,402	(0.01)	5	120	1M
1394/02/08	11,100	11,100	11,200	11,403	(0.27)	6	4K	49M
1394/02/07	11,100	11,100	11,100	11,434	(0.08)	1	1K	13M
1394/02/05	11,150	11,150	11,150	11,443	(0.13)	2	2K	23M
1394/02/02	11,200	11,200	11,200	11,458	(0.03)	6	652	7M
1394/01/30	11,016	11,016	11,016	11,462	(0.11)	1	1K	13M
1394/01/29	11,022	11,022	11,300	11,475	(0.05)	2	1K	14M
1394/01/26	11,029	11,029	11,029	11,481	(0.06)	1	600	7M
1394/01/25	11,800	11,800	11,800	11,488	0.01	1	120	1M
1394/01/24	11,500	11,450	11,900	11,487	(0.1)	19	14K	158M
1394/01/23	11,450	11,450	11,450	11,499	(0.01)	2	757	9M
1394/01/22	11,500	11,500	11,500	11,500	(2.79)	10	60K	694M
1394/01/19	11,420	11,420	12,298	11,830	(0.08)	7	2K	21M
1394/01/18	11,380	11,380	11,401	11,839	(0.13)	3	1K	15M
1394/01/17	11,412	11,412	12,000	11,854	(0.28)	11	4K	46M
1394/01/16	12,389	11,437	12,389	11,887	(0.22)	10	6K	74M
1394/01/15	12,000	12,000	12,301	11,913	0.72	22	8K	96M
1394/01/11	11,396	11,385	11,400	11,828	(0.26)	8	3K	31M
1394/01/10	11,397	11,397	11,500	11,859	(0.09)	2	1K	12M
1394/01/08	11,412	11,411	11,412	11,870	(0.13)	4	1K	16M
1394/01/05	11,420	11,420	11,420	11,886	(0.08)	2	833	10M
1393/12/27	12,300	12,300	12,300	11,895	0.01	1	105	1M
1393/12/24	11,435	11,435	11,435	11,894	(0.14)	2	1K	17M
1393/12/23	11,600	11,600	11,600	11,911	(0.35)	5	5K	57M
1393/12/19	12,200	11,952	12,200	11,953	0.01	4	935	11M
1393/12/18	11,800	11,800	11,800	11,952	0.0	1	67	791K
1393/12/17	11,800	11,800	11,800	11,952	(0.49)	8	12K	138M
1393/12/13	11,900	11,900	12,000	12,011	(0.19)	15	8K	93M
1393/12/12	11,720	11,720	12,300	12,034	(0.44)	6	11K	130M
1393/12/10	11,700	11,700	12,400	12,087	(0.04)	2	754	9M
1393/12/06	12,050	12,050	12,050	12,092	(0.01)	2	1K	12M
1393/12/05	12,000	12,000	12,000	12,093	(0.52)	4	16K	195M
1393/12/04	12,150	12,150	12,500	12,156	(2.22)	4	39K	479M
1393/12/03	12,200	12,200	12,200	12,432	(0.13)	23	3K	31M
1393/12/02	12,150	12,150	12,600	12,448	(0.06)	2	1K	13M
1393/11/29	12,300	12,290	12,300	12,455	(0.02)	6	508	6M
1393/11/28	12,300	11,974	12,300	12,458	(0.11)	5	1K	13M
1393/11/27	12,850	12,300	12,850	12,472	(0.22)	8	6K	76M
1393/11/26	12,300	12,300	12,300	12,499	(0.02)	1	265	3M
1393/11/21	12,005	12,005	12,200	12,501	(0.03)	3	256	3M
1393/11/20	12,152	12,152	12,200	12,505	(1.21)	10	10K	124M
1393/11/19	12,200	12,174	12,350	12,658	(0.18)	9	2K	21M
1393/11/18	13,000	12,600	13,000	12,681	0.02	4	325	4M
1393/11/15	12,695	12,600	12,695	12,679	(0.14)	16	54K	685M
1393/11/14	12,700	12,600	12,800	12,697	(1.05)	13	53K	671M
1393/11/13	12,998	12,998	12,998	12,832	0.01	5	125	2M
1393/11/12	12,600	12,600	12,701	12,831	(0.11)	3	3K	35M
1393/11/11	12,601	12,601	12,604	12,845	(2.14)	5	17K	216M
1393/11/08	13,000	12,700	13,196	13,126	(0.66)	7	6K	71M
1393/11/07	12,800	12,800	13,000	13,213	(0.02)	3	300	4M
1393/11/05	13,400	13,400	13,400	13,216	0.01	1	100	1M
1393/11/04	12,885	12,885	12,900	13,215	(1.53)	4	13K	163M
1393/11/01	13,421	13,421	13,421	13,421	(4.0)	17	52K	702M
1393/10/30	13,800	13,800	13,900	13,980	(0.43)	3	10K	137M
1393/10/29	14,000	13,800	14,150	14,041	(0.4)	15	17K	239M
1393/10/28	14,050	14,001	14,150	14,098	(0.15)	12	6K	91M
1393/10/27	14,000	14,000	14,300	14,119	(0.89)	5	17K	240M
1393/10/24	14,100	14,100	14,300	14,246	0.14	11	10K	143M
1393/10/23	13,900	13,896	14,250	14,226	(1.72)	16	37K	520M
1393/10/22	14,500	13,950	14,500	14,475	(0.01)	15	26K	383M
1393/10/21	14,212	14,067	14,212	14,477	(1.2)	13	11K	159M
1393/10/20	14,699	14,212	14,699	14,653	(1.02)	12	16K	226M
1393/10/17	14,808	14,400	14,808	14,804	0.18	13	110K	2B
1393/10/16	14,253	14,253	15,049	14,778	0.23	9	26K	389M
1393/10/15	14,250	14,250	14,250	14,744	(0.24)	5	2K	31M
1393/10/14	14,431	14,319	14,431	14,780	(0.91)	10	7K	107M
1393/10/13	15,490	14,450	15,490	14,915	(0.03)	4	438	6M
1393/10/10	14,444	14,443	15,499	14,919	(0.83)	16	8K	118M
1393/10/09	14,990	14,990	15,100	15,044	0.66	22	25K	372M
1393/10/08	15,179	14,601	15,179	14,946	(0.27)	9	6K	85M
1393/10/07	14,431	14,431	15,150	14,987	(0.3)	11	24K	355M
1393/10/06	14,573	14,573	15,050	15,032	(0.97)	16	9K	137M
1393/10/03	15,787	15,000	15,787	15,180	0.0	7	2K	23M
1393/09/23	16,200	15,500	16,200	16,180	3.25	37	311K	5B
1393/09/19	15,672	14,500	15,672	15,670	3.98	68	35K	553M
1393/09/18	15,164	15,160	15,164	15,070	3.35	36	27K	408M
1393/09/17	14,224	14,224	15,052	14,581	0.74	15	7K	106M
1393/09/16	14,450	14,310	14,599	14,474	(0.28)	81	33K	477M
1393/09/15	14,100	14,100	14,800	14,514	(1.08)	14	22K	321M
1393/09/12	14,670	14,669	14,701	14,672	(3.98)	36	188K	3B
1393/09/11	14,730	14,730	14,730	15,280	(0.04)	2	327	5M
1393/09/10	15,000	14,800	15,000	15,286	(0.37)	10	4K	61M
1393/09/09	14,800	14,800	14,800	15,343	(0.1)	1	862	13M
1393/09/08	15,600	15,300	15,775	15,358	1.25	24	15K	227M
1393/09/05	15,790	14,650	15,790	15,169	(0.18)	7	2K	26M
1393/09/04	14,671	14,671	15,787	15,197	(0.56)	5	4K	66M
1393/09/03	16,000	14,778	16,000	15,282	(0.72)	17	9K	142M
1393/09/02	15,359	14,820	15,950	15,393	(0.19)	8	2K	31M
1393/09/01	14,873	14,873	16,000	15,423	(0.45)	12	4K	61M
1393/08/28	15,075	15,075	15,075	15,492	(1.34)	8	11K	162M
1393/08/27	15,283	15,283	15,283	15,703	(1.36)	11	11K	166M
1393/08/26	15,604	15,604	15,604	15,919	(2.06)	10	16K	257M
1393/08/25	15,648	15,648	15,648	16,254	(0.28)	6	2K	35M
1393/08/24	15,654	15,654	15,654	16,299	(0.04)	5	329	5M
1393/08/21	15,891	15,891	16,499	16,306	(1.49)	24	12K	190M
1393/08/20	15,918	15,918	15,918	16,553	(0.17)	7	1K	21M
1393/08/19	15,937	15,937	16,370	16,581	(0.12)	8	997	16M
1393/08/18	15,939	15,939	16,700	16,601	(0.01)	4	380	6M
1393/08/17	16,998	16,027	17,000	16,603	(0.55)	23	5K	85M
1393/08/14	17,162	16,071	17,162	16,694	1.16	19	13K	214M
1393/08/11	16,499	16,450	16,778	16,502	2.29	373	1M	18B
1393/08/10	16,248	16,047	16,248	16,133	3.24	20	48K	776M
1393/08/07	15,600	15,200	15,649	15,626	3.37	16	34K	537M
1393/08/06	15,304	14,200	15,304	15,116	2.72	27	22K	343M
1393/08/05	14,699	14,500	14,725	14,716	3.93	37	102K	1B
1393/08/04	13,666	13,265	14,364	14,159	2.51	42	39K	548M
1393/08/03	13,300	13,271	13,300	13,812	(0.08)	2	624	8M
1393/07/30	14,001	13,600	14,152	13,823	1.58	17	17K	233M
1393/07/29	13,686	13,686	13,686	13,608	3.40	13	27K	373M
1393/07/28	13,000	12,600	13,251	13,160	3.28	28	29K	385M
1393/07/27	12,950	12,849	12,950	12,742	0.70	8	13K	170M
1393/07/26	12,217	12,217	12,236	12,654	(0.55)	8	5K	55M
1393/07/23	12,649	12,600	12,677	12,724	(1.02)	17	18K	230M
1393/07/22	13,200	12,356	13,200	12,855	(0.12)	11	4K	53M
1393/07/20	12,481	12,300	13,185	12,870	1.50	40	40K	514M
1393/07/19	12,930	12,500	12,930	12,680	(0.09)	8	4K	54M
1393/07/16	12,200	12,200	12,500	12,691	(0.1)	4	882	11M
1393/07/15	12,275	12,275	12,401	12,704	(0.64)	6	6K	68M
1393/07/12	12,330	12,330	12,330	12,786	(0.26)	3	2K	27M
1393/07/09	13,000	13,000	13,050	12,819	0.03	3	650	8M
1393/07/07	13,040	13,000	13,050	12,815	0.16	6	3K	41M
1393/07/06	12,400	12,385	12,600	12,794	(0.81)	7	7K	91M
1393/07/05	12,565	12,565	12,566	12,899	(1.19)	7	10K	127M
1393/07/02	12,601	12,600	12,601	13,054	(0.06)	4	521	7M
1393/07/01	13,100	13,000	13,140	13,062	(0.17)	9	12K	154M
1393/06/31	12,566	12,566	12,566	13,084	(0.02)	2	186	2M
1393/06/30	13,140	12,700	13,140	13,087	(0.06)	6	2K	28M
1393/06/29	13,000	12,587	13,000	13,095	(0.12)	4	1K	15M
1393/06/26	13,000	12,367	13,200	13,111	1.87	12	31K	402M
1393/06/25	12,850	12,850	12,870	12,870	0.09	16	396K	5B
1393/06/24	12,800	12,800	12,820	12,859	(0.03)	5	2K	27M
1393/06/23	12,401	12,401	12,880	12,863	(0.22)	4	2K	26M
1393/06/19	12,500	12,500	13,100	12,891	(0.04)	46	32K	413M
1393/06/18	13,000	12,999	13,000	12,896	0.39	8	10K	135M
1393/06/17	13,098	13,000	13,098	12,846	0.45	6	7K	95M
1393/06/16	12,750	12,450	13,000	12,789	0.31	12	20K	256M
1393/06/15	12,800	12,500	13,000	12,749	(0.05)	7	15K	185M
1393/06/12	12,800	12,800	13,047	12,755	0.20	11	9K	116M
1393/06/11	12,650	12,650	13,096	12,730	(0.59)	25	69K	877M
1393/06/10	13,000	12,740	13,030	12,805	0.16	8	3K	39M
1393/06/09	12,751	12,751	13,100	12,784	(1.4)	34	51K	658M
1393/06/08	12,999	12,750	13,198	12,966	(0.18)	19	39K	507M
1393/06/05	13,220	12,530	13,220	12,989	2.00	37	55K	719M
1393/06/04	12,876	12,556	12,876	12,734	2.85	120	274K	3B
1393/06/03	12,381	12,381	12,381	12,381	4.00	38	103K	1B
1393/06/02	11,905	11,905	11,905	11,905	3.99	50	139K	2B
1393/06/01	11,448	11,448	11,448	11,448	4.00	21	33K	378M
1393/05/29	11,140	11,140	11,140	11,008	2.76	23	22K	246M
1393/05/28	11,530	10,672	11,530	10,712	(3.63)	40	48K	515M
1393/05/27	10,850	10,750	11,584	11,116	(0.44)	40	48K	531M
1393/05/26	10,888	10,888	11,100	11,165	(1.38)	33	14K	154M
1393/05/25	11,350	11,266	11,400	11,321	(3.53)	34	43K	491M
1393/05/22	11,547	11,339	11,547	11,735	(0.64)	12	5K	59M
1393/05/21	11,569	11,552	12,000	11,811	(1.84)	19	15K	174M
1393/05/20	11,569	11,569	11,569	12,033	(0.15)	10	1K	14M
1393/05/19	11,581	11,581	11,581	12,051	(0.1)	5	809	9M
1393/05/18	11,941	11,941	11,941	12,063	(3.01)	28	24K	289M
1393/05/15	12,903	11,914	12,903	12,438	0.25	31	44K	551M
1393/05/14	11,945	11,945	11,945	12,407	(0.28)	10	2K	27M
1393/05/13	12,022	12,017	12,499	12,442	(0.6)	14	5K	66M
1393/05/12	12,898	11,931	12,898	12,517	0.74	45	31K	386M
1393/05/11	12,300	12,300	12,432	12,425	3.94	68	110K	1B
1393/05/06	11,874	11,874	12,745	11,954	(3.35)	71	94K	1B
1393/04/23	11,875	11,875	11,875	12,368	(0.01)	1	85	1M
1393/04/22	11,878	11,878	11,878	12,369	(0.02)	2	170	2M
1393/04/21	11,880	11,880	11,880	12,372	(0.02)	2	100	1M
1393/04/18	11,881	11,881	11,881	12,374	(0.02)	1	100	1M
1393/04/17	11,891	11,891	11,891	12,376	(0.08)	4	670	8M
1393/04/14	11,893	11,893	11,893	12,386	(0.02)	1	100	1M
1393/04/11	11,968	11,968	11,968	12,388	(0.63)	2	5K	60M
1393/04/07	11,969	11,969	11,969	12,466	(0.01)	1	88	1M
1393/04/02	12,030	12,030	12,030	12,467	(0.51)	4	4K	49M
1393/03/31	12,030	12,030	12,030	12,531	0.0	1	10	120K
1393/03/28	12,033	12,033	12,033	12,531	(0.02)	2	167	2M
1393/03/21	12,036	12,036	12,036	12,534	(0.02)	2	199	2M
1393/03/20	12,064	12,064	12,064	12,537	(0.23)	1	2K	22M
1393/03/19	12,070	12,070	12,070	12,566	(0.05)	1	412	5M
1393/03/18	12,077	12,077	12,077	12,572	(0.06)	2	478	6M
1393/03/17	12,078	12,078	12,078	12,580	(0.01)	1	83	1M
1393/03/13	12,079	12,079	12,079	12,581	(0.01)	1	87	1M
1393/03/11	12,084	12,084	12,084	12,582	(0.04)	1	330	4M
1393/03/10	12,087	12,087	12,087	12,587	(0.02)	1	183	2M
1393/03/07	12,088	12,088	12,088	12,590	(0.01)	1	85	1M
1393/03/05	12,096	12,096	12,096	12,591	(0.06)	2	511	6M
1393/03/04	12,101	12,101	12,101	12,599	(0.05)	1	411	5M
1393/03/03	12,177	12,177	12,177	12,605	(0.62)	15	5K	61M
1393/02/31	12,327	12,327	12,327	12,684	(1.21)	6	10K	120M
1393/02/29	12,331	12,331	12,331	12,840	(0.03)	1	250	3M
1393/02/28	12,453	12,453	12,453	12,844	(0.98)	9	8K	97M
1393/02/27	12,454	12,454	12,454	12,971	(0.01)	1	90	1M
1393/02/24	12,571	12,571	12,571	12,972	(0.93)	18	7K	94M
1393/02/21	12,572	12,572	12,572	13,094	(0.01)	1	80	1M
1393/02/20	12,574	12,574	12,574	13,095	(0.02)	1	113	1M
1393/02/17	12,575	12,575	12,575	13,097	(0.01)	1	90	1M
1393/02/15	12,577	12,577	12,577	13,098	(0.02)	1	158	2M
1393/02/14	12,595	12,595	12,595	13,101	(0.14)	3	1K	14M
1393/02/13	12,785	12,785	12,785	13,119	(1.49)	7	12K	152M
1393/02/10	13,476	12,937	13,476	13,317	14.43	33	36K	476M
1393/02/01	15,589	15,200	15,622	15,518	3.30	90	143K	2B
1393/01/31	15,022	15,021	15,022	15,022	3.99	32	46K	684M
1393/01/30	14,454	14,444	14,454	14,445	(3.99)	48	40K	571M
1393/01/27	14,903	14,903	15,498	15,045	(3.08)	51	36K	542M
1393/01/26	15,206	15,206	16,000	15,523	(2.0)	48	50K	774M
1393/01/25	15,249	15,249	15,249	15,839	(0.28)	4	2K	26M
1393/01/24	16,000	15,419	16,000	15,884	(1.1)	12	8K	129M
1393/01/23	16,086	15,250	16,086	16,061	3.83	102	120K	2B
1393/01/20	15,000	14,899	15,842	15,468	1.54	62	87K	1B
1393/01/19	15,003	15,001	15,400	15,233	(1.82)	37	48K	736M
1393/01/18	15,600	15,330	15,800	15,515	(0.03)	10	2K	25M
1393/01/17	15,500	15,455	15,799	15,519	(3.45)	30	49K	758M
1393/01/16	15,901	15,750	15,901	16,074	(1.98)	27	13K	199M
1393/01/11	16,110	16,105	16,200	16,399	(2.25)	25	14K	220M
1393/01/10	16,253	16,253	17,598	16,776	(0.91)	23	8K	133M
1393/01/09	16,261	16,261	16,261	16,930	(0.05)	3	300	5M
1393/01/06	16,500	16,393	16,500	16,938	(0.81)	10	5K	85M
1393/01/05	18,002	17,002	18,200	17,076	(3.58)	27	25K	422M
1392/12/28	17,800	17,401	17,890	17,710	2.91	61	27K	472M
1392/12/27	17,209	17,209	17,209	17,209	3.99	11	84K	1B
1392/12/26	16,600	16,300	16,637	16,548	3.44	21	25K	419M
1392/12/25	15,556	15,556	16,107	15,998	2.87	31	30K	477M
1392/12/24	15,290	15,290	15,552	15,552	4.00	34	35K	541M
1392/12/21	14,331	14,331	15,200	14,954	0.17	19	16K	237M
1392/12/20	15,240	14,561	15,769	14,928	(1.58)	28	46K	683M
1392/12/19	15,000	14,999	15,470	15,167	1.51	27	33K	496M
1392/12/18	14,500	14,465	15,001	14,942	(0.83)	23	29K	440M
1392/12/17	15,954	15,000	15,954	15,067	(1.79)	24	37K	550M
1392/12/14	15,290	15,290	15,344	15,341	3.98	67	47K	717M
1392/12/13	14,499	14,499	14,851	14,754	3.32	50	46K	685M
1392/12/12	14,250	14,132	14,250	14,280	(2.99)	17	19K	263M
1392/12/11	14,751	14,530	15,095	14,720	(2.74)	44	71K	1B
1392/12/10	15,050	15,000	15,850	15,135	(2.28)	30	25K	378M
1392/12/07	15,491	15,485	15,500	15,488	(3.98)	59	38K	590M
1392/12/06	16,000	15,900	16,001	16,130	(2.61)	25	17K	267M
1392/12/05	16,687	15,620	16,687	16,562	3.22	106	241K	4B
1392/12/04	16,046	16,046	16,046	16,046	4.00	26	48K	763M
1392/12/03	15,450	15,010	15,531	15,429	3.31	26	29K	450M
1392/11/30	15,150	14,600	15,500	14,934	(1.8)	109	80K	1B
1392/11/29	15,311	15,207	15,311	15,208	(3.99)	45	56K	856M
1392/11/28	15,802	14,900	16,098	15,840	2.33	110	146K	2B
1392/11/27	15,429	15,429	16,049	15,479	(3.68)	135	126K	2B
1392/11/26	15,501	15,501	15,501	16,071	(0.46)	7	3K	43M
1392/11/23	15,504	15,504	15,504	16,146	(0.02)	1	100	2M
1392/11/21	15,539	15,539	15,539	16,149	(0.23)	5	1K	21M
1392/11/20	15,556	15,556	15,556	16,186	(0.11)	4	664	10M
1392/11/19	15,668	15,668	15,668	16,204	(0.71)	4	4K	67M
1392/11/16	16,320	16,320	16,320	16,320	(3.99)	23	25K	410M
1392/11/15	16,994	16,994	17,100	16,999	(3.97)	75	97K	2B
1392/11/14	17,274	17,274	17,274	17,702	(1.62)	13	10K	168M
1392/11/13	18,150	17,864	18,202	17,993	(3.31)	32	48K	869M
1392/11/12	18,355	18,355	19,000	18,608	(2.41)	158	141K	3B
1392/11/09	18,552	18,552	18,552	19,067	(1.34)	15	8K	148M
1392/11/08	18,628	18,628	18,628	19,325	(0.41)	7	2K	45M
1392/11/07	18,659	18,659	18,659	19,404	(0.16)	3	1K	19M
1392/11/06	18,672	18,672	18,672	19,436	(0.07)	2	400	7M
1392/11/05	18,687	18,687	18,687	19,449	(0.08)	3	498	9M
1392/11/02	18,869	18,869	18,869	19,465	(0.97)	7	6K	110M
1392/11/01	19,655	19,655	19,655	19,655	(4.0)	3	24K	472M
1392/10/30	20,473	20,473	20,473	20,473	(4.0)	3	24K	491M
1392/10/28	20,547	20,547	20,547	21,326	(0.36)	5	2K	44M
1392/10/25	20,559	20,559	20,559	21,403	(0.06)	4	350	7M
1392/10/24	22,000	21,177	22,000	21,415	(2.92)	22	18K	376M
1392/10/23	23,750	21,952	23,750	22,059	(3.53)	107	87K	2B
1392/10/22	23,700	22,482	23,700	22,866	(2.36)	27	16K	351M
1392/10/21	23,422	22,810	23,422	23,418	3.98	154	201K	5B
1392/10/18	22,509	22,509	23,000	22,522	(3.94)	84	71K	2B
1392/10/17	23,140	23,134	23,140	23,446	(2.7)	24	16K	375M
1392/10/16	24,200	23,200	24,290	24,097	3.16	155	107K	3B
1392/10/15	23,200	23,000	23,437	23,359	3.65	103	106K	2B
1392/10/14	22,000	21,288	23,060	22,536	1.63	121	81K	2B
1392/10/11	22,501	22,164	22,501	22,174	(3.95)	122	91K	2B
1392/10/09	23,479	22,576	23,479	23,087	2.26	196	178K	4B
1392/10/08	22,576	22,576	22,576	22,576	4.00	28	83K	2B
1392/10/07	21,724	21,274	21,724	21,708	3.92	90	107K	2B
1392/10/04	20,889	20,889	20,889	20,889	4.00	23	46K	957M
1392/10/03	20,086	20,083	20,086	20,086	4.00	47	57K	1B
1392/10/01	18,700	18,350	19,357	19,314	3.77	103	161K	3B
1392/09/30	18,619	17,903	18,619	18,613	3.97	114	197K	4B
1392/09/27	17,060	17,001	18,342	17,903	1.51	214	137K	2B
1392/09/26	18,600	17,544	18,600	17,637	(3.49)	53	35K	613M
1392/09/25	19,480	18,204	19,480	18,274	(3.63)	115	49K	889M
1392/09/24	18,963	18,955	18,963	18,962	3.99	139	140K	3B
1392/09/23	18,234	18,234	18,234	18,234	4.00	18	33K	609M
1392/09/20	17,767	17,767	17,767	17,533	2.63	15	16K	280M
1392/09/19	17,105	16,196	17,544	17,084	1.27	106	96K	2B
1392/09/18	17,695	16,675	17,695	16,870	(1.47)	105	89K	2B
1392/09/17	18,050	16,970	18,380	17,122	(3.14)	126	116K	2B
1392/09/16	17,430	17,388	18,380	17,677	(2.4)	134	107K	2B
1392/09/13	18,097	18,096	18,800	18,111	(3.92)	129	92K	2B
1392/09/12	19,989	18,845	19,989	18,849	(3.98)	117	96K	2B
1392/09/11	19,600	19,116	19,600	19,630	(1.42)	26	10K	200M
1392/09/10	20,134	19,200	20,134	19,912	2.85	78	60K	1B
1392/09/09	18,201	18,201	19,665	19,360	2.39	174	175K	3B
1392/09/06	18,890	18,885	19,609	18,909	(3.87)	169	127K	2B
1392/09/05	20,700	19,621	20,700	19,671	(3.75)	74	83K	2B
1392/09/04	21,640	19,980	21,640	20,438	(1.8)	142	103K	2B
1392/09/03	21,200	19,807	21,399	20,812	0.87	285	329K	7B
1392/09/02	20,636	20,400	20,636	20,632	3.98	86	326K	7B
1392/08/29	19,000	19,000	20,398	19,843	1.17	184	415K	8B
1392/08/28	19,614	19,614	19,614	19,614	(4.0)	60	149K	3B
1392/08/27	19,669	19,669	19,669	20,431	(0.28)	5	2K	33M
1392/08/26	19,694	19,694	19,694	20,488	(0.13)	5	758	15M
1392/08/25	19,916	19,916	19,916	20,514	(1.11)	12	7K	133M
1392/08/21	20,545	20,545	20,545	20,745	(3.07)	25	18K	378M
1392/08/20	22,189	20,488	22,193	21,401	0.28	373	388K	8B
1392/08/19	21,341	21,341	21,341	21,341	4.00	76	129K	3B
1392/08/18	20,525	20,025	20,525	20,521	3.98	150	193K	4B
1392/08/15	19,736	19,736	19,736	19,736	4.00	78	129K	3B
1392/08/14	18,977	18,977	18,977	18,977	3.99	67	185K	4B
1392/08/13	18,248	18,248	18,248	18,248	3.99	42	49K	892M
1392/08/12	17,548	17,540	17,548	17,547	3.99	86	151K	3B
1392/08/11	16,874	16,874	16,874	16,874	4.00	26	115K	2B
1392/08/08	16,227	16,177	16,227	16,225	3.99	57	221K	4B
1392/08/07	15,603	15,603	15,603	15,603	4.00	7	31K	487M
1392/08/06	15,003	15,003	15,003	15,003	4.00	6	38K	565M
1392/08/05	14,065	14,065	14,627	14,426	83.07	27	98K	1B
1392/07/29	8,106	8,106	8,106	7,880	1.09	2	7K	53M
1392/07/27	8,104	8,104	8,104	7,795	0.03	1	180	1M
1392/07/23	7,991	7,991	7,991	7,793	1.42	1	8K	68M
1392/07/22	7,716	7,716	7,716	7,684	3.56	1	21K	165M
1392/07/21	7,632	7,632	7,632	7,420	1.10	1	7K	51M
1392/07/20	7,630	7,630	7,630	7,339	0.03	1	200	2M
1392/07/17	7,588	7,588	7,588	7,337	0.55	2	3K	25M
1392/07/16	7,579	7,579	7,579	7,297	0.12	5	702	5M
1392/07/14	7,579	7,579	7,579	7,288	0.0	1	10	76K
1392/07/10	7,537	7,537	7,537	7,288	0.55	4	3K	25M
1392/07/09	7,529	7,529	7,529	7,248	0.11	2	700	5M
1392/07/08	7,393	7,393	7,393	7,240	1.84	2	11K	82M
1392/07/07	7,354	7,354	7,354	7,109	0.52	2	3K	23M
1392/07/06	7,318	7,318	7,318	7,072	0.50	1	3K	22M
1392/07/01	7,316	7,316	7,316	7,037	0.03	1	144	1M
1392/06/31	7,316	7,316	7,316	7,035	0.0	1	1	7K
1392/06/27	7,035	7,035	7,035	7,035	3.99	7	150K	1B
1392/06/25	7,007	7,007	7,007	6,765	0.40	29	2K	17M
1392/06/24	7,006	7,006	7,006	6,738	0.01	6	90	631K
1392/06/20	6,737	6,737	6,737	6,737	4.00	2	25K	168M
1392/06/19	6,478	6,478	6,478	6,478	4.00	5	25K	162M
1392/06/18	6,478	6,478	6,478	6,229	0.0	1	20	130K
1392/06/17	6,477	6,477	6,477	6,229	0.02	4	84	544K
1392/06/10	6,408	6,408	6,408	6,228	1.07	2	6K	41M
1392/06/09	6,397	6,397	6,397	6,162	0.18	1	1K	7M
1392/06/06	6,351	6,351	6,351	6,151	0.72	1	4K	27M
1392/06/05	6,169	6,169	6,169	6,107	2.95	3	18K	109M
1392/06/04	6,108	6,108	6,108	5,932	0.99	4	6K	37M
1392/06/03	5,659	5,659	5,885	5,874	12.10	2	15K	91M
1392/06/02	5,431	5,431	5,431	5,240	0.33	1	2K	11M
1392/05/28	5,414	5,414	5,414	5,223	0.33	1	2K	11M
1392/05/26	5,411	5,411	5,411	5,206	0.06	1	313	2M
1392/05/23	5,316	5,316	5,316	5,203	1.78	1	11K	57M
1392/05/22	5,234	5,234	5,234	5,112	1.57	2	9K	49M
1392/05/21	5,194	5,194	5,194	5,033	0.76	1	5K	24M
1392/05/20	5,104	5,104	5,104	4,995	1.77	3	11K	55M
1392/05/13	5,087	5,087	5,087	4,908	0.33	1	2K	10M
1392/05/12	5,056	5,056	5,056	4,892	0.62	1	4K	18M
1392/05/09	5,056	5,056	5,056	4,862	0.0	1	1	5K
1392/05/07	5,001	5,001	5,001	4,862	1.10	2	7K	33M
1392/05/06	4,644	4,644	4,829	4,809	11.84	7	100	481K
1392/05/05	4,472	4,472	4,472	4,300	0.0	1	1	4K
1392/05/02	4,444	4,444	4,444	4,300	0.61	2	4K	16M
1392/05/01	4,434	4,434	4,434	4,274	0.23	2	1K	6M
1392/04/09	5,046	5,046	5,046	4,864	0.25	1	2K	8M
1392/04/08	5,006	5,006	5,006	4,852	0.79	2	5K	24M
1392/04/01	4,953	4,953	4,953	4,814	1.07	2	6K	32M
1392/03/28	4,950	4,950	4,950	4,763	0.06	1	322	2M
1392/03/26	4,907	4,907	4,907	4,760	0.87	1	5K	26M
1392/03/25	4,902	4,902	4,902	4,719	0.11	1	650	3M
1392/03/19	4,869	4,869	4,869	4,714	0.68	3	4K	20M
1392/03/18	4,820	4,820	4,820	4,682	1.01	2	6K	29M
1392/03/12	4,788	4,788	4,788	4,635	0.67	3	4K	19M
1392/03/11	4,680	4,680	4,680	4,604	2.31	7	14K	65M
1392/03/08	4,677	4,677	4,677	4,500	0.04	1	225	1M
1392/03/07	4,672	4,672	4,672	4,498	0.11	2	622	3M
1392/03/06	4,493	4,493	4,493	4,493	3.98	19	53K	238M
1392/03/05	4,433	4,433	4,433	4,321	1.36	3	8K	36M
1392/03/04	4,336	4,336	4,336	4,263	2.23	10	14K	59M
1392/02/31	4,283	4,283	4,283	4,170	1.24	7	8K	32M
1392/02/30	4,051	4,050	4,051	4,119	(0.6)	2	6K	26M
1392/02/23	4,050	4,050	4,050	4,144	(1.61)	1	10K	40M
1392/02/22	4,200	4,200	4,200	4,212	(0.05)	1	4K	17M
1392/02/21	4,339	4,150	4,339	4,214	(1.08)	2	10K	42M
1392/02/18	4,200	4,200	4,200	4,260	(0.07)	1	1K	4M
1392/02/17	4,101	4,101	4,200	4,263	(0.19)	4	2K	9M
1392/02/16	4,271	4,271	4,271	4,271	(3.98)	6	29K	124M
1392/02/15	4,340	4,339	4,340	4,448	(1.57)	4	10K	41M
1392/02/14	4,582	4,310	4,582	4,519	2.56	16	32K	143M
1392/02/11	4,406	4,406	4,406	4,406	3.99	24	40K	175M
1392/02/10	4,329	4,329	4,329	4,237	1.78	5	11K	46M
1392/02/09	4,314	4,314	4,314	4,163	0.34	1	2K	9M
1392/02/08	4,157	4,156	4,157	4,149	3.78	18	23K	95M
1392/02/07	3,998	3,998	3,998	3,998	3.98	21	32K	128M
1392/02/04	3,600	3,600	3,864	3,845	3.47	8	24K	91M
1392/02/03	3,793	3,788	3,793	3,716	1.86	7	11K	43M
1392/02/02	3,659	3,659	3,700	3,648	0.11	4	5K	19M
1392/02/01	3,546	3,542	3,661	3,644	3.49	15	51K	186M
1392/01/31	3,521	3,521	3,521	3,521	3.99	10	41K	145M
1392/01/28	3,499	3,499	3,499	3,386	0.62	6	4K	13M
1392/01/27	3,467	3,467	3,467	3,365	0.93	5	6K	19M
1392/01/26	3,430	3,430	3,437	3,334	0.88	5	5K	19M
1392/01/24	3,402	3,402	3,402	3,305	1.01	6	6K	21M
1392/01/21	3,275	3,268	3,299	3,272	(3.88)	19	26K	86M
1392/01/19	3,275	3,275	3,275	3,404	(0.06)	1	450	1M
1392/01/18	3,489	3,489	3,489	3,406	0.06	1	700	2M
1392/01/11	3,350	3,296	3,350	3,404	(0.84)	4	7K	25M
1392/01/10	3,450	3,279	3,450	3,433	0.53	3	22K	76M
1392/01/06	3,430	3,430	3,494	3,415	0.77	4	6K	21M
1392/01/05	3,243	3,243	3,412	3,389	3.26	5	21K	71M
1391/12/27	3,242	3,169	3,243	3,282	(0.52)	4	3K	10M
1391/12/26	3,190	3,190	3,243	3,299	(0.18)	3	2K	5M
1391/12/23	3,190	3,190	3,190	3,305	(0.51)	2	3K	10M
1391/12/22	3,216	3,216	3,216	3,322	(0.84)	1	5K	16M
1391/12/21	3,243	3,243	3,243	3,350	(0.83)	1	5K	16M
1391/12/14	3,393	3,298	3,393	3,378	(1.66)	2	20K	67M
1391/12/05	3,538	3,537	3,538	3,435	0.97	9	6K	20M
1391/12/02	3,455	3,323	3,455	3,402	2.38	52	1M	4B
1391/12/01	3,151	3,151	3,397	3,323	1.71	23	35K	117M
1391/11/30	3,265	3,264	3,300	3,267	(3.91)	12	24K	79M
1391/11/29	3,333	3,333	3,333	3,400	(2.05)	6	12K	41M
1391/11/28	3,349	3,348	3,349	3,471	(0.46)	5	3K	9M
1391/11/25	3,487	3,487	3,487	3,487	(3.99)	12	24K	84M
1391/11/24	3,609	3,609	3,609	3,632	0.0	1	1	4K
1391/11/23	3,500	3,500	3,500	3,632	(0.03)	1	200	700K
1391/11/21	3,760	3,632	3,760	3,633	0.03	2	346	1M
1391/11/18	3,764	3,764	3,764	3,632	0.03	1	263	990K
1391/11/16	3,505	3,505	3,726	3,631	(0.55)	24	64K	231M
1391/11/15	3,664	3,620	3,664	3,651	3.60	22	62K	227M
1391/11/14	3,648	3,648	3,648	3,524	0.46	21	3K	10M
1391/11/11	3,633	3,633	3,633	3,508	0.40	2	2K	9M
1391/11/09	3,616	3,616	3,616	3,494	0.49	3	3K	11M
1391/11/08	3,569	3,569	3,569	3,477	1.31	4	8K	28M
1391/11/07	3,563	3,563	3,563	3,432	0.18	1	1K	4M
1391/11/04	3,537	3,537	3,537	3,426	0.74	3	4K	15M
1391/11/03	3,466	3,466	3,466	3,401	2.04	56	12K	42M
1391/11/02	3,310	3,310	3,442	3,333	31.07	3	3K	9M
1391/10/27	2,641	2,641	2,641	2,543	0.12	1	700	2M
1391/10/26	2,624	2,624	2,624	2,540	0.63	1	4K	10M
1391/10/18	2,622	2,622	2,622	2,524	0.08	1	500	1M
1391/10/17	2,606	2,606	2,606	2,522	0.64	2	4K	10M
1391/10/13	2,506	2,506	2,506	2,506	3.98	57	1M	3B
1391/10/12	2,501	2,501	2,501	2,410	0.21	1	1K	3M
1391/10/10	2,499	2,499	2,499	2,405	0.08	1	431	1M
1391/10/09	2,311	2,311	2,403	2,403	12.29	10	1K	2M
1391/10/06	2,221	2,221	2,221	2,140	0.19	1	1K	2M
1391/10/05	2,206	2,206	2,206	2,136	0.66	1	4K	9M
1391/10/04	2,204	2,204	2,204	2,122	0.09	1	440	970K
1391/09/29	2,201	2,201	2,201	2,120	0.14	1	987	2M
1391/09/22	2,201	2,201	2,201	2,117	0.0	1	5	11K
1391/09/21	2,158	2,158	2,158	2,117	2.02	1	12K	26M
1391/09/20	2,139	2,139	2,139	2,075	0.88	1	5K	12M
1391/09/14	2,132	2,132	2,132	2,057	0.34	1	2K	4M
1391/09/13	2,132	2,132	2,132	2,050	0.0	1	90	192K
1391/09/11	2,130	2,130	2,130	2,050	0.05	1	396	843K
1391/09/08	2,130	2,130	2,130	2,049	0.0	1	1	2K
1391/09/07	2,130	2,130	2,130	2,049	0.0	1	1	2K
1391/09/06	2,130	2,130	2,130	2,049	0.0	1	1	2K
1391/09/01	2,130	2,130	2,130	2,049	0.0	1	1	2K
1391/08/30	2,130	2,130	2,130	2,049	0.0	1	1	2K
1391/08/29	2,110	2,110	2,110	2,049	0.99	1	6K	12M
1391/08/28	2,110	2,110	2,110	2,029	0.0	1	1	2K
1391/08/27	2,110	2,110	2,110	2,029	0.0	1	1	2K
1391/08/24	2,029	2,029	2,029	2,029	4.00	2	3	6K
1391/08/17	2,011	2,011	2,011	1,951	0.88	4	5K	10M
1391/08/16	1,968	1,968	1,968	1,934	2.17	1	13K	26M
1391/08/15	1,929	1,929	1,929	1,893	2.05	2	12K	24M
1391/08/14	1,924	1,924	1,924	1,855	0.27	2	2K	3M
1391/08/10	1,909	1,909	1,909	1,850	0.76	1	5K	9M
1391/08/07	1,905	1,905	1,905	1,836	0.22	2	1K	3M
1391/07/30	1,904	1,904	1,904	1,832	0.05	1	396	754K
1391/07/26	1,903	1,903	1,903	1,831	0.05	2	450	856K
1391/07/25	1,881	1,881	1,881	1,830	1.16	2	7K	13M
1391/07/24	1,860	1,860	1,862	1,809	1.01	4	6K	11M
1391/07/17	1,724	1,724	1,724	1,791	(0.17)	1	1K	2M
1391/07/16	1,742	1,742	1,750	1,794	(1.1)	3	7K	12M
1391/07/12	1,860	1,860	1,860	1,814	0.17	1	1K	3M
1391/07/02	2,111	2,111	2,112	2,111	(3.96)	13	49K	102M
1391/06/29	2,111	2,111	2,111	2,198	0.0	1	50	106K
1391/06/14	2,111	2,111	2,111	2,198	0.0	1	10	21K
1391/06/06	2,111	2,111	2,111	2,198	0.0	1	1	2K
1391/05/28	2,112	2,112	2,112	2,198	(0.09)	2	501	1M
1391/05/24	2,112	2,112	2,112	2,200	0.0	1	1	2K
1391/05/23	2,112	2,112	2,112	2,200	0.0	1	1	2K
1391/05/22	2,112	2,112	2,112	2,200	0.0	1	1	2K
1391/05/21	2,112	2,112	2,112	2,200	0.0	1	1	2K
1391/05/17	2,112	2,112	2,112	2,200	0.0	2	101	213K
1391/05/16	2,112	2,112	2,112	2,200	0.0	1	1	2K
1391/05/14	2,112	2,112	2,112	2,200	0.0	1	1	2K
1391/05/11	2,124	2,112	2,124	2,200	0.0	2	2	4K
1391/05/10	2,124	2,124	2,124	2,200	(0.54)	3	2K	5M
1391/05/09	2,124	2,124	2,124	2,212	0.0	1	10	21K
1391/04/14	2,130	2,130	2,130	2,212	(0.23)	1	1K	2M
1391/04/13	2,260	2,260	2,290	2,217	0.23	3	1K	3M
1391/04/12	2,145	2,145	2,145	2,212	(0.05)	1	336	721K
1391/04/11	2,145	2,145	2,145	2,213	(0.45)	1	2K	4M
1391/04/10	2,145	2,145	2,145	2,223	(0.49)	2	2K	4M
1391/04/07	2,146	2,146	2,146	2,234	(0.04)	1	186	399K
1391/04/05	2,264	2,264	2,264	2,235	0.0	1	1	2K
1391/04/03	2,300	2,300	2,300	2,235	0.18	1	1K	2M
1391/03/23	2,250	2,250	2,250	2,231	0.18	1	3K	7M
1391/03/08	2,227	2,227	2,227	2,227	0.0	1	3K	6M
1391/02/30	2,260	2,260	2,262	2,227	2.39	2	9K	21M
1391/02/27	2,190	2,190	2,190	2,175	0.0	3	30	66K
1391/02/24	2,200	2,200	2,200	2,175	0.28	1	3K	7M
1391/02/23	2,233	2,233	2,233	2,169	0.98	2	4K	9M
1391/02/16	2,084	2,084	2,084	2,148	(1.01)	5	4K	8M
1391/02/12	2,140	2,114	2,140	2,170	(1.45)	5	6K	13M
1391/02/11	2,210	2,202	2,210	2,202	(3.97)	5	34K	75M
1391/02/10	2,293	2,293	2,293	2,293	(3.98)	2	25K	57M
1391/02/05	2,342	2,342	2,342	2,388	(2.09)	2	8K	20M
1391/02/04	2,439	2,439	2,439	2,439	(3.98)	6	24K	58M
1391/01/29	2,540	2,540	2,540	2,540	(3.97)	1	20K	50M
1391/01/27	2,567	2,567	2,567	2,645	(1.05)	3	4K	11M
1391/01/22	2,673	2,673	2,676	2,673	(3.99)	21	28K	76M
1391/01/21	2,676	2,676	2,676	2,784	(0.11)	1	500	1M
1391/01/15	2,855	2,854	2,855	2,787	0.0	3	110	314K
1391/01/14	2,724	2,700	2,810	2,787	2.31	10	39K	108M
1391/01/08	2,830	2,830	2,830	2,724	0.07	1	250	708K
1391/01/07	2,760	2,760	2,760	2,722	0.0	1	50	138K
1391/01/06	2,641	2,641	2,731	2,722	3.07	7	28K	76M
1391/01/05	2,544	2,544	2,690	2,641	(0.34)	4	5K	13M
1390/12/27	2,600	2,600	2,600	2,650	(0.23)	2	2K	4M
1390/12/24	2,656	2,655	2,656	2,656	3.99	15	29K	78M
1390/12/23	2,554	2,554	2,554	2,554	3.99	6	16K	41M
1390/12/22	2,456	2,456	2,456	2,456	3.98	4	51K	125M
1390/12/21	2,434	2,434	2,434	2,362	0.90	2	4K	9M
1390/12/17	2,404	2,404	2,404	2,341	1.25	2	5K	12M
1390/12/16	2,320	2,320	2,389	2,312	0.61	5	3K	6M
1390/12/15	2,226	2,226	2,312	2,298	3.33	4	22K	51M
1390/12/14	2,307	2,307	2,307	2,224	0.23	1	1K	2M
1390/12/13	2,200	2,200	2,270	2,219	1.65	6	8K	17M
1390/12/10	2,150	2,150	2,200	2,183	0.37	3	6K	13M
1390/12/07	2,175	2,175	2,250	2,175	(3.97)	17	34K	74M
1390/12/06	2,250	2,250	2,250	2,265	(1.13)	4	10K	23M
1390/11/26	2,381	2,300	2,381	2,291	0.0	4	61	143K
1390/11/25	2,219	2,219	2,219	2,291	(0.87)	3	4K	8M
1390/11/24	2,232	2,232	2,232	2,311	(0.52)	2	2K	5M
1390/11/19	2,228	2,228	2,412	2,323	0.13	44	255K	593M
1390/11/18	2,361	2,181	2,361	2,320	2.16	39	130K	302M
1390/11/17	2,271	2,271	2,271	2,271	3.98	8	58K	132M
1390/11/16	2,184	2,184	2,184	2,184	4.00	6	22K	48M
1390/11/15	2,099	2,099	2,101	2,100	3.91	9	49K	103M
1390/11/12	2,021	2,021	2,021	2,021	3.96	10	40K	82M
1390/11/11	2,007	2,007	2,007	1,944	0.73	2	3K	6M
1390/11/10	1,900	1,900	1,933	1,930	3.82	10	60K	117M
1390/11/09	1,851	1,851	1,860	1,859	(3.38)	9	24K	44M
1390/11/08	1,924	1,924	1,924	1,924	(3.99)	7	26K	49M
1390/11/05	2,050	1,921	2,050	2,004	0.15	12	17K	34M
1390/11/03	2,029	1,960	2,059	2,001	0.10	8	6K	12M
1390/11/01	1,925	1,925	2,030	1,999	0.40	7	3K	7M
1390/10/28	1,925	1,925	2,054	1,991	(0.7)	7	19K	37M
1390/10/27	2,021	1,916	2,021	2,005	3.14	31	165K	331M
1390/10/26	1,944	1,944	1,944	1,944	3.96	4	16K	31M
1390/10/25	1,868	1,868	1,872	1,870	3.89	5	45K	85M
1390/10/21	1,761	1,755	1,761	1,800	(1.53)	3	6K	11M
1390/10/20	1,783	1,783	1,783	1,828	(0.16)	1	1K	2M
1390/10/19	1,924	1,830	1,924	1,831	(1.08)	7	153K	279M
1390/10/18	1,833	1,833	1,983	1,851	(3.04)	10	32K	59M
1390/10/17	1,880	1,862	1,880	1,909	(1.55)	7	6K	12M
1390/10/14	1,939	1,939	1,939	1,939	(3.96)	12	22K	42M
1390/09/29	2,604	2,500	2,604	2,529	(2.88)	19	36K	90M
1390/09/28	2,568	2,568	2,610	2,604	(2.65)	5	11K	27M
1390/09/27	2,580	2,570	2,580	2,675	(0.07)	2	291	750K
1390/09/26	2,685	2,650	2,685	2,677	3.68	25	64K	172M
1390/09/23	2,582	2,582	2,582	2,582	3.99	4	18K	46M
1390/09/22	2,483	2,483	2,483	2,483	3.98	4	19K	46M
1390/09/16	2,372	2,372	2,498	2,388	(3.32)	43	101K	241M
1390/09/12	2,379	2,379	2,379	2,470	(0.32)	4	1K	3M
1390/09/09	2,385	2,385	2,385	2,478	(0.24)	1	1K	2M
1390/09/08	2,398	2,398	2,398	2,484	(0.52)	2	2K	5M
1390/09/07	2,406	2,406	2,406	2,497	(0.36)	1	2K	4M
1390/09/06	2,473	2,473	2,518	2,506	(2.72)	7	13K	34M
1390/09/05	2,589	2,501	2,590	2,576	(0.16)	5	7K	18M
1390/09/01	2,591	2,591	2,591	2,580	0.04	1	1K	4M
1390/08/30	2,580	2,520	2,580	2,579	(1.56)	7	7K	17M
1390/08/29	2,688	2,544	2,689	2,620	0.96	9	53K	140M
1390/08/28	2,583	2,583	2,689	2,595	(3.53)	21	81K	210M
1390/08/25	2,689	2,608	2,689	2,690	(0.96)	6	5K	13M
1390/08/23	2,750	2,690	2,800	2,716	(3.07)	12	30K	80M
1390/08/22	2,802	2,801	2,802	2,802	25.26	6	17K	47M
1390/07/27	2,292	2,292	2,292	2,237	1.50	1	6K	14M
1390/07/26	2,204	2,204	2,204	2,204	3.96	11	17K	37M
1390/07/25	2,120	2,120	2,120	2,120	3.97	6	27K	58M
1390/07/24	2,099	2,099	2,099	2,039	0.99	2	4K	8M
1390/07/20	2,096	2,096	2,096	2,019	0.15	1	580	1M
1390/07/18	2,092	2,092	2,092	2,016	0.20	1	796	2M
1390/07/17	2,085	2,085	2,085	2,012	0.35	1	1K	3M
1390/07/16	2,005	2,005	2,005	2,005	3.99	2	20K	40M
1390/07/11	2,002	2,002	2,002	1,928	0.16	1	620	1M
1390/07/10	2,000	2,000	2,000	1,925	0.05	1	110	220K
1390/07/06	1,995	1,995	1,995	1,924	0.26	1	1K	2M
1390/07/05	1,978	1,978	1,978	1,919	0.89	1	4K	7M
1390/07/04	1,973	1,973	1,973	1,902	0.21	1	900	2M
1390/06/22	1,972	1,972	1,972	1,898	0.05	1	198	390K
1390/06/20	1,951	1,951	1,951	1,897	1.12	1	4K	9M
1390/06/14	1,950	1,950	1,950	1,876	0.05	1	258	503K
1390/06/08	1,936	1,936	1,936	1,875	0.70	1	3K	6M
1390/06/07	1,910	1,910	1,910	1,862	1.20	2	5K	9M
1390/06/06	1,910	1,910	1,910	1,840	0.16	1	569	1M
1390/06/05	1,896	1,896	1,896	1,837	0.71	2	3K	5M
1390/06/02	1,861	1,861	1,861	1,824	0.0	1	10	19K
1390/05/29	1,831	1,831	1,831	1,824	0.11	5	3K	5M
1390/05/26	1,831	1,831	1,831	1,822	0.11	1	3K	6M
1390/05/17	1,811	1,810	1,811	1,820	(0.82)	3	10K	18M
1390/05/16	1,811	1,810	1,811	1,835	(2.24)	2	10K	18M
1390/05/12	1,888	1,810	1,888	1,877	(0.42)	4	8K	16M
1390/05/11	1,870	1,870	1,878	1,885	(0.16)	3	4K	7M
1390/05/10	1,915	1,915	1,915	1,888	2.50	1	10K	19M
1390/05/09	1,815	1,815	1,815	1,842	(0.22)	1	2K	4M
1390/05/08	1,821	1,821	1,855	1,846	1.37	6	14K	25M
1390/05/03	1,821	1,821	1,821	1,821	(3.24)	2	22K	40M
1390/04/21	2,143	2,143	2,143	2,232	0.0	1	10	21K
1390/04/20	2,149	2,149	2,149	2,232	(0.27)	1	1K	2M
1390/04/04	2,204	2,204	2,204	2,238	(2.48)	4	10K	22M
1390/04/01	2,295	2,295	2,295	2,295	(3.97)	16	363K	834M
1390/03/31	2,301	2,301	2,301	2,390	(0.25)	3	1K	2M
1390/03/01	2,306	2,306	2,306	2,396	(0.25)	1	1K	2M
1390/02/19	2,315	2,315	2,315	2,402	(0.37)	2	1K	3M
1390/02/06	2,410	2,410	2,417	2,411	(3.94)	11	138K	332M
1390/02/05	2,416	2,416	2,416	2,510	(0.24)	1	1K	2M
1390/02/03	2,430	2,430	2,430	2,516	(0.59)	3	2K	6M
1390/01/27	2,606	2,606	2,606	2,531	0.96	1	4K	10M
1390/01/24	2,464	2,464	2,464	2,507	(0.59)	2	4K	10M
1390/01/23	2,464	2,464	2,464	2,522	(1.71)	5	7K	17M
1390/01/22	2,520	2,520	2,520	2,566	(1.35)	5	7K	17M
1390/01/21	2,601	2,601	2,601	2,601	0.0	2	5K	13M
1390/01/20	2,504	2,504	2,504	2,601	(0.23)	1	1K	3M
1390/01/17	2,544	2,544	2,719	2,607	(1.59)	6	12K	31M
1390/01/16	2,630	2,627	2,630	2,649	(3.18)	5	13K	34M
1390/01/15	2,739	2,729	2,739	2,736	3.87	6	37K	102M
1390/01/14	2,666	2,563	2,667	2,634	(1.24)	8	35K	92M
1390/01/10	2,667	2,667	2,667	2,667	3.98	5	20K	53M
1390/01/09	2,598	2,598	2,600	2,565	2.60	4	10K	27M
1390/01/08	2,500	2,500	2,500	2,500	3.99	3	50K	125M
1390/01/07	2,390	2,384	2,411	2,404	3.67	11	47K	114M
1390/01/06	2,314	2,314	2,350	2,319	(3.78)	20	130K	301M
1389/12/28	2,337	2,337	2,337	2,410	(0.99)	3	4K	9M
1389/11/18	2,367	2,367	2,367	2,434	(1.26)	4	5K	12M
1389/11/02	2,500	2,400	2,500	2,465	(1.79)	6	54K	133M
1389/10/28	2,418	2,418	2,418	2,510	(0.32)	2	1K	3M
1389/10/26	2,569	2,390	2,569	2,518	1.90	6	10K	24M
1389/10/25	2,493	2,390	2,493	2,471	(0.72)	3	5K	12M
1389/10/22	2,493	2,452	2,493	2,489	3.79	13	165K	411M
1389/10/21	2,453	2,452	2,453	2,398	1.65	2	7K	16M
1389/10/20	2,366	2,269	2,366	2,359	3.69	8	31K	72M
1389/10/19	2,359	2,359	2,359	2,275	0.26	1	1K	3M
1389/10/18	2,269	2,269	2,269	2,269	3.99	7	20K	45M
1389/10/15	2,226	2,226	2,226	2,182	1.91	4	8K	17M
1389/10/14	2,208	2,208	2,208	2,141	0.80	3	3K	7M
1389/10/13	2,164	2,164	2,164	2,124	2.07	4	8K	18M
1389/10/12	2,155	2,100	2,155	2,081	0.39	2	2K	5M
1389/10/11	2,139	2,139	2,144	2,073	0.53	2	2K	5M
1389/10/08	2,139	2,080	2,139	2,062	0.24	2	1K	2M
1389/10/05	2,028	2,028	2,180	2,057	(2.6)	4	11K	23M
1389/10/04	2,112	2,112	2,112	2,112	(3.96)	3	24K	52M
1389/09/23	2,200	2,200	2,200	2,199	0.14	3	12K	25M
1389/09/22	2,114	2,114	2,114	2,196	(0.27)	1	1K	2M
1389/09/21	2,131	2,131	2,131	2,202	(0.77)	2	3K	6M
1389/09/17	2,219	2,219	2,219	2,219	(3.98)	24	117K	260M
1389/09/16	2,288	2,288	2,383	2,311	(3.02)	23	134K	310M
1389/09/10	2,383	2,383	2,383	2,383	(3.99)	1	509	1M
1389/08/17	2,482	2,482	2,482	2,482	(3.98)	1	5K	12M
1389/08/12	2,585	2,585	2,585	2,585	(3.97)	1	500	1M
1389/08/08	2,592	2,592	2,592	2,692	(0.3)	1	1K	3M
1389/07/18	2,599	2,599	2,599	2,700	(0.26)	2	1K	3M
1389/07/05	2,604	2,604	2,604	2,707	(0.18)	2	682	2M
1389/07/04	2,707	2,707	2,707	2,712	(3.8)	6	15K	41M
1389/07/03	2,819	2,819	2,819	2,819	3.98	22	134K	377M
1389/06/31	2,714	2,714	2,714	2,711	3.87	2	16K	42M
1389/06/30	2,611	2,611	2,611	2,610	3.94	3	16K	41M
1389/06/29	2,512	2,512	2,512	2,511	3.93	2	16K	40M
1389/06/28	2,481	2,481	2,481	2,416	1.26	1	5K	12M
1389/06/23	2,476	2,476	2,476	2,386	0.21	1	918	2M
1389/06/22	2,447	2,447	2,447	2,381	1.19	1	5K	12M
1389/06/21	2,387	2,387	2,387	2,353	2.48	1	10K	24M
1389/06/17	2,250	2,250	2,300	2,296	2.82	4	27K	63M
1389/06/16	2,233	2,230	2,234	2,233	3.91	9	45K	101M
1389/06/15	2,100	2,100	2,184	2,149	23.72	23	79K	170M
1389/05/25	1,786	1,786	1,786	1,737	1.11	1	4K	8M
1389/05/24	1,786	1,786	1,786	1,718	0.0	1	50	89K
1389/05/23	1,718	1,718	1,718	1,718	4.00	7	33K	56M
1389/05/20	1,675	1,675	1,675	1,652	2.55	2	10K	17M
1389/05/17	1,655	1,655	1,655	1,611	1.19	1	5K	8M
1389/05/16	1,655	1,655	1,655	1,592	0.0	1	50	83K
1389/05/13	1,609	1,609	1,609	1,592	2.84	4	12K	19M
1389/05/12	1,590	1,590	1,590	1,548	1.24	2	5K	8M
1389/05/11	1,529	1,529	1,529	1,529	3.94	4	20K	31M
1389/05/10	1,499	1,499	1,499	1,471	2.01	3	8K	12M
1389/05/09	1,442	1,442	1,442	1,442	3.97	2	16K	23M
1389/05/06	1,442	1,442	1,442	1,387	0.0	1	50	72K
1389/05/04	1,432	1,432	1,432	1,387	0.73	2	3K	4M
1389/05/03	1,410	1,410	1,410	1,377	1.55	5	6K	9M
1389/05/02	1,398	1,398	1,398	1,356	0.82	2	3K	5M
1389/04/16	1,390	1,390	1,390	1,355	1.35	1	6K	8M
1389/04/15	1,379	1,379	1,379	1,337	0.83	1	3K	5M
1389/04/09	1,360	1,360	1,360	1,326	1.38	1	6K	8M
1389/04/08	1,308	1,308	1,308	1,308	3.97	1	26K	33M
1389/04/07	1,297	1,297	1,297	1,258	0.80	1	3K	4M
1389/04/02	1,248	1,248	1,248	1,248	3.48	3	16K	20M
1389/03/29	1,221	1,221	1,221	1,206	2.20	1	10K	12M
1389/03/22	1,187	1,187	1,187	1,180	2.88	1	13K	16M
1389/03/17	1,180	1,180	1,180	1,147	0.53	1	2K	3M
1389/03/16	1,156	1,156	1,156	1,141	2.15	1	10K	12M
1389/03/11	1,117	1,117	1,117	1,117	3.43	2	27K	30M
1389/02/29	1,114	1,114	1,114	1,080	0.28	2	1K	1M
1389/02/20	1,107	1,107	1,107	1,077	0.65	1	3K	4M
1389/02/19	1,107	1,107	1,107	1,070	0.0	1	124	137K
1389/02/08	1,091	1,091	1,091	1,070	1.42	2	7K	7M
1389/02/04	1,086	1,086	1,086	1,055	0.48	2	2K	3M
1389/01/25	1,050	1,050	1,050	1,050	0.0	2	5K	5M
1389/01/24	1,048	1,048	1,048	1,050	(0.1)	1	5K	5M
1389/01/23	1,076	1,076	1,076	1,051	1.06	1	5K	5M
1388/12/17	1,052	1,050	1,052	1,040	2.26	4	11K	11M
1388/12/15	1,000	998	1,086	1,017	(6.35)	13	37K	38M
1388/10/27	1,058	1,058	1,058	1,086	(0.91)	3	4K	4M
1388/10/15	1,100	1,048	1,100	1,096	0.92	4	25K	27M
1388/10/12	1,058	1,058	1,058	1,086	(0.91)	2	4K	5M
1388/10/01	1,130	1,130	1,130	1,096	0.37	1	2K	2M
1388/09/04	1,129	1,129	1,129	1,092	0.09	1	398	449K
1388/09/01	1,128	1,128	1,128	1,091	0.09	1	227	256K
1388/08/18	1,127	1,127	1,127	1,090	0.09	1	595	671K
1388/08/11	1,114	1,114	1,114	1,089	0.65	2	3K	4M
1388/08/10	1,107	1,107	1,107	1,082	0.65	3	4K	4M
1388/08/05	1,107	1,107	1,107	1,075	0.0	1	204	226K
1388/08/03	1,104	1,104	1,104	1,075	0.28	1	2K	2M
1388/07/28	1,103	1,103	1,103	1,072	0.09	1	450	496K
1388/07/27	1,086	1,086	1,086	1,071	1.52	5	8K	9M
1388/07/21	1,085	1,085	1,085	1,055	0.09	1	450	488K
1388/07/14	1,083	1,083	1,083	1,054	0.19	2	906	981K
1388/07/13	662	662	1,198	1,052	(15.84)	4	9K	9M
1388/05/11	1,250	1,250	1,250	1,250	0.0	1	50	62K
1388/05/06	1,250	1,250	1,250	1,250	(20.63)	46	451K	564M
1388/04/22	1,492	1,492	1,584	1,580	2.73	85	786K	1B
1388/04/20	1,494	1,494	1,495	1,538	(0.13)	3	765	1M
1388/04/14	1,495	1,495	1,495	1,540	(0.06)	1	200	299K
1388/04/09	1,495	1,495	1,541	1,541	0.0	248	1M	2B
1388/02/01	1,541	1,541	1,541	1,541	(2.96)	3	15K	23M
1387/10/16	1,588	1,588	1,588	1,588	0.0	1	400K	635M
1387/06/27	1,548	1,548	1,642	1,588	(0.44)	12	34K	54M
1387/06/26	1,800	557	1,801	1,595	(24.37)	16	101K	160M
1387/04/29	2,109	2,109	2,110	2,109	(0.42)	3	2K	4M
1387/04/15	2,084	2,084	2,118	2,118	(0.42)	2	3K	7M
1387/04/10	2,099	2,099	2,127	2,127	(0.33)	2	3K	6M
1387/04/09	2,099	2,099	2,134	2,134	(0.05)	3	394	827K
1387/04/08	2,078	2,078	2,135	2,135	(0.23)	2	1K	3M
1387/04/04	2,140	2,140	2,140	2,140	0.0	1	46	98K
1387/04/03	2,140	2,140	2,140	2,140	0.0	6	16K	34M
1387/04/01	2,140	2,140	2,140	2,140	2.98	3	20K	42M
1387/03/29	2,023	1,963	2,083	2,078	2.72	7	18K	37M
1387/03/26	2,023	2,023	2,023	2,023	2.95	7	31K	64M
1387/03/22	1,700	1,700	2,101	1,965	(4.24)	14	50K	97M
1387/02/24	1,993	1,993	2,052	2,052	(0.1)	2	605	1M
1387/02/15	2,013	2,013	2,054	2,054	0.0	2	20	41K
1387/02/07	2,046	2,046	2,054	2,054	(0.05)	2	2K	4M
1387/01/21	2,055	2,055	2,055	2,055	0.0	1	145	298K
1386/12/28	2,018	2,018	2,055	2,055	(0.19)	2	1K	3M
1386/12/27	2,060	2,059	2,060	2,059	(0.05)	6	18K	38M
1386/11/28	2,060	2,060	2,060	2,060	(2.0)	29	98K	203M
1386/11/17	2,102	2,102	2,102	2,102	(1.96)	2	3K	6M
1386/11/10	2,114	2,114	2,144	2,144	(0.6)	3	5K	11M
1386/11/08	2,153	2,153	2,157	2,157	0.0	2	100	215K
1386/10/26	2,157	2,157	2,157	2,157	0.0	3	8K	17M
1386/10/22	2,157	2,157	2,157	2,157	0.0	1	28	60K
1386/10/19	2,157	2,157	2,157	2,157	0.0	1	50	108K
1386/10/15	2,157	2,157	2,157	2,157	0.0	2	969	2M
1386/10/10	2,152	2,152	2,157	2,157	0.0	2	324	697K
1386/10/04	2,195	2,157	2,195	2,157	0.23	3	2K	4M
1386/10/01	2,152	2,152	2,152	2,152	0.0	1	1K	3M
1386/09/27	2,220	2,000	2,221	2,152	(15.57)	5	4K	8M
1386/06/11	2,581	2,549	2,581	2,549	0.71	7	186K	480M
1386/06/10	2,570	2,531	2,570	2,531	0.12	3	1K	3M
1386/06/04	2,528	2,528	2,528	2,528	0.0	2	713	2M
1386/06/03	2,538	2,528	2,538	2,528	0.04	4	1K	4M
1386/05/30	2,533	2,527	2,534	2,527	0.20	5	7K	18M
1386/05/29	2,531	2,522	2,531	2,522	1.61	7	13K	33M
1386/05/28	2,500	2,482	2,500	2,482	1.26	2	10K	25M
1386/05/27	2,456	2,451	2,456	2,451	1.79	5	14K	36M
1386/05/24	2,440	2,408	2,440	2,408	0.63	6	5K	12M
1386/05/23	2,437	2,393	2,437	2,393	0.13	3	1K	3M
1386/05/17	2,424	2,390	2,424	2,390	0.55	3	5K	11M
1386/05/15	2,402	2,377	2,402	2,377	0.93	2	8K	18M
1386/05/14	2,399	2,355	2,399	2,355	0.08	4	2K	5M
1386/05/10	2,353	2,353	2,400	2,353	0.0	3	400K	942M
1386/05/07	2,353	2,353	2,354	2,353	0.0	6	8K	19M
1386/05/03	2,350	2,350	2,357	2,353	(1.67)	14	29K	69M
1386/05/02	2,015	2,015	2,400	2,393	(38.44)	25	187K	449M
1386/03/20	3,887	3,887	3,887	3,887	1.99	3	10K	40M
1386/03/19	3,682	3,682	3,832	3,811	1.44	5	11K	42M
1386/03/13	3,684	3,684	3,757	3,757	(0.05)	2	276	1M
1386/03/07	3,698	3,698	3,759	3,759	(0.37)	3	2K	6M
1386/03/06	3,748	3,748	3,773	3,773	(1.31)	4	5K	20M
1386/02/31	3,748	3,748	3,823	3,823	(0.03)	2	78	293K
1386/02/29	3,821	3,821	3,824	3,824	(0.05)	3	3K	10M
1386/02/25	3,810	3,810	3,826	3,826	(0.03)	2	268	1M
1386/02/24	3,833	3,827	3,833	3,827	0.18	5	5K	19M
1386/02/22	3,832	3,820	3,832	3,820	0.16	3	2K	10M
1386/02/19	3,831	3,814	3,831	3,814	0.13	2	2K	7M
1386/02/18	3,809	3,809	3,809	3,809	(0.57)	4	8K	32M
1386/02/16	3,899	3,831	3,899	3,831	0.21	4	886	3M
1386/02/12	3,810	3,810	3,880	3,823	0.37	3	2K	7M
1386/02/10	3,810	3,809	3,810	3,809	0.0	2	3K	10M
1386/02/09	3,876	3,800	3,876	3,809	0.24	5	8K	32M
1386/02/08	3,788	3,788	3,850	3,800	0.32	4	3K	10M
1386/02/05	3,788	3,788	3,788	3,788	0.0	3	990	4M
1386/02/04	3,788	3,788	3,788	3,788	0.0	1	1K	5M
1386/02/03	3,788	3,788	3,788	3,788	0.0	1	1K	5M
1386/02/02	3,788	3,788	3,788	3,788	0.0	2	3K	11M
1386/02/01	3,788	3,788	3,793	3,788	(1.99)	29	57K	216M
1386/01/28	3,793	3,793	3,865	3,865	(0.13)	2	532	2M
1386/01/19	3,812	3,812	3,870	3,870	(0.49)	2	2K	8M
1386/01/14	3,812	3,812	3,889	3,889	0.0	2	268	1M
1385/12/23	3,814	3,814	3,889	3,889	(0.05)	3	214	817K
1385/12/21	3,891	3,891	3,891	3,891	(1.99)	5	50	195K
1385/10/13	3,925	3,925	3,970	3,970	(0.87)	2	4K	14M
1385/09/14	3,925	3,925	4,005	4,005	0.0	2	13	52K
1385/09/11	3,997	3,997	4,005	4,005	(0.02)	3	1K	4M
1385/09/08	4,010	4,006	4,010	4,006	0.15	5	5K	20M
1385/09/07	4,000	4,000	4,000	4,000	(7.96)	1	2K	7M
1385/08/06	4,354	4,346	4,354	4,346	0.0	2	20	87K
1385/07/30	4,344	4,344	4,355	4,346	(0.59)	6	10K	44M
1385/07/26	4,347	4,346	4,372	4,372	0.0	3	101	439K
1385/07/12	4,354	4,354	4,372	4,372	(0.18)	3	2K	11M
1385/07/11	4,317	4,317	4,380	4,380	(0.34)	3	2K	7M
1385/07/10	4,355	4,355	4,395	4,395	(1.06)	4	4K	19M
1385/07/09	4,355	4,355	4,442	4,442	(0.02)	6	95	415K
1385/07/05	4,459	4,400	4,459	4,443	1.62	5	19K	84M
1385/07/04	4,317	4,317	4,403	4,372	1.27	9	12K	54M
1385/07/03	4,249	4,249	4,361	4,317	0.96	7	9K	39M
1385/07/02	4,276	4,276	4,276	4,276	1.98	2	8K	34M
1385/07/01	4,193	4,193	4,193	4,193	0.0	1	4K	17M
1385/06/29	4,193	4,193	4,193	4,193	(0.02)	1	50	210K
1385/06/27	4,200	4,194	4,200	4,194	0.0	2	1K	4M
1385/06/26	4,200	4,194	4,200	4,194	0.17	2	5K	21M
1385/06/25	4,177	4,133	4,187	4,187	(0.64)	5	4K	16M
1385/06/22	4,177	4,177	4,214	4,214	(1.13)	10	5K	19M
1385/06/13	4,262	4,262	4,262	4,262	0.0	2	1K	6M
1385/06/05	4,262	4,262	4,263	4,262	0.0	6	12K	49M
1385/06/04	4,262	4,262	4,263	4,262	(1.98)	15	31K	132M
1385/05/14	4,348	4,348	4,348	4,348	(1.98)	19	36K	157M
1385/05/09	4,415	4,415	4,436	4,436	(1.53)	5	6K	27M
1385/05/08	4,505	4,505	4,505	4,505	1.99	25	34K	152M
1385/05/07	4,424	4,341	4,427	4,417	1.75	13	15K	65M
1385/05/04	4,110	4,100	5,500	4,341	4.98	40	63K	275M
1385/03/30	4,135	4,135	4,135	4,135	0.0	2	3K	13M
1385/03/29	4,133	4,133	4,150	4,135	0.07	5	3K	11M
1385/03/28	4,166	4,053	4,166	4,132	(0.07)	4	1K	5M
1385/03/27	4,135	4,135	4,136	4,135	0.0	3	11K	45M
1385/03/24	4,135	4,133	4,138	4,135	0.05	5	6K	25M
1385/03/23	4,133	4,133	4,133	4,133	0.0	2	5K	22M
1385/03/22	4,179	4,133	4,179	4,133	0.0	2	15	62K
1385/03/21	4,135	4,133	4,140	4,133	0.0	3	1K	6M
1385/03/20	4,246	4,125	4,249	4,133	(1.81)	12	29K	120M
1385/03/17	4,207	4,207	4,250	4,209	(1.93)	60	139K	584M
1385/03/16	4,292	4,292	4,292	4,292	(1.99)	4	20K	86M
1385/03/13	4,379	4,379	4,379	4,379	(1.99)	2	10K	44M
1385/03/10	4,468	4,468	4,468	4,468	(2.0)	4	10K	43M
1385/03/09	4,508	4,508	4,559	4,559	(0.87)	4	4K	16M
1385/03/08	4,599	4,599	4,599	4,599	(1.98)	2	8K	37M
1385/03/06	4,280	4,100	4,899	4,692	16.92	5	7K	34M
1384/10/27	3,821	3,820	4,100	4,013	(0.15)	24	51K	204M
1384/10/26	4,019	4,019	4,019	4,019	(4.99)	13	20K	80M
1384/10/13	4,219	4,199	4,299	4,230	0.21	5	2K	10M
1384/10/12	4,420	4,154	4,420	4,221	(3.45)	13	10K	44M
1384/10/11	4,482	4,260	4,489	4,372	2.25	16	19K	81M
1384/10/10	4,276	4,276	4,276	4,276	4.98	37	112K	478M
1384/10/07	4,112	4,073	4,112	4,073	3.98	3	6K	26M
1384/10/06	3,917	3,917	3,917	3,917	4.99	4	11K	41M
1384/10/05	3,750	3,731	3,896	3,731	0.54	4	3K	12M
1384/10/04	3,711	3,711	3,711	3,711	4.98	6	10K	35M
1384/10/03	3,710	3,535	3,710	3,535	0.03	2	60	221K
1384/09/29	3,708	3,534	3,708	3,534	0.06	2	126	465K
1384/09/28	3,613	3,532	3,613	3,532	2.64	4	4K	15M
1384/09/27	3,598	3,441	3,598	3,441	0.41	2	676	2M
1384/09/23	3,533	3,427	3,533	3,427	1.84	4	3K	11M
1384/09/22	3,490	3,365	3,490	3,365	1.23	2	2K	7M
1384/09/20	3,291	3,291	3,324	3,324	(0.03)	2	15	50K
1384/09/19	3,329	3,291	3,329	3,325	(0.12)	3	931	3M
1384/09/15	3,291	3,291	3,329	3,329	(0.09)	3	441	1M
1384/09/13	3,300	3,300	3,332	3,332	(1.51)	4	7K	24M
1384/09/12	3,550	3,383	3,550	3,383	0.03	2	60	211K
1384/09/09	3,400	3,382	3,479	3,382	2.05	4	5K	18M
1384/09/08	3,290	3,290	3,314	3,314	(0.3)	3	2K	7M
1384/09/05	3,281	3,281	3,447	3,324	1.25	5	4K	13M
1384/09/02	3,280	3,280	3,283	3,283	(0.06)	2	3K	10M
1384/09/01	3,282	3,282	3,285	3,285	(0.67)	3	7K	23M
1384/08/29	3,283	3,283	3,307	3,307	(1.25)	5	5K	16M
1384/08/16	3,340	3,340	3,349	3,349	(0.18)	2	3K	10M
1384/07/26	3,339	3,339	3,355	3,355	(4.52)	7	7K	24M
1384/07/09	3,512	3,512	3,553	3,514	(4.92)	9	33K	116M
1384/07/03	3,694	3,694	3,696	3,696	(0.11)	2	5K	18M
1384/07/02	3,700	3,700	3,700	3,700	0.0	1	32	118K
1384/06/27	3,700	3,700	3,700	3,700	(1.8)	32	159K	588M
1384/06/26	3,745	3,607	3,768	3,768	(0.74)	4	2K	7M
1384/06/12	3,796	3,796	3,796	3,796	(0.03)	1	1K	5M
1384/06/08	3,797	3,797	3,797	3,797	(0.05)	2	7K	26M
1384/06/07	3,799	3,799	3,800	3,799	(4.98)	15	30K	114M
1384/06/05	3,800	3,800	3,998	3,998	(0.05)	2	60	230K
1384/05/03	4,000	4,000	4,000	4,000	(1.7)	2	20	80K
1384/04/25	4,039	4,039	4,150	4,069	0.72	12	13K	52M
1384/04/22	4,039	4,039	4,050	4,040	0.02	7	11K	44M
1384/04/21	4,040	4,039	4,040	4,039	(0.05)	10	72K	289M
1384/04/15	4,000	3,934	4,180	4,041	(2.39)	25	45K	182M
1384/04/13	4,140	4,140	4,140	4,140	0.10	7	63K	262M
1384/04/12	4,011	4,011	4,240	4,136	(2.04)	46	129K	533M
1384/04/08	4,193	4,193	4,222	4,222	(0.14)	2	1K	5M
1384/04/07	4,239	4,197	4,239	4,228	(0.52)	5	4K	17M
1384/04/06	4,257	4,240	4,257	4,250	0.45	20	46K	198M
1384/04/05	4,230	4,220	4,416	4,231	0.57	7	7K	30M
1384/04/04	4,208	4,206	4,208	4,207	(0.02)	18	37K	154M
1384/04/01	4,150	4,150	4,357	4,208	1.40	8	8K	32M
1384/03/31	3,999	3,999	4,187	4,150	3.49	49	95K	395M
1384/03/30	4,000	3,992	4,047	4,010	4.02	18	56K	225M
1384/03/29	3,890	3,855	3,890	3,855	3.85	3	6K	25M
1384/03/25	3,820	3,712	3,820	3,712	0.79	2	2K	7M
1384/03/24	3,610	3,610	3,710	3,683	(0.43)	4	5K	17M
1384/03/23	3,700	3,699	3,700	3,699	(0.67)	8	14K	50M
1384/03/22	3,700	3,700	3,724	3,724	(0.8)	4	4K	16M
1384/03/21	3,619	3,619	3,780	3,754	(1.39)	3	4K	13M
1384/03/18	3,859	3,801	3,859	3,807	(1.42)	16	30K	115M
1384/03/17	3,787	3,787	3,862	3,862	(0.03)	2	20	76K
1384/03/16	3,810	3,810	3,900	3,863	(3.4)	6	14K	53M
1384/03/11	3,999	3,999	3,999	3,999	0.0	1	2K	10M
1384/03/10	3,996	3,996	4,006	3,999	(0.1)	16	35K	138M
1384/03/09	4,007	3,997	4,008	4,003	(0.12)	23	46K	184M
1384/03/08	4,015	4,008	4,015	4,008	0.20	6	5K	22M
1384/03/07	4,000	4,000	4,000	4,000	0.0	18	61K	245M
1384/03/04	3,998	3,998	4,000	4,000	(0.02)	2	17	68K
1384/03/02	3,990	3,990	4,008	4,001	(0.35)	7	15K	60M
1384/02/31	3,999	3,999	4,100	4,015	(0.07)	6	10K	40M
1384/02/28	4,011	4,010	4,050	4,018	0.20	8	25K	99M
1384/02/27	4,010	4,010	4,010	4,010	(0.02)	1	499	2M
1384/02/26	4,000	4,000	4,050	4,011	(0.15)	5	9K	34M
1384/02/24	4,030	4,000	4,031	4,017	(1.62)	12	19K	77M
1384/02/21	4,097	4,013	4,098	4,083	1.67	6	11K	43M
1384/02/20	4,019	4,011	4,019	4,016	(0.07)	4	3K	13M
1384/02/19	4,029	4,000	4,050	4,019	0.50	10	20K	82M
1384/02/18	4,000	3,999	4,000	3,999	(2.46)	12	24K	96M
1384/02/14	4,100	4,100	4,100	4,100	0.0	5	4K	18M
1384/02/13	4,100	4,100	4,162	4,100	(0.53)	7	9K	35M
1384/02/12	4,179	4,100	4,179	4,122	0.56	10	8K	31M
1384/02/11	4,099	4,099	4,100	4,099	0.29	11	12K	49M
1384/02/10	4,020	4,020	4,100	4,087	2.61	6	14K	56M
1384/02/07	4,013	3,952	4,020	3,983	1.12	6	6K	25M
1384/02/05	3,850	3,850	3,950	3,939	2.85	9	15K	58M
1384/02/04	3,833	3,830	3,838	3,830	0.21	6	5K	20M
1384/02/03	3,900	3,810	3,900	3,822	(1.11)	13	13K	50M
1384/01/31	3,801	3,800	4,010	3,865	(0.69)	4	3K	11M
1384/01/30	3,950	3,850	3,960	3,892	(1.67)	10	9K	34M
1384/01/29	3,999	3,950	4,014	3,958	0.20	11	10K	41M
1384/01/28	3,951	3,950	3,951	3,950	(1.27)	12	26K	101M
1384/01/27	4,018	3,950	4,018	4,001	(0.45)	3	3K	12M
1384/01/24	4,001	3,998	4,050	4,019	0.53	23	44K	177M
1384/01/23	4,000	3,950	4,000	3,998	(0.92)	3	4K	16M
1384/01/22	4,041	4,020	4,042	4,035	(0.07)	16	23K	94M
1384/01/21	4,041	4,038	4,095	4,038	0.35	6	3K	12M
1384/01/17	4,040	4,010	4,098	4,024	0.15	9	6K	26M
1384/01/16	4,014	4,010	4,100	4,018	(2.71)	16	16K	65M
1384/01/15	4,132	4,121	4,132	4,130	(0.05)	3	3K	12M
1384/01/14	4,097	4,097	4,195	4,132	0.85	10	4K	16M
1384/01/10	4,075	4,075	4,106	4,097	(2.43)	11	16K	65M
1384/01/09	4,200	4,195	4,200	4,199	(1.8)	13	12K	49M
1384/01/08	4,283	4,250	4,283	4,276	(0.12)	16	22K	93M
1384/01/07	4,281	4,281	4,281	4,281	4.98	14	13K	55M
1384/01/06	4,087	4,078	4,120	4,078	0.22	5	2K	8M
1383/12/26	4,069	4,069	4,069	4,069	4.98	8	11K	46M
1383/12/25	3,783	3,783	3,883	3,876	4.45	29	23K	90M
1383/12/24	3,689	3,689	3,810	3,711	(4.43)	38	44K	164M
1383/12/23	3,883	3,883	3,883	3,883	0.0	1	100	388K
1383/12/18	3,883	3,883	3,883	3,883	(4.99)	1	100	388K
1383/12/16	4,087	4,087	4,087	4,087	(5.0)	3	2K	9M
1383/12/15	4,302	4,302	4,302	4,302	(4.99)	1	300	1M
1383/12/12	4,528	4,528	4,528	4,528	(4.99)	1	300	1M
1383/12/10	4,766	4,766	4,766	4,766	(4.98)	1	203	967K
1383/12/09	5,016	5,016	5,016	5,016	(4.98)	1	500	3M
1383/11/17	5,037	5,037	5,279	5,279	(0.43)	2	694	3M
1383/11/13	5,167	5,167	5,302	5,302	(2.5)	4	4K	21M
1383/11/11	5,199	5,199	5,438	5,438	(0.62)	2	990	5M
1383/11/06	5,199	5,199	5,472	5,472	0.0	2	60	315K
1383/11/05	5,472	5,472	5,472	5,472	(5.0)	3	9K	50M
1383/11/04	5,504	5,504	5,760	5,760	(0.57)	5	913	5M
1383/10/30	5,645	5,645	5,793	5,793	(2.51)	2	4K	23M
1383/10/29	5,942	5,942	5,942	5,942	(4.99)	3	8K	49M
1383/10/28	6,254	6,254	6,254	6,254	(5.0)	87	192K	1B
1383/10/27	6,317	6,317	6,583	6,583	(0.99)	2	2K	10M
1383/10/26	6,443	6,443	6,649	6,649	(1.96)	3	3K	20M
1383/10/23	6,568	6,568	6,782	6,782	(1.89)	3	3K	20M
1383/10/22	9,987	5,001	9,987	6,913	18.72	54	101K	701M
1383/09/22	5,824	5,820	5,824	5,823	4.98	75	244K	1B
1383/09/21	5,548	5,547	5,548	5,547	4.98	69	120K	665M
1383/09/17	5,387	4,900	5,387	5,284	2.98	175	590K	3B
1383/09/16	5,131	5,131	5,131	5,131	4.99	7	9K	47M
1383/09/15	4,887	4,887	4,887	4,887	4.98	13	14K	70M
1383/09/14	4,655	4,655	4,655	4,655	4.98	14	21K	98M
1383/09/11	4,434	4,434	4,434	4,434	5.00	143	841K	4B
1383/09/10	4,102	4,101	4,250	4,223	4.32	19	42K	176M
1383/09/09	4,049	4,048	4,049	4,048	4.95	21	18K	71M
1383/09/08	3,858	3,855	3,858	3,857	4.95	12	14K	54M
1383/09/07	3,675	3,675	3,675	3,675	5.00	18	24K	87M
1383/09/04	3,500	3,498	3,508	3,500	4.76	28	25K	88M
1383/09/03	3,291	3,289	3,455	3,341	1.49	24	32K	106M
1383/09/02	3,288	3,270	3,330	3,292	0.09	19	22K	71M
1383/09/01	3,291	3,285	3,334	3,289	(0.06)	9	11K	36M
1383/08/30	3,337	3,187	3,339	3,291	3.26	26	37K	123M
1383/08/27	3,187	3,187	3,187	3,187	(4.98)	20	50K	159M
1383/08/26	3,380	3,330	3,389	3,354	(2.78)	10	21K	71M
1383/08/25	3,348	3,348	3,490	3,450	1.23	21	21K	73M
1383/08/23	3,453	3,290	3,453	3,408	3.62	33	52K	177M
1383/08/20	3,348	3,289	3,348	3,289	3.14	9	5K	17M
1383/08/19	3,203	3,105	3,203	3,189	4.52	11	18K	57M
1383/08/18	3,051	3,051	3,051	3,051	4.99	13	12K	36M
1383/08/17	2,841	2,841	3,065	2,906	(2.81)	51	79K	228M
1383/08/16	2,990	2,990	2,990	2,990	(4.99)	20	39K	116M
1383/08/13	3,015	3,015	3,147	3,147	(0.82)	2	1K	4M
1383/08/10	3,065	3,065	3,173	3,173	(1.64)	6	3K	8M
1383/08/09	3,300	3,223	3,300	3,226	(4.89)	20	40K	130M
1383/08/06	3,392	3,392	3,392	3,392	(4.99)	13	10K	34M
1383/08/05	3,653	3,471	3,653	3,570	(2.27)	36	42K	152M
1383/08/04	3,644	3,644	3,699	3,653	0.25	37	42K	153M
1383/08/03	3,644	3,644	3,644	3,644	4.98	14	30K	108M
1383/08/02	3,472	3,471	3,472	3,471	4.96	44	58K	200M
1383/07/29	3,307	3,307	3,307	3,307	4.98	41	64K	213M
1383/07/28	3,150	3,150	3,150	3,150	5.00	19	28K	89M
1383/07/27	3,000	3,000	3,000	3,000	4.97	15	22K	65M
1383/07/26	2,858	2,858	2,858	2,858	5.00	23	39K	112M
1383/07/25	2,722	2,722	2,722	2,722	4.97	11	14K	39M
1383/07/22	2,676	2,593	2,676	2,593	1.73	6	3K	7M
1383/07/21	2,551	2,549	2,551	2,549	4.90	6	8K	20M
1383/07/20	2,430	2,430	2,430	2,430	4.97	29	68K	166M
1383/07/19	2,315	2,315	2,315	2,315	4.99	30	56K	129M
1383/07/18	2,208	2,200	2,208	2,205	4.85	7	10K	23M
1383/07/15	2,130	2,100	2,130	2,103	2.34	6	6K	13M
1383/07/14	2,047	2,047	2,088	2,055	0.49	4	2K	5M
1383/07/13	2,045	2,045	2,045	2,045	4.98	7	17K	34M
1383/07/12	1,997	1,948	1,997	1,948	2.42	4	4K	8M
1383/07/08	1,902	1,902	1,902	1,902	4.97	6	13K	25M
1383/07/06	1,890	1,812	1,890	1,812	0.67	2	1K	2M
1383/07/05	1,798	1,796	1,820	1,800	2.33	8	15K	27M
1383/07/01	1,775	1,759	1,775	1,759	0.06	3	913	2M
1383/06/30	1,785	1,758	1,785	1,758	3.41	2	6K	10M
1383/06/28	1,700	1,700	1,700	1,700	(0.06)	1	662	1M
1383/06/24	1,722	1,693	1,722	1,701	3.72	12	22K	37M
1383/06/22	1,693	1,640	1,693	1,640	1.67	4	3K	5M
1383/06/17	1,686	1,613	1,686	1,613	0.06	2	223	375K
1383/06/16	1,672	1,612	1,672	1,612	1.19	4	2K	3M
1383/06/15	1,666	1,593	1,666	1,593	0.38	3	672	1M
1383/06/11	1,646	1,587	1,646	1,587	1.21	3	2K	3M
1383/06/08	1,570	1,568	1,571	1,568	0.0	8	2K	3M
1383/06/07	1,568	1,568	1,568	1,568	0.0	3	10K	16M
1383/06/04	1,568	1,568	1,570	1,568	0.0	4	5K	8M
1383/06/03	1,570	1,565	1,570	1,568	(0.06)	10	8K	13M
1383/06/01	1,568	1,568	1,569	1,569	(0.06)	2	1K	2M
1383/05/28	1,570	1,570	1,570	1,570	0.0	2	3K	4M
1383/05/25	1,504	1,504	1,570	1,570	(0.82)	5	3K	4M
1383/05/21	1,550	1,550	1,587	1,583	(0.19)	6	8K	12M
1383/05/20	1,587	1,586	1,587	1,586	(0.06)	2	2K	3M
1383/05/19	1,588	1,587	1,588	1,587	(0.06)	3	4K	7M
1383/05/18	1,617	1,540	1,617	1,588	(1.79)	6	6K	9M
1383/05/17	1,617	1,617	1,617	1,617	0.0	1	735	1M
1383/05/13	1,634	1,617	1,634	1,617	0.0	2	310	506K
1383/05/12	1,553	1,553	1,617	1,617	(1.04)	3	2K	3M
1383/05/10	1,634	1,634	1,634	1,634	0.0	2	2K	3M
1383/05/07	1,634	1,634	1,635	1,634	(5.22)	4	4K	7M
1383/04/17	1,688	1,688	1,724	1,724	(2.93)	9	5K	8M
1383/04/16	1,694	1,694	1,776	1,776	(0.39)	2	595	1M
1383/04/14	1,738	1,738	1,783	1,783	(2.52)	7	4K	7M
1383/04/06	1,775	1,775	1,829	1,829	(2.09)	6	3K	6M
1383/04/01	1,782	1,782	1,868	1,868	(0.37)	2	567	1M
1383/03/18	1,851	1,851	1,875	1,875	(0.37)	4	2K	3M
1383/03/16	1,873	1,873	1,882	1,882	(0.11)	3	1K	3M
1383/03/13	1,869	1,868	1,884	1,884	(0.42)	5	3K	5M
1383/03/12	1,886	1,885	1,892	1,892	(0.63)	8	5K	9M
1383/03/11	1,897	1,897	1,904	1,904	(0.1)	2	2K	3M
1383/03/10	1,907	1,904	1,908	1,906	(1.29)	4	8K	15M
1383/03/09	1,920	1,920	1,931	1,931	(0.1)	3	1K	2M
1383/03/04	1,931	1,931	1,933	1,933	(0.05)	2	64	124K
1383/03/03	1,934	1,934	1,934	1,934	(0.05)	2	2K	4M
1383/03/02	1,937	1,934	1,937	1,935	0.0	6	9K	18M
1383/02/30	1,886	1,886	1,980	1,935	2.60	7	6K	11M
1383/02/29	1,896	1,886	1,896	1,886	0.27	7	3K	6M
1383/02/28	1,950	1,881	1,950	1,881	0.37	8	4K	8M
1383/02/27	1,886	1,874	1,886	1,874	4.28	10	7K	13M
1383/02/26	1,812	1,797	1,812	1,797	4.11	6	7K	12M
1383/02/22	1,808	1,726	1,808	1,726	0.23	2	469	847K
1383/02/21	1,720	1,720	1,723	1,722	4.94	10	18K	31M
1383/02/19	1,686	1,641	1,686	1,641	2.18	3	4K	6M
1383/02/16	1,611	1,606	1,612	1,606	0.06	8	2K	4M
1383/02/15	1,650	1,605	1,650	1,605	0.88	2	2K	3M
1383/02/14	1,600	1,591	1,600	1,591	0.0	2	248K	398M
1383/02/13	1,591	1,591	1,591	1,591	0.0	4	1K	2M
1383/02/08	1,591	1,591	1,649	1,591	0.0	4	3K	4M
1383/01/30	1,580	1,580	1,591	1,591	(0.06)	2	185	292K
1383/01/26	1,615	1,592	1,615	1,592	0.06	7	623	1M
1383/01/22	1,577	1,577	1,615	1,591	(4.1)	16	23K	37M
1383/01/18	1,603	1,603	1,659	1,659	(1.66)	3	3K	4M
1383/01/17	1,607	1,607	1,687	1,687	(0.24)	4	382	615K
1383/01/15	1,615	1,615	1,691	1,691	(0.47)	2	708	1M
1382/12/23	1,635	1,635	1,699	1,699	(1.28)	3	2K	2M
1382/12/20	1,721	1,721	1,721	1,721	(4.97)	3	15K	27M
1382/11/27	1,811	1,811	1,811	1,811	(4.98)	2	10K	18M
1382/11/20	1,900	1,900	1,906	1,906	(1.24)	3	5K	9M
1382/11/19	1,902	1,902	1,930	1,930	0.0	2	20	38K
1382/11/08	1,918	1,918	1,930	1,930	(0.21)	3	1K	3M
1382/10/28	1,935	1,934	1,935	1,934	0.0	2	780	2M
1382/10/27	1,934	1,934	1,934	1,934	4.94	1	8K	15M
1382/10/23	1,843	1,843	1,843	1,843	0.0	1	2K	5M
1382/10/21	1,900	1,843	1,900	1,843	1.43	5	2K	4M
1382/10/14	1,800	1,800	1,817	1,817	(0.22)	3	966	2M
1382/10/13	1,821	1,821	1,821	1,821	(4.96)	8	85K	154M
1382/10/02	1,900	1,900	1,916	1,916	(4.2)	2	5K	10M
1382/10/01	2,000	2,000	2,000	2,000	1.63	2	1K	3M
1382/09/24	2,013	1,940	2,020	1,968	(0.71)	12	33K	65M
1382/09/23	2,010	1,950	2,010	1,982	(1.93)	5	4K	8M
1382/09/22	2,015	2,015	2,021	2,021	(0.05)	3	490K	988M
1382/09/18	2,024	2,022	2,024	2,022	0.0	6	3K	6M
1382/09/17	2,022	2,022	2,022	2,022	0.0	2	2K	5M
1382/09/16	2,022	2,022	2,022	2,022	0.05	4	5K	11M
1382/09/15	2,021	2,021	2,021	2,021	0.0	5	11K	22M
1382/09/11	2,022	2,021	2,022	2,021	0.0	4	6K	12M
1382/09/10	2,067	2,021	2,067	2,021	2.54	2	2K	5M
1382/09/09	2,067	1,971	2,067	1,971	0.10	2	110	226K
1382/09/03	1,969	1,969	1,970	1,969	0.66	3	5K	10M
1382/09/02	1,900	1,900	1,956	1,956	(0.76)	3	864	2M
1382/08/28	1,971	1,971	1,971	1,971	0.0	4	3K	5M
1382/08/20	1,971	1,971	1,971	1,971	0.05	2	10K	20M
1382/08/19	1,968	1,968	1,971	1,970	(0.05)	3	10K	20M
1382/08/18	1,971	1,971	1,971	1,971	(4.97)	8	10K	20M
1382/08/06	2,040	2,040	2,074	2,074	(0.14)	2	285	582K
1382/07/23	2,042	2,042	2,090	2,077	(3.35)	5	8K	17M
1382/07/16	2,128	2,128	2,149	2,149	(0.09)	2	304	647K
1382/07/15	2,133	2,133	2,151	2,151	(0.28)	3	1K	2M
1382/07/09	2,148	2,148	2,157	2,157	(0.05)	2	310	666K
1382/07/07	2,158	2,158	2,158	2,158	0.0	1	2K	4M
1382/07/06	2,159	2,158	2,159	2,158	0.0	2	4K	9M
1382/07/05	2,158	2,158	2,158	2,158	0.05	2	8K	18M
1382/06/31	2,157	2,157	2,158	2,157	0.0	4	6K	12M
1382/06/29	2,157	2,157	2,158	2,157	0.0	4	3K	6M
1382/06/25	2,157	2,157	2,157	2,157	(1.46)	2	957	2M
1382/06/09	2,173	2,173	2,189	2,189	0.0	4	1K	3M
1382/06/01	2,188	2,188	2,189	2,189	0.0	2	1K	2M
1382/05/27	2,190	2,189	2,190	2,189	(0.5)	2	2K	5M
1382/05/26	2,200	2,200	2,200	2,200	(4.35)	13	15K	33M
1382/05/22	2,298	2,298	2,300	2,300	(4.45)	6	10K	23M
1382/05/15	2,407	2,407	2,407	2,407	(0.25)	3	535	1M
1382/05/14	2,412	2,412	2,413	2,413	(0.29)	4	384	926K
1382/05/12	2,420	2,420	2,420	2,420	0.0	1	249	603K
1382/05/07	2,420	2,420	2,420	2,420	(0.25)	1	100	242K
1382/03/25	2,426	2,426	2,427	2,426	(0.04)	3	4K	10M
1382/03/24	2,427	2,427	2,427	2,427	0.0	4	5K	11M
1382/03/19	2,427	2,427	2,427	2,427	0.0	3	3K	6M
1382/03/18	2,549	2,427	2,549	2,427	(4.97)	21	20K	50M
1382/03/17	2,554	2,554	2,554	2,554	0.0	1	228	582K
1382/03/13	2,554	2,554	2,554	2,554	(4.99)	8	7K	17M
1382/03/12	2,688	2,688	2,688	2,688	(4.98)	2	500	1M
1382/03/03	2,829	2,829	2,829	2,829	(4.97)	6	2K	6M
1382/02/27	2,973	2,973	2,977	2,977	(0.03)	8	9K	26M
1382/02/23	2,978	2,978	2,979	2,978	(0.07)	3	12K	35M
1382/02/15	3,000	2,980	3,000	2,980	(1.16)	7	4K	12M
1382/02/14	2,875	2,875	3,015	3,015	4.87	5	34K	102M
1382/02/13	2,740	2,740	2,875	2,875	4.93	5	5K	13M
1382/02/10	2,720	2,720	2,740	2,740	0.74	3	2K	4M
1382/02/09	2,720	2,720	2,720	2,720	0.0	1	2K	7M
1382/02/08	2,720	2,720	2,720	2,720	4.62	1	2K	4M
1382/02/06	2,583	2,582	2,600	2,600	0.66	24	36K	94M
1382/02/02	2,585	2,583	2,585	2,583	(0.27)	4	7K	18M
1382/02/01	2,590	2,590	2,590	2,590	3.19	8	5K	13M
1382/01/31	2,462	2,462	2,510	2,510	1.99	4	13K	32M
1382/01/30	2,417	2,417	2,461	2,461	1.69	8	12K	30M
1382/01/19	2,420	2,420	2,420	2,420	0.0	1	198	479K
1382/01/11	2,420	2,420	2,420	2,420	0.0	1	109	264K
1382/01/06	2,420	2,420	2,420	2,420	0.0	1	1K	2M
1381/12/07	2,338	2,338	2,420	2,420	(1.67)	14	14K	33M
1381/12/06	2,461	2,461	2,461	2,461	(4.98)	6	5K	12M
1381/12/05	2,590	2,590	2,590	2,590	(4.99)	1	1K	3M
1381/11/29	2,726	2,726	2,726	2,726	(4.98)	1	434	1M
1381/11/27	2,869	2,869	2,869	2,869	(4.97)	4	4K	10M
1381/11/26	3,019	3,019	3,019	3,019	(4.97)	3	3K	10M
1381/11/20	3,177	3,177	3,177	3,177	(4.99)	1	1K	3M
1381/11/16	3,344	3,344	3,344	3,344	(5.0)	1	1K	3M
1381/11/08	3,520	3,520	3,520	3,520	(0.9)	1	2K	7M
1381/11/05	3,614	3,551	3,614	3,552	(2.28)	7	11K	40M
1381/11/02	3,675	3,570	3,675	3,635	(1.22)	3	4K	14M
1381/11/01	3,506	3,506	3,680	3,680	(0.27)	15	13K	45M
1381/10/30	3,361	3,361	3,690	3,690	4.95	9	8K	27M
1381/10/29	3,349	3,349	3,516	3,516	4.99	2	5K	16M
1381/10/28	3,349	3,349	3,349	3,349	4.98	11	15K	50M
1381/10/25	3,190	3,190	3,190	3,190	4.97	9	18K	58M
1381/10/24	3,039	3,039	3,039	3,039	4.97	3	2K	5M
1381/10/23	2,895	2,895	2,895	2,895	4.97	8	14K	41M
1381/10/22	2,758	2,758	2,758	2,758	4.99	3	1K	4M
1381/10/21	2,627	2,627	2,627	2,627	5.00	3	6K	16M
1381/10/18	2,502	2,502	2,502	2,502	4.99	1	1K	3M
1381/10/16	2,277	2,277	2,383	2,383	4.66	5	315K	719M
1381/10/15	2,275	2,275	2,277	2,277	4.93	3	3K	7M
1381/10/14	2,059	2,059	2,170	2,170	4.83	4	12K	24M
1381/10/11	2,070	2,070	2,070	2,070	0.0	1	400	828K
1381/10/10	2,070	2,070	2,070	2,070	0.15	2	8K	17M
1381/10/08	2,067	2,067	2,067	2,067	4.98	1	600	1M
1381/10/07	2,065	1,969	2,065	1,969	0.10	5	21K	41M
1381/10/03	1,966	1,966	1,967	1,967	0.0	2	487	958K
1381/10/02	1,967	1,967	1,967	1,967	0.0	2	2K	4M
1381/10/01	1,885	1,885	1,967	1,967	0.10	5	3K	5M
1381/09/30	1,965	1,965	1,965	1,965	(0.15)	3	3K	6M
1381/09/27	2,000	1,968	2,000	1,968	(4.97)	4	4K	9M
1381/09/26	2,071	2,071	2,071	2,071	(4.96)	1	350	725K
1381/09/24	2,179	2,179	2,179	2,179	(4.39)	3	2K	5M
1381/09/12	2,278	2,278	2,279	2,279	(0.04)	2	1K	2M
1381/09/05	2,300	2,280	2,300	2,280	(2.9)	8	1K	3M
1381/08/29	2,348	2,348	2,348	2,348	0.0	1	290	681K
1381/08/27	2,348	2,348	2,348	2,348	0.0	1	1K	3M
1381/08/26	2,348	2,348	2,348	2,348	0.0	1	459	1M
1381/08/20	2,200	2,190	2,348	2,348	4.96	15	44K	101M
1381/08/19	2,138	2,138	2,237	2,237	4.97	4	7K	16M
1381/08/18	2,030	2,030	2,131	2,131	4.98	2	2K	4M
1381/08/15	2,030	2,030	2,030	2,030	0.30	3	6K	11M
1381/08/14	1,940	1,940	2,024	2,024	4.33	2	5K	9M
1381/08/12	1,939	1,939	1,940	1,940	0.0	3	531	1M
1381/08/11	1,843	1,843	1,940	1,940	0.0	3	14K	25M
1381/08/08	1,940	1,940	1,940	1,940	0.0	2	601	1M
1381/08/07	2,024	1,940	2,024	1,940	(4.15)	5	21K	42M
1381/08/05	2,024	2,024	2,024	2,024	0.0	3	3K	6M
1381/08/04	2,024	2,024	2,024	2,024	(4.98)	31	37K	75M
1381/06/26	2,130	2,130	2,130	2,130	0.0	1	456	971K
1381/06/23	2,130	2,130	2,130	2,130	(0.37)	5	1K	2M
1381/06/16	2,138	2,138	2,138	2,138	0.0	5	3K	7M
1381/06/13	2,138	2,138	2,138	2,138	0.0	1	259	554K
1381/06/12	2,138	2,138	2,138	2,138	0.0	1	472	1M
1381/06/05	2,138	2,138	2,138	2,138	0.0	1	1K	2M
1381/05/29	2,138	2,138	2,138	2,138	(4.98)	1	1K	2M
1381/05/23	2,250	2,250	2,250	2,250	(25.99)	1	500	1M
1381/04/24	3,040	3,040	3,040	3,040	(4.97)	7	9K	26M
1381/04/23	3,216	3,199	3,216	3,199	(4.11)	3	7K	24M
1381/03/04	3,337	3,336	3,337	3,336	(0.66)	2	1K	4M
1381/02/30	3,358	3,358	3,360	3,358	(0.06)	11	12K	42M
1381/02/29	3,199	3,199	3,360	3,360	5.00	17	55K	178M
1381/02/28	3,200	3,200	3,200	3,200	4.92	2	2K	5M
1381/02/25	2,960	2,960	3,050	3,050	3.04	8	15K	43M
1381/02/24	2,960	2,960	2,960	2,960	2.07	3	2K	7M
1381/02/22	2,900	2,900	2,900	2,900	2.47	2	10K	29M
1381/02/18	2,750	2,750	2,830	2,830	4.78	2	10K	28M
1381/02/17	2,824	2,701	2,824	2,701	(4.36)	4	18K	51M
1381/02/16	2,825	2,824	2,826	2,824	0.14	6	6K	16M
1381/02/10	2,820	2,820	2,820	2,820	0.0	3	3K	9M
1381/02/08	2,821	2,820	2,821	2,820	0.04	2	500	1M
1381/02/07	2,819	2,819	2,819	2,819	0.0	2	4K	10M
1381/02/04	2,819	2,819	2,819	2,819	0.0	1	100	282K
1381/02/03	2,799	2,799	2,819	2,819	0.68	14	25K	69M
1381/02/02	2,815	2,800	2,815	2,800	(0.57)	4	2K	6M
1381/02/01	2,816	2,816	2,818	2,816	(0.14)	4	6K	17M
1381/01/31	2,820	2,820	2,820	2,820	0.0	1	1K	4M
1381/01/27	2,820	2,820	2,820	2,820	0.36	23	105K	295M
1381/01/26	2,807	2,805	2,810	2,810	0.0	4	3K	10M
1381/01/25	2,810	2,810	2,810	2,810	0.0	1	1K	3M
1381/01/24	2,810	2,810	2,810	2,810	0.0	2	5K	15M
1381/01/21	2,810	2,807	2,810	2,810	0.29	9	11K	32M
1381/01/19	2,802	2,802	2,802	2,802	4.98	5	4K	10M
1381/01/10	2,669	2,669	2,669	2,669	0.11	1	500	1M
1381/01/07	2,666	2,666	2,666	2,666	0.0	1	2K	5M
1381/01/06	2,666	2,666	2,666	2,666	2.46	1	1K	3M
1380/12/28	2,600	2,600	2,620	2,602	0.08	10	13K	34M
1380/12/27	2,600	2,600	2,600	2,600	1.09	4	5K	13M
1380/12/26	2,571	2,571	2,572	2,572	0.0	4	3K	9M
1380/12/25	2,574	2,570	2,581	2,572	4.60	17	28K	71M
1380/12/22	2,459	2,459	2,459	2,459	0.33	1	1K	2M
1380/12/20	2,452	2,451	2,452	2,451	0.08	2	810	2M
1380/12/19	2,438	2,437	2,449	2,449	4.97	5	16K	39M
1380/12/18	2,253	2,249	2,333	2,333	3.69	15	28K	64M
1380/12/15	2,158	2,158	2,250	2,250	4.26	8	11K	24M
1380/12/14	2,158	2,158	2,158	2,158	4.71	5	4K	8M
1380/12/13	2,061	2,061	2,061	2,061	0.54	1	138	284K
1380/12/11	2,050	2,050	2,050	2,050	1.38	1	1K	3M
1380/12/08	2,020	2,020	2,022	2,022	0.50	4	20K	40M
1380/12/07	2,072	2,012	2,075	2,012	0.15	13	15K	30M
1380/12/06	2,009	2,009	2,009	2,009	0.45	1	2K	4M
1380/11/30	2,000	1,970	2,001	2,000	0.0	7	8K	15M
1380/11/29	2,070	2,000	2,070	2,000	(3.38)	7	5K	10M
1380/11/28	2,070	2,070	2,070	2,070	(4.56)	1	1K	3M
1380/11/23	2,141	2,141	2,169	2,169	(2.82)	7	3K	6M
1380/11/15	2,232	2,232	2,232	2,232	(0.18)	2	890	2M
1380/11/13	2,235	2,235	2,236	2,236	(0.22)	3	2K	4M
1380/11/09	2,240	2,240	2,241	2,241	(0.04)	8	3K	7M
1380/11/06	2,240	2,240	2,242	2,242	0.09	5	6K	14M
1380/11/03	2,240	2,240	2,240	2,240	0.0	1	617	1M
1380/11/01	2,240	2,240	2,240	2,240	(0.58)	1	2K	5M
1380/10/16	2,253	2,253	2,253	2,253	0.0	3	880	2M
1380/10/12	2,250	2,250	2,254	2,253	0.04	4	6K	13M
1380/10/11	2,252	2,252	2,252	2,252	0.0	3	2K	6M
1380/10/10	2,253	2,252	2,253	2,252	0.0	3	531	1M
1380/10/08	2,251	2,251	2,253	2,252	0.0	7	5K	12M
1380/10/05	2,252	2,252	2,252	2,252	0.13	1	500	1M
1380/10/04	2,249	2,249	2,249	2,249	1.63	5	2K	4M
1380/10/03	2,213	2,213	2,213	2,213	0.0	1	848	2M
1380/10/02	2,213	2,213	2,213	2,213	4.98	1	1K	2M
1380/09/28	2,108	2,108	2,108	2,108	0.29	2	3K	5M
1380/09/27	2,102	2,102	2,102	2,102	1.06	2	321	675K
1380/09/21	2,078	2,078	2,080	2,080	0.48	3	2K	5M
1380/09/20	2,070	2,070	2,070	2,070	1.62	7	4K	7M
1380/09/11	2,038	2,037	2,038	2,037	0.84	2	750	2M
1380/09/10	2,020	2,020	2,020	2,020	0.0	1	277	560K
1380/09/06	2,020	2,020	2,020	2,020	(1.46)	1	724	1M
1380/09/05	2,050	2,050	2,050	2,050	(1.63)	1	3K	6M
1380/09/04	2,084	2,084	2,084	2,084	(0.1)	1	1K	3M
1380/08/30	2,084	2,084	2,086	2,086	0.05	4	3K	5M
1380/08/29	2,085	2,085	2,085	2,085	(0.05)	1	1K	2M
1380/08/28	2,085	2,085	2,086	2,086	(0.52)	9	25K	52M
1380/08/23	2,097	2,097	2,097	2,097	(0.62)	1	637	1M
1380/08/21	2,110	2,110	2,110	2,110	(2.18)	2	1K	2M
1380/08/19	2,157	2,157	2,157	2,157	0.0	2	2K	4M
1380/08/16	2,157	2,157	2,157	2,157	0.0	2	1K	2M
1380/08/07	2,157	2,157	2,157	2,157	0.0	2	708	2M
1380/08/05	2,157	2,157	2,157	2,157	0.0	3	13K	28M
1380/08/02	2,157	2,157	2,157	2,157	0.0	2	963	2M
1380/07/30	2,157	2,157	2,157	2,157	(4.98)	2	1K	2M
1380/07/28	2,270	2,270	2,270	2,270	0.0	1	200	454K
1380/07/24	2,270	2,270	2,270	2,270	0.0	1	1K	3M
1380/07/22	2,166	2,166	2,270	2,270	4.66	8	27K	61M
1380/07/21	2,170	2,169	2,170	2,169	(0.05)	5	1K	2M
1380/07/18	2,169	2,169	2,170	2,170	0.0	3	4K	9M
1380/07/16	2,170	2,170	2,170	2,170	3.33	1	1K	2M
1380/07/15	2,000	2,000	2,100	2,100	5.00	3	3K	6M
1380/07/14	1,968	1,968	2,000	2,000	1.52	9	13K	26M
1380/07/11	1,958	1,958	1,970	1,970	0.0	12	18K	35M
1380/07/02	1,970	1,970	1,970	1,970	0.0	1	400	788K
1380/07/01	1,970	1,970	1,971	1,970	(0.05)	8	6K	11M
1380/06/31	1,969	1,969	1,972	1,971	0.10	6	10K	20M
1380/06/28	1,969	1,969	1,969	1,969	(0.25)	1	505	994K
1380/06/27	1,973	1,973	1,974	1,974	(0.3)	2	1K	2M
1380/06/24	1,980	1,980	1,980	1,980	(4.76)	1	1K	2M
1380/06/19	2,079	2,079	2,079	2,079	(0.34)	2	2K	3M
1380/06/17	2,086	2,086	2,087	2,086	(0.05)	3	3K	6M
1380/06/14	2,087	2,087	2,087	2,087	(0.14)	2	732	2M
1380/06/13	2,090	2,090	2,090	2,090	0.0	1	236	493K
1380/06/11	2,086	2,086	2,090	2,090	(0.48)	8	10K	21M
1380/06/07	2,100	2,100	2,100	2,100	4.79	4	3K	6M
1380/06/06	2,005	2,004	2,005	2,004	0.20	3	1K	2M
1380/05/31	2,000	2,000	2,000	2,000	(0.05)	4	4K	7M
1380/05/30	2,000	2,000	2,001	2,001	0.05	9	5K	11M
1380/05/28	2,000	2,000	2,000	2,000	(19.35)	1	500	1M
1380/04/25	2,480	2,480	2,480	2,480	2.48	1	359	890K
1380/04/24	2,420	2,410	2,420	2,420	0.41	15	42K	102M
1380/04/23	2,354	2,354	2,410	2,410	2.55	3	448	1M
1380/04/20	2,318	2,318	2,350	2,350	2.13	5	12K	27M
1380/04/19	2,301	2,301	2,301	2,301	0.04	1	130	299K
1380/04/18	2,280	2,280	2,318	2,300	(0.9)	18	29K	66M
1380/04/17	2,321	2,321	2,321	2,321	(0.04)	1	1K	3M
1380/04/16	2,322	2,322	2,322	2,322	0.0	2	6K	14M
1380/04/13	2,375	2,322	2,376	2,322	(3.05)	11	25K	59M
1380/04/12	2,395	2,395	2,395	2,395	(2.0)	1	4K	8M
1380/04/10	2,444	2,444	2,444	2,444	(0.24)	1	121	296K
1380/04/09	2,450	2,450	2,450	2,450	(2.0)	2	2K	4M
1380/04/05	2,540	2,500	2,540	2,500	(1.96)	3	4K	9M
1380/04/02	2,550	2,550	2,550	2,550	(3.0)	3	3K	8M
1380/03/30	2,630	2,629	2,630	2,629	(0.76)	2	750	2M
1380/03/29	2,649	2,649	2,649	2,649	(0.04)	1	20	53K
1380/03/28	2,650	2,650	2,650	2,650	(4.68)	1	1K	3M
1380/03/23	2,780	2,780	2,780	2,780	(0.32)	3	5K	13M
1380/03/21	2,795	2,789	2,795	2,789	(0.32)	3	675	2M
1380/03/16	2,797	2,797	2,798	2,798	(0.07)	3	1K	4M
1380/03/13	2,790	2,789	2,800	2,800	0.36	6	5K	14M
1380/03/12	2,791	2,790	2,791	2,790	(0.04)	5	11K	30M
1380/03/09	2,790	2,790	2,900	2,791	0.04	10	13K	37M
1380/03/08	2,793	2,666	2,793	2,790	4.85	26	45K	125M
1380/03/07	2,661	2,661	2,661	2,661	4.97	13	27K	73M
1380/03/06	2,535	2,416	2,535	2,535	4.97	3	5K	13M
1380/03/05	2,335	2,335	2,415	2,415	3.51	5	7K	16M
1380/03/02	2,333	2,333	2,333	2,333	0.65	1	384	896K
1380/02/30	2,320	2,318	2,320	2,318	0.78	2	2K	3M
1380/02/26	2,300	2,300	2,300	2,300	4.55	3	12K	28M
1380/02/23	2,124	2,110	2,200	2,200	3.33	79	226K	495M
1380/02/19	2,130	2,129	2,130	2,129	(0.19)	3	698	1M
1380/02/17	2,133	2,133	2,133	2,133	0.0	3	2K	3M
1380/02/15	2,134	2,133	2,134	2,133	(0.05)	7	8K	17M
1380/02/12	2,134	2,134	2,134	2,134	0.0	2	1K	2M
1380/02/11	2,133	2,132	2,134	2,134	0.05	12	8K	16M
1380/02/10	2,133	2,133	2,133	2,133	(0.05)	2	512	1M
1380/02/09	2,134	2,134	2,135	2,134	0.0	5	4K	9M
1380/02/04	2,135	2,099	2,135	2,134	1.67	8	5K	10M
1380/02/03	2,099	2,099	2,099	2,099	0.0	4	2K	4M
1380/02/02	2,099	2,099	2,099	2,099	(0.99)	3	343	720K
1380/02/01	2,131	2,120	2,131	2,120	(0.7)	4	2K	4M
1380/01/29	2,135	2,135	2,135	2,135	0.71	1	929	2M
1380/01/26	2,120	2,120	2,120	2,120	1.05	1	228	483K
1380/01/22	2,098	2,098	2,098	2,098	0.05	1	4K	8M
1380/01/21	2,097	2,097	2,097	2,097	0.10	1	921	2M
1380/01/18	2,050	2,050	2,095	2,095	2.20	3	10K	21M
1380/01/11	2,050	2,050	2,050	2,050	0.0	2	786	2M
1380/01/08	2,083	2,050	2,083	2,050	(1.58)	11	34K	70M