Name: لبنیات پاک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لبنیات‌ پاک
غپاک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,309	2,309	2,309	2,309	(2.98)	101	3M	7B
1405/06/28	2,487	2,366	2,487	2,380	(2.42)	632	42M	100B
1405/06/25	2,490	2,416	2,550	2,439	1.75	1,691	104M	254B
1405/06/21	2,459	2,325	2,459	2,397	0.04	2,607	146M	350B
1405/06/18	2,396	2,378	2,396	2,396	2.97	1,291	116M	278B
1405/06/17	2,327	2,327	2,327	2,327	2.96	405	61M	142B
1405/06/16	2,260	2,260	2,260	2,260	2.96	211	16M	36B
1405/06/15	2,195	2,185	2,195	2,195	2.95	507	57M	124B
1405/06/10	2,210	2,106	2,220	2,132	(1.8)	1,028	94M	201B
1405/06/09	2,182	2,067	2,182	2,171	2.45	2,095	235M	511B
1405/06/08	2,119	2,119	2,119	2,119	2.96	158	18M	37B
1405/06/07	2,119	2,119	2,119	2,119	2.96	158	18M	37B
1405/06/04	2,058	2,058	2,058	2,058	2.95	180	30M	62B
1405/06/03	1,999	1,999	1,999	1,999	2.99	130	18M	37B
1405/06/02	1,941	1,941	1,941	1,941	2.97	222	20M	38B
1405/06/01	1,830	1,823	1,928	1,885	0.69	620	43M	81B
1405/05/27	1,881	1,777	1,881	1,872	2.46	691	97M	181B
1405/05/26	1,800	1,800	1,830	1,827	2.81	969	81M	148B
1405/05/25	1,788	1,750	1,788	1,777	2.36	1,101	80M	142B
1405/05/24	1,736	1,736	1,736	1,736	2.97	212	24M	42B
1405/05/21	1,660	1,632	1,704	1,686	1.87	706	61M	102B
1405/05/20	1,660	1,632	1,704	1,686	1.87	706	61M	102B
1405/05/19	1,675	1,636	1,690	1,655	(1.84)	946	58M	95B
1405/05/18	1,760	1,678	1,760	1,686	(2.49)	787	68M	115B
1405/05/17	1,729	1,721	1,729	1,729	2.98	381	24M	42B
1405/05/14	1,679	1,660	1,679	1,679	2.94	290	18M	30B
1405/05/13	1,611	1,611	1,640	1,631	2.39	640	49M	80B
1405/05/12	1,611	1,611	1,640	1,631	2.39	640	49M	80B
1405/05/11	1,582	1,555	1,611	1,593	1.79	601	44M	69B
1405/05/10	1,629	1,552	1,629	1,565	(2.13)	1,193	63M	99B
1405/05/07	1,659	1,593	1,659	1,599	(2.62)	683	41M	66B
1405/05/06	1,631	1,621	1,678	1,642	(0.3)	684	37M	60B
1405/05/05	1,690	1,622	1,690	1,647	0.37	1,064	61M	100B
1405/05/04	1,642	1,623	1,643	1,641	2.82	862	108M	177B
1405/05/03	1,594	1,594	1,625	1,596	(2.86)	1,405	160M	256B
1405/04/31	1,643	1,643	1,643	1,643	(2.95)	172	6M	10B
1405/04/30	1,689	1,622	1,695	1,693	2.86	555	37M	63B
1405/04/29	1,600	1,600	1,656	1,646	2.36	477	32M	52B
1405/04/28	1,601	1,601	1,657	1,608	(2.55)	851	66M	106B
1405/04/27	1,650	1,650	1,650	1,650	(3.0)	112	18M	30B
1405/04/24	1,706	1,660	1,707	1,701	2.59	821	86M	147B
1405/04/23	1,660	1,626	1,708	1,658	(1.07)	617	36M	60B
1405/04/22	1,659	1,659	1,740	1,676	(1.99)	627	48M	80B
1405/04/21	1,710	1,710	1,710	1,710	(2.95)	34	445K	760M
1405/04/20	1,761	1,761	1,800	1,762	(2.92)	212	10M	17B
1405/04/17	1,854	1,746	1,854	1,815	0.83	1,335	123M	223B
1405/04/16	1,800	1,800	1,800	1,800	2.97	112	15M	27B
1405/04/15	1,748	1,748	1,748	1,748	2.94	143	20M	36B
1405/04/14	1,748	1,748	1,748	1,748	2.94	143	20M	36B
1405/04/13	1,748	1,748	1,748	1,748	2.94	143	20M	36B
1405/04/10	1,748	1,748	1,748	1,748	2.94	143	20M	36B
1405/04/09	1,698	1,698	1,698	1,698	2.97	102	16M	28B
1405/04/08	1,616	1,610	1,708	1,649	(0.6)	1,140	83M	137B
1405/04/07	1,656	1,656	1,699	1,659	(2.81)	750	58M	96B
1405/04/06	1,739	1,700	1,764	1,707	(2.57)	780	35M	59B
1405/04/03	1,741	1,737	1,830	1,752	(2.12)	1,540	84M	147B
1405/04/01	1,800	1,790	1,800	1,790	(2.98)	215	16M	29B
1405/03/31	1,933	1,822	1,933	1,845	(1.76)	636	27M	49B
1405/03/30	1,948	1,836	1,948	1,878	(0.74)	2,193	135M	253B
1405/03/27	1,820	1,820	1,932	1,892	0.85	1,586	124M	235B
1405/03/26	1,968	1,854	1,968	1,876	(1.83)	2,206	115M	217B
1405/03/25	1,911	1,911	1,911	1,911	2.96	270	20M	39B
1405/03/24	1,856	1,850	1,856	1,856	3.00	747	56M	103B
1405/03/23	1,802	1,802	1,802	1,802	2.97	141	11M	20B
1405/03/20	1,705	1,700	1,788	1,750	0.57	1,656	78M	136B
1405/03/19	1,739	1,735	1,740	1,740	2.96	352	20M	36B
1405/03/18	1,690	1,690	1,690	1,690	(2.99)	185	9M	15B
1405/03/17	1,742	1,722	1,742	1,742	2.96	1,073	96M	167B
1405/03/16	1,625	1,625	1,725	1,692	1.01	1,673	109M	185B
1405/03/13	1,709	1,658	1,709	1,675	(1.99)	783	45M	75B
1405/03/11	1,722	1,672	1,722	1,711	2.33	1,649	84M	143B
1405/03/10	1,672	1,672	1,672	1,672	2.96	303	24M	40B
1405/03/09	1,624	1,600	1,624	1,624	2.98	428	30M	48B
1405/03/06	1,544	1,544	1,623	1,577	(0.88)	1,537	87M	138B
1405/03/05	1,544	1,544	1,623	1,577	(0.88)	1,537	87M	138B
1405/03/04	1,631	1,537	1,631	1,591	0.44	3,178	178M	283B
1405/03/03	1,584	1,584	1,584	1,584	2.99	125	11M	17B
1405/03/02	1,520	1,520	1,565	1,538	26.90	2,304	379M	583B
1405/02/29	1,212	1,212	1,212	1,212	2.97	31	2M	2B
1404/12/09	1,200	1,142	1,200	1,150	(2.29)	76	2M	2B
1404/12/06	1,199	1,163	1,218	1,177	(1.59)	293	9M	11B
1404/12/05	1,201	1,196	1,218	1,196	(2.92)	208	8M	10B
1404/12/04	1,226	1,226	1,279	1,232	(2.45)	673	33M	40B
1404/12/03	1,263	1,263	1,263	1,263	(3.0)	71	3M	4B
1404/12/02	1,302	1,302	1,302	1,302	(2.98)	19	456K	593M
1404/11/29	1,391	1,339	1,396	1,342	(2.75)	404	26M	35B
1404/11/28	1,376	1,358	1,440	1,380	(1.36)	775	30M	42B
1404/11/27	1,400	1,350	1,410	1,399	2.19	459	23M	33B
1404/11/26	1,425	1,352	1,431	1,369	(1.72)	545	23M	32B
1404/11/25	1,376	1,361	1,399	1,393	2.50	732	45M	63B
1404/11/21	1,356	1,321	1,361	1,359	2.80	438	38M	52B
1404/11/20	1,270	1,252	1,328	1,322	2.48	651	55M	73B
1404/11/19	1,326	1,261	1,326	1,290	(0.69)	627	36M	46B
1404/11/18	1,270	1,270	1,301	1,299	2.77	158	9M	12B
1404/11/14	1,261	1,250	1,318	1,264	(1.86)	235	13M	16B
1404/11/13	1,320	1,281	1,357	1,288	(2.35)	498	27M	34B
1404/11/11	1,315	1,315	1,353	1,319	(2.66)	147	16M	21B
1404/11/08	1,355	1,355	1,355	1,355	(2.94)	67	2M	3B
1404/11/07	1,396	1,396	1,396	1,396	(2.99)	34	780K	1B
1404/11/06	1,439	1,439	1,439	1,439	(2.97)	13	857K	1B
1404/11/04	1,552	1,464	1,552	1,483	(1.72)	137	5M	7B
1404/11/01	1,510	1,481	1,511	1,509	2.86	428	26M	39B
1404/10/30	1,450	1,393	1,478	1,467	2.23	419	22M	33B
1404/10/29	1,435	1,410	1,435	1,435	2.94	327	26M	38B
1404/10/28	1,327	1,327	1,403	1,394	2.27	288	11M	16B
1404/10/24	1,363	1,363	1,363	1,363	(2.99)	114	7M	9B
1404/10/23	1,415	1,376	1,460	1,405	(0.92)	436	17M	25B
1404/10/22	1,362	1,362	1,432	1,418	1.94	290	9M	13B
1404/10/21	1,394	1,384	1,449	1,391	(2.45)	508	29M	40B
1404/10/20	1,426	1,426	1,427	1,426	(2.99)	164	7M	10B
1404/10/17	1,482	1,420	1,482	1,470	2.15	654	47M	68B
1404/10/16	1,439	1,432	1,439	1,439	2.93	269	16M	23B
1404/10/15	1,397	1,330	1,399	1,398	2.87	372	18M	25B
1404/10/14	1,358	1,358	1,398	1,359	(2.86)	598	48M	66B
1404/10/10	1,391	1,391	1,464	1,399	(2.37)	989	85M	118B
1404/10/09	1,433	1,433	1,434	1,433	(2.98)	86	6M	9B
1404/10/08	1,491	1,476	1,499	1,477	(2.89)	329	18M	27B
1404/10/07	1,550	1,492	1,560	1,521	(1.04)	616	22M	33B
1404/10/06	1,585	1,520	1,603	1,537	(1.91)	1,083	60M	92B
1404/10/03	1,580	1,554	1,584	1,567	1.16	489	17M	27B
1404/10/02	1,540	1,530	1,609	1,549	(1.78)	779	28M	44B
1404/10/01	1,643	1,562	1,656	1,577	(2.05)	631	26M	40B
1404/09/30	1,595	1,581	1,614	1,610	2.74	547	53M	85B
1404/09/29	1,545	1,545	1,567	1,567	2.96	251	27M	43B
1404/09/26	1,511	1,465	1,545	1,522	1.47	577	28M	43B
1404/09/25	1,512	1,434	1,512	1,500	2.18	752	61M	92B
1404/09/24	1,469	1,439	1,469	1,468	2.87	367	35M	52B
1404/09/23	1,429	1,429	1,429	1,427	2.81	100	10M	15B
1404/09/19	1,390	1,348	1,425	1,388	0.14	677	26M	36B
1404/09/18	1,389	1,311	1,389	1,386	2.74	509	29M	41B
1404/09/17	1,328	1,285	1,356	1,349	2.43	597	38M	51B
1404/09/16	1,326	1,281	1,328	1,317	2.09	926	60M	79B
1404/09/15	1,289	1,277	1,293	1,290	2.71	448	49M	63B
1404/09/12	1,240	1,239	1,276	1,256	1.29	312	18M	23B
1404/09/11	1,268	1,220	1,268	1,240	(1.2)	272	11M	14B
1404/09/10	1,270	1,222	1,276	1,255	1.29	284	14M	18B
1404/09/09	1,190	1,186	1,244	1,239	2.57	384	28M	35B
1404/09/08	1,229	1,189	1,229	1,208	0.58	244	9M	11B
1404/09/05	1,197	1,186	1,222	1,201	(1.72)	227	8M	10B
1404/09/04	1,209	1,209	1,242	1,222	0.33	155	6M	8B
1404/09/02	1,195	1,184	1,240	1,218	(0.16)	381	11M	13B
1404/09/01	1,210	1,200	1,237	1,220	(0.97)	270	7M	9B
1404/08/28	1,265	1,204	1,265	1,232	(0.56)	215	7M	8B
1404/08/27	1,265	1,211	1,265	1,239	(0.72)	161	5M	7B
1404/08/26	1,249	1,210	1,249	1,248	2.89	293	15M	19B
1404/08/25	1,205	1,160	1,215	1,213	2.80	175	18M	21B
1404/08/24	1,223	1,158	1,223	1,180	(0.67)	148	10M	12B
1404/08/21	1,142	1,142	1,210	1,188	1.11	248	14M	17B
1404/08/20	1,151	1,151	1,203	1,175	(0.17)	141	5M	6B
1404/08/19	1,168	1,167	1,181	1,177	(2.16)	159	10M	11B
1404/08/18	1,208	1,203	1,220	1,203	(2.98)	233	21M	25B
1404/08/17	1,270	1,210	1,278	1,240	(0.56)	351	9M	11B
1404/08/14	1,271	1,230	1,278	1,247	(0.08)	502	20M	25B
1404/08/13	1,250	1,215	1,250	1,248	2.80	382	43M	54B
1404/08/12	1,234	1,234	1,234	1,214	1.25	66	6M	7B
1404/08/11	1,200	1,184	1,200	1,199	2.83	299	27M	32B
1404/08/10	1,137	1,130	1,171	1,166	2.55	253	19M	22B
1404/08/07	1,125	1,121	1,166	1,137	(1.56)	277	11M	13B
1404/08/06	1,166	1,136	1,167	1,155	0.35	201	11M	12B
1404/08/05	1,159	1,130	1,166	1,151	0.52	315	13M	15B
1404/08/04	1,120	1,120	1,159	1,145	0.70	182	9M	11B
1404/08/03	1,147	1,114	1,147	1,137	1.88	229	13M	15B
1404/07/30	1,100	1,082	1,126	1,116	2.01	206	15M	17B
1404/07/29	1,111	1,069	1,127	1,094	(0.27)	241	12M	13B
1404/07/28	1,100	1,085	1,111	1,097	1.67	228	16M	17B
1404/07/27	1,080	1,053	1,084	1,079	2.47	179	16M	17B
1404/07/26	1,064	1,062	1,067	1,053	1.64	110	8M	8B
1404/07/23	1,017	1,017	1,062	1,036	(0.67)	173	9M	9B
1404/07/22	1,064	1,007	1,067	1,043	0.68	279	13M	14B
1404/07/21	1,037	1,007	1,037	1,036	2.88	226	21M	22B
1404/07/20	1,020	1,020	1,020	1,007	1.61	83	9M	9B
1404/07/19	980	980	1,006	991	1.43	106	7M	7B
1404/07/16	1,001	960	1,001	977	0.51	217	7M	7B
1404/07/15	970	968	978	972	2.32	169	13M	13B
1404/07/14	971	941	971	950	0.42	177	9M	8B
1404/07/13	953	936	953	946	2.16	180	12M	12B
1404/07/12	944	942	944	926	0.98	87	5M	5B
1404/07/09	939	898	939	917	(0.76)	155	5M	5B
1404/07/08	969	915	969	924	(2.01)	366	14M	13B
1404/07/07	960	945	960	943	1.07	207	7M	6B
1404/07/06	950	931	950	933	1.08	74	6M	6B
1404/07/05	885	885	937	923	1.43	204	10M	9B
1404/07/02	896	894	919	910	(1.19)	141	7M	6B
1404/07/01	913	909	915	921	(1.71)	169	9M	8B
1404/06/31	932	932	979	937	(2.4)	260	16M	15B
1404/06/30	932	932	932	960	0.0	17	278K	260M
1404/06/29	932	932	932	960	0.0	9	198K	185M
1404/06/26	937	937	937	960	(0.52)	55	3M	3B
1404/06/25	951	940	951	965	(0.41)	72	2M	2B
1404/06/24	996	948	1,004	969	(0.82)	166	7M	7B
1404/06/23	997	980	997	977	0.93	121	5M	5B
1404/06/22	979	970	982	968	1.47	174	8M	8B
1404/06/18	960	937	962	954	2.14	187	13M	12B
1404/06/17	944	930	954	934	0.76	128	5M	4B
1404/06/16	935	895	935	927	2.09	145	13M	12B
1404/06/15	947	895	947	908	(1.52)	185	14M	12B
1404/06/12	936	925	936	922	1.43	138	9M	8B
1404/06/11	900	900	922	909	1.45	103	8M	7B
1404/06/09	877	877	919	896	(0.88)	206	15M	13B
1404/06/08	892	880	892	904	(0.33)	59	2M	2B
1404/06/05	894	892	930	907	(1.31)	172	9M	8B
1404/06/04	913	913	915	919	(2.34)	165	12M	11B
1404/06/03	916	916	916	941	(0.32)	44	2M	2B
1404/06/01	933	933	958	944	(1.77)	135	9M	9B
1404/05/29	944	939	955	961	(0.72)	102	4M	3B
1404/05/28	995	951	995	968	(1.22)	148	6M	6B
1404/05/27	1,020	973	1,020	980	(2.29)	237	13M	13B
1404/05/26	1,025	990	1,025	1,003	0.10	184	10M	10B
1404/05/25	990	990	1,000	1,002	(1.76)	229	9M	9B
1404/05/22	991	991	991	1,020	(0.1)	20	585K	580M
1404/05/21	998	995	1,000	1,021	(0.39)	71	2M	2B
1404/05/20	1,041	1,002	1,041	1,025	(0.68)	116	4M	4B
1404/05/19	1,050	1,014	1,050	1,032	(1.24)	180	7M	7B
1404/05/18	1,034	1,034	1,064	1,045	(1.88)	257	11M	12B
1404/05/15	1,043	1,043	1,044	1,065	(0.93)	111	4M	4B
1404/05/14	1,080	1,070	1,101	1,075	(2.54)	275	13M	14B
1404/05/13	1,103	1,103	1,104	1,103	(2.99)	1,482	76M	83B
1404/05/12	1,172	1,107	1,174	1,137	(0.35)	150	5M	6B
1404/05/11	1,135	1,122	1,142	1,141	2.89	1,227	74M	85B
1404/05/08	1,109	1,100	1,109	1,109	2.97	316	26M	29B
1404/05/07	1,030	1,026	1,079	1,077	2.77	558	24M	26B
1404/05/06	1,098	1,042	1,100	1,048	(2.42)	530	22M	23B
1404/05/05	1,055	1,055	1,117	1,074	(1.1)	533	15M	16B
1404/05/04	1,085	1,085	1,117	1,086	(2.86)	368	24M	26B
1404/04/29	1,103	1,103	1,151	1,118	(1.67)	528	33M	37B
1404/04/28	1,119	1,119	1,120	1,137	(1.39)	107	6M	7B
1404/04/25	1,144	1,144	1,203	1,153	(2.21)	248	9M	11B
1404/04/24	1,178	1,178	1,190	1,179	(2.88)	705	24M	29B
1404/04/23	1,211	1,211	1,271	1,214	(2.72)	1,872	45M	55B
1404/04/22	1,212	1,212	1,212	1,248	(0.08)	10	366K	444M
1404/04/21	1,215	1,215	1,215	1,249	(0.24)	29	1M	1B
1404/04/18	1,216	1,216	1,216	1,252	(0.08)	7	189K	230M
1404/04/17	1,217	1,217	1,217	1,253	(0.08)	15	254K	310M
1404/04/16	1,240	1,238	1,310	1,254	(1.72)	162	9M	11B
1404/04/11	1,268	1,268	1,345	1,276	(2.37)	5,400	517M	660B
1404/04/10	1,268	1,268	1,268	1,307	0.0	3	114K	145M
1404/04/09	1,307	1,307	1,307	1,307	(2.97)	63	11M	14B
1404/04/08	1,307	1,307	1,307	1,347	0.0	2	8K	10M
1404/04/07	1,317	1,317	1,317	1,347	(0.74)	24	3M	4B
1404/03/21	1,319	1,319	1,319	1,357	(0.15)	22	442K	583M
1404/03/20	1,321	1,321	1,321	1,359	(0.15)	26	543K	717M
1404/03/19	1,337	1,337	1,337	1,361	(1.23)	39	5M	6B
1404/03/12	1,421	1,339	1,421	1,378	(0.14)	1,896	214M	295B
1404/03/04	1,380	1,362	1,380	1,380	2.99	1,417	192M	265B
1404/03/03	1,343	1,343	1,343	1,340	2.76	113	11M	14B
1404/02/31	1,309	1,309	1,309	1,304	2.60	150	11M	14B
1404/02/30	1,271	1,271	1,271	1,271	3.00	254	24M	31B
1404/02/29	1,260	1,260	1,260	1,234	0.82	39	4M	4B
1404/02/27	1,246	1,246	1,246	1,224	1.16	76	5M	6B
1404/02/17	1,231	1,231	1,231	1,210	1.17	256	5M	6B
1404/02/16	1,217	1,217	1,217	1,196	1.18	321	5M	6B
1404/02/15	1,210	1,210	1,210	1,182	0.60	59	2M	3B
1404/02/14	1,204	1,204	1,204	1,175	0.51	42	2M	3B
1404/02/13	1,179	1,179	1,179	1,169	2.10	114	9M	11B
1404/02/10	1,165	1,165	1,165	1,145	1.15	165	5M	6B
1404/02/09	1,155	1,155	1,155	1,132	0.89	58	4M	5B
1404/02/08	1,145	1,145	1,145	1,122	0.90	51	4M	5B
1404/02/07	1,130	1,130	1,130	1,112	1.28	81	6M	7B
1404/02/06	1,114	1,114	1,114	1,098	1.48	88	7M	8B
1404/02/03	1,099	1,099	1,099	1,082	1.41	73	7M	8B
1404/02/02	1,087	1,087	1,087	1,067	1.04	78	5M	6B
1404/02/01	1,056	1,056	1,056	1,056	2.92	358	64M	67B
1404/01/31	1,044	1,044	1,044	1,026	1.18	60	6M	6B
1404/01/30	1,029	1,017	1,031	1,014	1.20	198	8M	8B
1404/01/27	983	964	1,016	1,002	1.52	282	10M	10B
1404/01/26	970	944	998	987	1.86	413	25M	25B
1404/01/25	976	963	976	969	2.22	267	12M	12B
1404/01/24	957	957	958	948	1.83	128	10M	10B
1404/01/23	939	910	953	931	(0.21)	259	12M	11B
1404/01/20	959	911	959	933	(0.21)	112	4M	4B
1404/01/19	938	938	944	935	1.96	126	11M	10B
1404/01/18	910	900	925	917	(0.22)	136	7M	6B
1404/01/17	944	906	944	919	(0.65)	231	10M	9B
1404/01/16	915	915	949	925	(0.86)	227	14M	13B
1404/01/10	954	910	954	933	0.21	219	8M	8B
1404/01/09	918	908	949	931	(0.21)	235	6M	6B
1404/01/06	957	922	957	933	0.11	293	7M	7B
1404/01/05	946	921	952	932	0.76	250	8M	7B
1403/12/28	911	910	924	925	(1.39)	169	7M	7B
1403/12/27	950	925	950	938	(1.57)	300	9M	9B
1403/12/26	977	928	979	953	(0.31)	344	10M	9B
1403/12/25	962	959	964	956	2.14	219	11M	11B
1403/12/22	906	896	947	936	1.74	206	14M	13B
1403/12/21	957	905	957	920	(1.29)	227	9M	9B
1403/12/20	916	916	941	932	(0.11)	113	5M	4B
1403/12/19	934	923	945	933	(1.89)	192	10M	9B
1403/12/18	943	934	950	951	(1.14)	173	7M	6B
1403/12/15	1,000	959	1,000	962	(2.63)	356	20M	19B
1403/12/14	1,001	968	1,014	988	(0.3)	179	6M	6B
1403/12/13	994	985	1,018	991	(2.36)	274	15M	15B
1403/12/12	1,040	1,001	1,040	1,015	(0.39)	254	8M	8B
1403/12/11	1,021	997	1,029	1,019	(0.39)	188	5M	5B
1403/12/08	1,016	1,005	1,037	1,023	(1.25)	260	8M	9B
1403/12/07	1,050	1,035	1,053	1,036	1.27	280	8M	8B
1403/12/06	1,023	1,020	1,033	1,023	1.99	224	10M	10B
1403/12/05	1,005	989	1,031	1,003	0.20	336	10M	10B
1403/12/04	1,047	999	1,047	1,001	(2.63)	386	17M	17B
1403/12/01	1,049	1,022	1,055	1,028	0.19	137	3M	3B
1403/11/30	1,049	1,011	1,049	1,026	(0.1)	119	4M	4B
1403/11/29	1,012	1,007	1,066	1,027	(0.96)	235	10M	10B
1403/11/28	1,039	1,037	1,050	1,037	(2.99)	253	16M	17B
1403/11/27	1,077	1,068	1,077	1,069	(2.91)	175	14M	14B
1403/11/23	1,105	1,100	1,123	1,101	(2.82)	415	25M	28B
1403/11/21	1,129	1,129	1,164	1,133	(2.58)	497	26M	30B
1403/11/17	1,147	1,147	1,186	1,163	(0.68)	290	11M	13B
1403/11/16	1,200	1,164	1,208	1,171	(2.34)	646	28M	32B
1403/11/15	1,205	1,198	1,230	1,199	(2.91)	214	13M	15B
1403/11/14	1,240	1,210	1,263	1,235	(0.96)	183	4M	5B
1403/11/13	1,299	1,243	1,299	1,247	(2.65)	288	12M	15B
1403/11/10	1,290	1,241	1,290	1,281	2.23	401	16M	21B
1403/11/08	1,214	1,210	1,272	1,253	1.46	500	18M	23B
1403/11/07	1,197	1,197	1,249	1,235	1.81	394	24M	29B
1403/11/06	1,201	1,186	1,221	1,213	2.28	382	19M	23B
1403/11/03	1,200	1,167	1,220	1,186	(0.67)	429	15M	18B
1403/11/02	1,193	1,193	1,213	1,194	(2.85)	329	20M	23B
1403/11/01	1,255	1,215	1,259	1,229	(1.84)	251	9M	11B
1403/10/30	1,222	1,221	1,285	1,252	(0.4)	204	8M	10B
1403/10/29	1,250	1,241	1,267	1,257	(1.72)	163	7M	9B
1403/10/26	1,299	1,255	1,310	1,279	(0.16)	320	9M	12B
1403/10/24	1,290	1,243	1,312	1,281	0.47	563	30M	39B
1403/10/23	1,300	1,270	1,310	1,275	(2.6)	232	11M	13B
1403/10/22	1,320	1,252	1,326	1,309	1.63	1,315	53M	70B
1403/10/19	1,269	1,267	1,303	1,288	1.74	651	30M	39B
1403/10/18	1,269	1,246	1,269	1,266	2.68	513	32M	41B
1403/10/17	1,210	1,180	1,240	1,233	2.41	636	37M	46B
1403/10/16	1,202	1,179	1,230	1,204	0.17	539	22M	26B
1403/10/15	1,191	1,173	1,204	1,202	2.82	517	27M	32B
1403/10/12	1,131	1,124	1,180	1,169	2.01	515	25M	29B
1403/10/11	1,145	1,122	1,182	1,146	(0.87)	415	28M	32B
1403/10/10	1,188	1,131	1,188	1,156	(0.17)	488	17M	20B
1403/10/09	1,159	1,125	1,160	1,158	2.75	769	36M	42B
1403/10/08	1,126	1,106	1,127	1,127	2.92	277	16M	18B
1403/10/05	1,096	1,072	1,129	1,095	(0.36)	448	17M	19B
1403/10/04	1,088	1,070	1,129	1,099	(0.36)	593	27M	30B
1403/10/03	1,088	1,086	1,134	1,103	(0.81)	529	17M	19B
1403/10/02	1,160	1,105	1,160	1,112	(2.37)	431	16M	18B
1403/10/01	1,139	1,122	1,139	1,139	2.98	280	17M	19B
1403/09/28	1,103	1,103	1,130	1,106	(2.73)	529	25M	28B
1403/09/27	1,138	1,137	1,154	1,137	(2.99)	281	14M	16B
1403/09/26	1,204	1,161	1,222	1,172	(2.01)	609	27M	32B
1403/09/25	1,206	1,160	1,206	1,196	2.13	666	33M	39B
1403/09/24	1,169	1,169	1,171	1,171	2.99	208	15M	17B
1403/09/21	1,090	1,090	1,150	1,137	1.79	518	32M	36B
1403/09/20	1,140	1,096	1,157	1,117	(0.71)	499	25M	28B
1403/09/19	1,120	1,119	1,125	1,125	2.93	459	29M	33B
1403/09/18	1,092	1,092	1,118	1,093	(2.84)	650	43M	47B
1403/09/17	1,167	1,120	1,167	1,125	(2.51)	342	15M	16B
1403/09/14	1,145	1,130	1,172	1,154	0.79	494	15M	18B
1403/09/13	1,151	1,125	1,151	1,145	2.42	585	34M	39B
1403/09/12	1,127	1,111	1,127	1,118	2.10	184	10M	12B
1403/09/11	1,050	1,050	1,105	1,095	2.05	394	23M	25B
1403/09/10	1,080	1,041	1,093	1,073	1.04	384	16M	17B
1403/09/07	1,020	1,018	1,075	1,062	1.72	428	27M	28B
1403/09/06	1,058	1,000	1,058	1,044	1.56	683	39M	40B
1403/09/05	1,009	1,009	1,030	1,028	2.80	218	15M	15B
1403/09/04	988	969	1,004	1,000	2.56	413	23M	23B
1403/09/03	970	944	989	975	0.72	329	13M	12B
1403/08/30	965	965	988	968	(2.62)	305	15M	15B
1403/08/29	1,025	969	1,025	994	(0.4)	422	21M	21B
1403/08/28	985	960	1,009	998	1.84	549	31M	31B
1403/08/27	1,015	959	1,015	980	(0.81)	483	20M	20B
1403/08/26	977	953	989	988	2.81	312	17M	16B
1403/08/23	925	925	970	961	2.02	305	14M	14B
1403/08/22	925	925	966	942	0.32	249	10M	9B
1403/08/21	946	913	948	939	1.95	447	19M	18B
1403/08/20	928	925	930	921	1.99	205	12M	11B
1403/08/19	902	891	906	903	2.61	239	16M	14B
1403/08/16	880	863	906	880	(1.01)	299	13M	11B
1403/08/15	890	881	912	889	0.34	210	5M	4B
1403/08/14	884	884	904	886	(2.74)	406	29M	26B
1403/08/13	907	907	907	911	(2.57)	119	13M	12B
1403/08/12	960	922	977	935	(1.58)	474	21M	19B
1403/08/09	949	949	972	950	(2.86)	519	33M	32B
1403/08/08	990	967	990	978	(1.81)	184	9M	9B
1403/08/07	1,043	993	1,043	996	(2.64)	696	31M	30B
1403/08/06	1,014	1,002	1,027	1,023	2.51	296	13M	14B
1403/08/05	975	975	1,032	998	(0.7)	658	30M	30B
1403/08/02	976	976	976	1,005	(0.1)	19	367K	358M
1403/08/01	980	980	980	1,006	(0.4)	50	2M	2B
1403/07/30	985	985	985	1,010	(0.49)	47	2M	2B
1403/07/29	987	987	987	1,015	(0.2)	26	785K	774M
1403/07/28	988	988	988	1,017	(0.1)	26	344K	340M
1403/07/25	996	996	996	1,018	(0.78)	76	4M	4B
1403/07/24	999	999	999	1,026	(0.29)	52	1M	1B
1403/07/23	1,020	1,015	1,025	1,029	(1.63)	144	8M	8B
1403/07/22	1,046	1,045	1,078	1,046	(2.88)	265	16M	17B
1403/07/21	1,076	1,076	1,098	1,077	(2.89)	442	18M	19B
1403/07/18	1,099	1,099	1,099	1,109	(0.09)	33	634K	697M
1403/07/17	1,100	1,100	1,100	1,110	(0.09)	46	2M	2B
1403/07/16	1,100	1,100	1,100	1,111	0.0	26	476K	523M
1403/07/15	1,109	1,109	1,109	1,111	(0.8)	77	10M	11B
1403/07/14	1,113	1,113	1,113	1,120	(0.36)	48	5M	6B
1403/07/11	1,113	1,113	1,113	1,124	0.0	16	168K	187M
1403/07/08	1,114	1,114	1,114	1,124	(0.09)	35	722K	805M
1403/07/07	1,117	1,117	1,117	1,125	(0.27)	56	4M	4B
1403/07/04	1,167	1,120	1,167	1,128	(2.25)	552	23M	26B
1403/07/03	1,120	1,120	1,159	1,154	2.49	367	18M	20B
1403/07/02	1,111	1,105	1,143	1,126	1.35	282	13M	15B
1403/07/01	1,155	1,102	1,166	1,111	(2.2)	585	36M	40B
1403/06/28	1,123	1,117	1,155	1,136	1.25	385	14M	16B
1403/06/27	1,111	1,111	1,143	1,122	1.08	261	7M	8B
1403/06/26	1,140	1,105	1,140	1,110	(2.55)	535	27M	30B
1403/06/25	1,109	1,106	1,169	1,139	(0.09)	479	17M	20B
1403/06/24	1,150	1,111	1,150	1,140	2.06	410	23M	26B
1403/06/21	1,101	1,081	1,125	1,117	2.20	347	18M	21B
1403/06/20	1,091	1,058	1,101	1,093	2.25	634	24M	27B
1403/06/19	1,072	1,048	1,095	1,069	(0.28)	700	34M	36B
1403/06/18	1,072	1,072	1,105	1,072	(2.99)	638	42M	45B
1403/06/17	1,105	1,105	1,138	1,105	(2.99)	570	43M	48B
1403/06/13	1,161	1,117	1,161	1,139	0.0	536	33M	38B
1403/06/11	1,139	1,139	1,139	1,139	1.97	139	14M	16B
1403/06/10	1,126	1,126	1,126	1,117	1.18	80	8M	9B
1403/06/07	1,104	1,090	1,104	1,104	1.94	224	20M	22B
1403/06/06	1,083	1,075	1,083	1,083	1.98	229	24M	25B
1403/06/05	1,062	1,062	1,062	1,062	1.92	134	16M	17B
1403/06/03	1,019	1,017	1,057	1,042	0.48	729	41M	43B
1403/05/31	1,029	1,029	1,058	1,037	(1.24)	204	9M	9B
1403/05/30	1,033	1,031	1,033	1,050	(0.19)	65	1M	1B
1403/05/29	1,044	1,039	1,070	1,052	(0.75)	216	7M	7B
1403/05/28	1,056	1,056	1,088	1,060	(1.58)	798	41M	43B
1403/05/27	1,077	1,077	1,087	1,077	(1.91)	573	52M	56B
1403/05/24	1,089	1,089	1,089	1,098	(0.18)	65	2M	3B
1403/05/23	1,089	1,089	1,089	1,100	0.0	5	127K	138M
1403/05/22	1,090	1,090	1,090	1,100	(0.09)	19	874K	952M
1403/05/21	1,091	1,091	1,091	1,101	(0.09)	29	2M	2B
1403/05/20	1,092	1,092	1,092	1,102	(0.09)	27	873K	953M
1403/05/16	1,092	1,092	1,092	1,103	0.0	16	110K	121M
1403/05/09	1,149	1,080	1,159	1,103	(3.92)	826	28M	31B
1403/05/08	1,100	1,100	1,149	1,148	5.90	320	22M	26B
1403/05/06	1,088	1,060	1,128	1,084	(2.78)	553	17M	19B
1403/05/03	1,169	1,104	1,169	1,115	(5.03)	865	30M	34B
1403/05/02	1,179	1,142	1,233	1,174	(3.22)	660	22M	26B
1403/05/01	1,200	1,157	1,200	1,213	(1.38)	152	3M	4B
1403/04/24	1,190	1,187	1,233	1,230	5.67	946	58M	71B
1403/04/23	1,120	1,120	1,180	1,164	3.74	518	19M	23B
1403/04/20	1,170	1,112	1,172	1,122	(5.08)	520	28M	32B
1403/04/19	1,215	1,141	1,215	1,182	(0.59)	312	8M	9B
1403/04/18	1,205	1,170	1,229	1,189	(1.0)	402	12M	15B
1403/04/17	1,239	1,179	1,274	1,201	(2.36)	441	16M	19B
1403/04/16	1,231	1,213	1,231	1,230	5.85	505	33M	41B
1403/04/13	1,189	1,120	1,215	1,162	0.61	380	8M	10B
1403/04/12	1,222	1,129	1,245	1,155	(3.83)	437	12M	13B
1403/04/09	1,230	1,173	1,248	1,201	(3.69)	515	16M	19B
1403/04/06	1,267	1,240	1,288	1,247	(1.42)	550	20M	25B
1403/04/04	1,255	1,255	1,305	1,265	(1.17)	539	29M	37B
1403/04/03	1,260	1,260	1,260	1,280	(0.39)	48	2M	3B
1403/04/02	1,262	1,262	1,262	1,285	(0.16)	49	956K	1B
1403/03/30	1,287	1,287	1,287	1,287	(1.98)	1,107	14M	18B
1403/03/29	1,300	1,300	1,300	1,313	(0.98)	51	6M	7B
1403/03/27	1,330	1,304	1,330	1,326	(0.3)	54	2M	2B
1403/03/26	1,336	1,293	1,336	1,330	1.53	791	37M	49B
1403/03/23	1,284	1,283	1,335	1,310	0.08	604	30M	40B
1403/03/22	1,312	1,291	1,312	1,309	1.71	369	27M	35B
1403/03/21	1,303	1,303	1,303	1,287	0.70	48	4M	6B
1403/03/20	1,277	1,262	1,279	1,278	1.91	302	14M	18B
1403/03/19	1,257	1,217	1,257	1,254	1.70	881	31M	39B
1403/03/16	1,247	1,247	1,247	1,233	0.82	96	5M	7B
1403/03/13	1,231	1,211	1,231	1,223	1.33	148	8M	10B
1403/03/12	1,220	1,220	1,220	1,207	0.84	84	6M	7B
1403/03/09	1,212	1,212	1,212	1,197	0.67	47	4M	5B
1403/03/08	1,203	1,203	1,203	1,189	0.76	83	5M	6B
1403/03/07	1,177	1,177	1,225	1,180	(1.75)	346	23M	28B
1403/03/06	1,182	1,182	1,187	1,201	(0.41)	116	3M	3B
1403/03/05	1,251	1,205	1,251	1,206	(1.87)	230	13M	15B
1403/03/01	1,227	1,227	1,275	1,229	(1.84)	278	14M	17B
1403/02/30	1,290	1,251	1,290	1,252	(4.86)	337	11M	14B
1403/02/29	1,328	1,296	1,348	1,316	(0.08)	299	7M	9B
1403/02/26	1,340	1,292	1,340	1,317	(0.45)	253	7M	9B
1403/02/25	1,300	1,300	1,350	1,323	0.08	216	6M	8B
1403/02/24	1,374	1,317	1,374	1,322	(4.62)	601	23M	31B
1403/02/23	1,433	1,372	1,433	1,386	(3.88)	680	24M	33B
1403/02/22	1,500	1,420	1,500	1,442	(3.35)	502	11M	16B
1403/02/19	1,482	1,472	1,516	1,492	(0.67)	268	7M	11B
1403/02/18	1,480	1,480	1,536	1,502	(0.6)	259	5M	8B
1403/02/17	1,540	1,481	1,565	1,511	(1.5)	389	8M	12B
1403/02/16	1,560	1,519	1,570	1,534	(0.07)	406	11M	16B
1403/02/12	1,561	1,510	1,595	1,535	(2.79)	603	12M	19B
1403/02/11	1,568	1,550	1,618	1,579	0.77	531	12M	20B
1403/02/10	1,634	1,541	1,635	1,567	(3.39)	646	16M	25B
1403/02/09	1,675	1,601	1,675	1,622	(2.23)	508	8M	12B
1403/02/08	1,680	1,632	1,710	1,659	(0.12)	418	9M	15B
1403/02/05	1,631	1,620	1,685	1,661	3.49	653	19M	32B
1403/02/04	1,590	1,575	1,628	1,605	1.84	731	13M	21B
1403/02/03	1,567	1,534	1,620	1,576	0.64	717	20M	32B
1403/02/02	1,634	1,529	1,634	1,566	(1.94)	1,201	25M	40B
1403/02/01	1,620	1,545	1,632	1,597	1.72	558	13M	21B
1403/01/29	1,570	1,570	1,580	1,570	(0.95)	442	12M	18B
1403/01/28	1,585	1,585	1,599	1,585	(1.0)	475	17M	26B
1403/01/27	1,595	1,595	1,626	1,601	(0.62)	678	13M	21B
1403/01/26	1,601	1,601	1,601	1,611	(0.37)	69	3M	6B
1403/01/25	1,645	1,615	1,668	1,617	(4.88)	364	19M	31B
1403/01/21	1,728	1,654	1,728	1,700	2.91	782	27M	46B
1403/01/20	1,590	1,575	1,659	1,652	4.56	782	30M	50B
1403/01/19	1,630	1,552	1,630	1,580	4.43	845	28M	44B
1402/12/08	14,990	14,220	14,990	14,540	(2.81)	643	3M	39B
1402/12/07	15,460	14,730	15,500	14,960	(1.77)	252	2M	26B
1402/12/05	15,410	15,100	15,690	15,230	(1.42)	216	943K	14B
1402/12/02	15,900	15,150	15,900	15,450	(0.45)	188	925K	14B
1402/12/01	15,510	15,400	15,690	15,520	0.06	128	763K	12B
1402/11/30	15,440	15,310	15,940	15,510	0.45	277	1M	21B
1402/11/29	15,310	15,300	15,800	15,440	2.39	277	1M	17B
1402/11/28	15,400	14,850	15,460	15,080	(1.37)	239	873K	13B
1402/11/25	15,410	15,070	15,440	15,290	(1.74)	268	701K	11B
1402/11/24	15,570	15,330	15,900	15,560	(1.64)	190	774K	12B
1402/11/23	15,690	15,420	16,160	15,820	0.32	210	646K	10B
1402/11/21	15,730	15,550	16,140	15,770	1.35	232	663K	11B
1402/11/18	15,600	15,330	15,710	15,560	0.71	324	2M	23B
1402/11/17	15,780	15,330	15,780	15,450	(0.06)	214	877K	14B
1402/11/16	15,390	15,390	15,730	15,460	0.19	159	355K	6B
1402/11/15	15,770	15,360	15,770	15,430	0.06	145	508K	8B
1402/11/14	15,100	15,100	15,980	15,420	0.85	176	730K	11B
1402/11/11	15,380	15,010	15,580	15,290	(0.71)	193	1M	16B
1402/11/10	15,490	15,240	15,700	15,400	(0.45)	251	752K	12B
1402/11/09	15,990	15,260	15,990	15,470	(1.28)	228	921K	14B
1402/11/08	15,500	15,000	16,130	15,670	1.95	454	2M	36B
1402/11/07	15,320	15,280	15,670	15,370	1.59	198	710K	11B
1402/11/04	15,350	14,950	15,570	15,130	(0.26)	311	1M	20B
1402/11/03	16,100	15,050	16,100	15,170	(4.23)	364	1M	21B
1402/11/02	16,470	15,660	16,650	15,840	(3.88)	562	3M	52B
1402/11/01	16,700	16,280	16,960	16,480	(2.43)	323	1M	22B
1402/10/30	16,990	16,500	17,420	16,890	0.42	392	1M	19B
1402/10/27	16,890	16,750	17,000	16,820	(1.0)	390	945K	16B
1402/10/26	17,010	16,850	17,150	16,990	(1.51)	345	2M	27B
1402/10/25	17,210	17,050	17,500	17,250	0.58	414	1M	22B
1402/10/24	17,010	16,960	17,490	17,150	0.0	419	1M	24B
1402/10/23	17,000	17,000	17,470	17,150	(1.72)	547	2M	31B
1402/10/20	17,230	17,230	17,900	17,450	(0.17)	334	1M	19B
1402/10/19	17,630	17,180	18,080	17,480	(3.32)	563	2M	34B
1402/10/18	17,700	17,630	18,520	18,080	(0.44)	539	2M	38B
1402/10/17	18,420	17,850	18,660	18,160	(1.73)	897	3M	47B
1402/10/16	19,000	18,000	19,000	18,480	1.09	1,983	6M	111B
1402/10/13	18,000	17,010	18,650	18,280	2.87	1,322	9M	157B
1402/10/12	17,700	17,550	17,780	17,770	4.90	1,354	9M	154B
1402/10/11	16,680	16,420	17,670	16,940	0.30	585	3M	53B
1402/10/10	17,050	16,780	17,280	16,890	(0.18)	194	614K	10B
1402/10/09	17,530	16,630	17,530	16,920	(0.59)	399	2M	29B
1402/10/06	16,950	16,870	17,530	17,020	(1.05)	316	812K	14B
1402/10/05	17,600	17,000	17,600	17,200	(0.81)	158	676K	12B
1402/10/04	17,770	17,190	17,770	17,340	1.29	207	805K	14B
1402/10/03	17,310	16,870	17,400	17,120	(1.1)	277	813K	14B
1402/10/02	17,500	17,170	17,520	17,310	(0.63)	225	692K	12B
1402/09/29	17,570	17,300	17,680	17,420	(2.68)	288	883K	15B
1402/09/28	18,090	17,600	18,200	17,900	1.13	409	2M	37B
1402/09/27	17,200	17,200	18,100	17,700	2.31	621	3M	57B
1402/09/25	17,070	17,070	17,560	17,300	2.13	482	2M	37B
1402/09/22	16,570	16,310	17,340	16,940	1.68	506	2M	42B
1402/09/21	17,200	16,300	17,200	16,660	(1.83)	647	4M	72B
1402/09/20	17,030	16,780	17,390	16,970	(1.79)	422	3M	48B
1402/09/19	17,540	16,890	17,540	17,280	1.71	601	4M	75B
1402/09/18	16,620	16,590	17,030	16,990	4.75	1,029	11M	180B
1402/09/15	16,030	15,980	16,470	16,220	(0.06)	649	4M	72B
1402/09/14	16,700	16,080	16,700	16,230	(1.4)	502	3M	42B
1402/09/13	16,360	16,050	16,970	16,460	(0.54)	572	3M	52B
1402/09/12	16,340	16,070	16,800	16,550	2.29	454	2M	33B
1402/09/11	15,880	15,870	16,480	16,180	1.63	308	1M	18B
1402/09/08	16,290	15,670	16,290	15,920	1.79	316	1M	19B
1402/09/07	16,020	15,440	16,070	15,640	(3.75)	438	2M	28B
1402/09/06	16,900	16,000	16,900	16,250	(1.87)	333	1M	19B
1402/09/05	17,180	16,170	17,180	16,560	(0.9)	461	2M	30B
1402/09/04	16,120	16,110	16,820	16,710	4.31	698	5M	76B
1402/09/01	16,140	15,720	16,350	16,020	1.97	370	2M	28B
1402/08/30	15,020	15,020	15,770	15,710	4.59	304	2M	30B
1402/08/29	15,390	14,890	15,390	15,020	(2.21)	255	996K	15B
1402/08/28	15,370	15,130	15,800	15,360	(0.71)	318	1M	17B
1402/08/27	15,460	15,230	15,880	15,470	(1.96)	325	1M	17B
1402/08/24	15,860	15,460	16,070	15,780	(0.88)	258	1M	20B
1402/08/23	16,000	15,710	16,290	15,920	(0.56)	237	829K	13B
1402/08/22	15,880	15,660	16,400	16,010	0.69	336	2M	28B
1402/08/21	15,700	15,700	15,980	15,900	0.44	289	1M	18B
1402/08/20	15,930	15,490	16,340	15,830	(1.92)	509	3M	43B
1402/08/17	16,650	15,900	16,650	16,140	(0.92)	259	1M	18B
1402/08/16	16,360	15,790	16,470	16,290	0.62	326	1M	18B
1402/08/15	16,150	15,890	16,390	16,190	(0.06)	299	1M	18B
1402/08/14	16,400	16,080	16,530	16,200	0.93	160	626K	10B
1402/08/13	16,570	15,770	16,570	16,050	0.88	289	1M	23B
1402/08/10	16,020	15,500	16,050	15,910	(0.5)	244	509K	8B
1402/08/09	16,000	15,700	16,140	15,990	3.97	531	2M	34B
1402/08/08	14,950	14,950	15,700	15,380	2.81	233	832K	13B
1402/08/07	14,230	14,230	15,270	14,960	0.13	276	991K	15B
1402/08/06	15,060	14,940	15,060	14,940	(4.96)	167	1M	19B
1402/08/03	15,900	15,500	15,900	15,720	0.06	155	453K	7B
1402/08/02	15,960	15,410	16,250	15,710	(2.78)	361	1M	20B
1402/08/01	16,540	16,010	16,540	16,160	(3.46)	358	2M	29B
1402/07/30	16,370	16,350	17,200	16,740	0.42	347	1M	18B
1402/07/29	16,270	16,270	17,170	16,670	(0.71)	216	560K	9B
1402/07/26	16,310	16,310	16,950	16,790	(1.93)	162	540K	9B
1402/07/25	17,400	16,680	17,730	17,120	(0.23)	209	537K	9B
1402/07/24	16,810	16,810	17,180	17,160	4.83	363	3M	48B
1402/07/23	16,100	16,000	16,960	16,370	(0.49)	232	1M	17B
1402/07/22	16,430	16,150	17,160	16,450	(2.37)	332	1M	23B
1402/07/19	16,400	16,400	17,170	16,850	1.44	240	1M	20B
1402/07/18	15,900	15,900	17,090	16,610	0.54	249	1M	22B
1402/07/17	16,310	16,310	17,150	16,520	(3.73)	535	3M	44B
1402/07/16	17,260	17,150	17,260	17,160	(4.93)	144	1M	25B
1402/07/15	18,520	17,760	18,980	18,050	(3.42)	491	2M	33B
1402/07/12	18,560	18,150	18,980	18,690	1.96	438	2M	42B
1402/07/10	18,780	18,150	18,870	18,330	(2.81)	756	3M	54B
1402/07/09	18,980	18,510	18,980	18,860	4.31	1,605	13M	252B
1402/07/08	18,370	17,510	18,590	18,080	(1.85)	346	2M	32B
1402/07/05	18,860	18,050	18,900	18,420	(1.44)	489	2M	41B
1402/07/04	18,890	18,200	19,190	18,690	0.65	820	3M	65B
1402/07/03	18,090	18,080	18,590	18,570	4.86	666	7M	127B
1402/07/01	17,530	17,200	18,000	17,710	0.45	162	561K	10B
1402/06/29	17,530	17,230	17,850	17,630	(1.29)	191	882K	16B
1402/06/28	17,500	17,500	18,200	17,860	(0.56)	186	651K	12B
1402/06/27	17,400	17,400	18,170	17,960	3.34	436	2M	30B
1402/06/26	16,500	16,500	17,500	17,380	4.26	531	4M	71B
1402/06/22	17,100	16,320	17,130	16,670	(1.59)	252	1M	22B
1402/06/21	16,850	16,380	17,250	16,940	1.74	409	2M	27B
1402/06/20	16,490	15,980	16,830	16,650	3.87	600	4M	69B
1402/06/19	15,800	15,780	16,380	16,030	(3.14)	451	2M	33B
1402/06/18	17,380	16,530	17,380	16,550	(4.83)	261	1M	22B
1402/06/14	17,980	17,010	18,300	17,390	(2.47)	1,096	5M	87B
1402/06/13	17,390	17,390	17,850	17,830	4.88	972	9M	153B
1402/06/12	16,830	16,500	17,040	17,000	4.74	718	6M	107B
1402/06/11	16,060	15,810	16,490	16,230	2.46	499	3M	46B
1402/06/08	15,480	15,450	16,090	15,840	(0.38)	252	792K	13B
1402/06/07	15,810	15,640	16,300	15,900	(2.15)	289	949K	15B
1402/06/06	16,120	16,010	16,850	16,250	0.87	276	2M	27B
1402/06/05	16,120	15,890	16,120	16,110	4.88	430	5M	75B
1402/06/04	15,260	14,740	15,450	15,360	4.35	203	1M	15B
1402/06/01	14,210	14,210	15,180	14,720	(0.67)	180	586K	9B
1402/05/31	15,310	14,500	15,310	14,820	(2.88)	213	747K	11B
1402/05/30	15,450	15,070	15,880	15,260	(1.17)	210	1M	17B
1402/05/29	15,060	15,060	15,900	15,440	(0.06)	186	656K	10B
1402/05/28	15,850	15,100	16,000	15,450	(2.52)	227	826K	13B
1402/05/25	16,000	15,320	16,440	15,850	0.13	275	715K	11B
1402/05/24	16,540	15,760	16,540	15,830	(4.52)	408	2M	34B
1402/05/23	16,990	16,200	17,320	16,580	0.24	227	775K	13B
1402/05/22	17,000	16,360	17,360	16,540	(3.95)	341	2M	25B
1402/05/21	18,000	17,070	18,000	17,220	(4.12)	304	1M	25B
1402/05/18	17,500	17,420	18,140	17,960	0.50	269	2M	31B
1402/05/17	17,520	17,350	18,360	17,870	0.85	309	871K	16B
1402/05/16	17,320	17,320	18,200	17,720	0.62	282	903K	16B
1402/05/15	17,820	17,450	18,070	17,610	(1.45)	292	978K	17B
1402/05/14	17,650	17,500	18,150	17,870	2.82	422	1M	24B
1402/05/10	17,310	17,060	17,870	17,380	0.40	752	3M	54B
1402/05/09	17,710	17,260	18,000	17,310	(4.68)	908	6M	96B
1402/05/08	18,450	18,000	19,200	18,160	(4.12)	296	2M	32B
1402/05/07	19,510	18,520	19,560	18,940	(1.97)	461	1M	26B
1402/05/04	19,000	18,950	19,470	19,320	1.95	550	2M	45B
1402/05/03	19,240	18,500	19,610	18,950	(1.35)	948	4M	74B
1402/05/02	19,210	18,980	19,940	19,210	(3.81)	1,590	7M	140B
1402/05/01	19,970	19,970	19,970	19,970	(5.0)	190	842K	17B
1402/04/31	20,720	20,720	20,720	21,020	(3.62)	80	495K	10B
1402/04/28	21,510	21,240	23,000	21,810	(2.42)	1,563	7M	154B
1402/04/27	22,090	22,090	22,090	22,350	(3.87)	209	498K	11B
1402/04/26	22,300	22,300	22,300	23,250	(0.94)	49	119K	3B
1402/04/18	24,000	23,100	24,350	23,520	(3.09)	780	3M	70B
1402/04/17	25,000	23,750	25,490	24,270	(2.1)	703	2M	40B
1402/04/14	25,000	24,490	25,630	24,790	1.47	714	3M	71B
1402/04/13	23,800	23,800	24,860	24,430	1.41	759	3M	69B
1402/04/12	24,150	23,800	24,500	24,090	(0.25)	621	2M	53B
1402/04/11	24,480	23,700	24,480	24,150	3.56	1,305	6M	148B
1402/04/10	23,200	23,110	23,390	23,320	4.67	269	1M	34B
1402/04/07	22,070	21,450	22,700	22,280	(0.85)	373	2M	35B
1402/04/06	23,120	22,000	23,400	22,470	(2.69)	727	3M	71B
1402/04/05	22,800	22,800	23,500	23,090	(0.73)	603	2M	43B
1402/04/04	22,410	22,400	23,640	23,260	3.29	1,038	5M	126B
1402/04/03	22,430	22,110	23,090	22,520	0.40	744	3M	59B
1402/03/31	23,490	22,070	23,490	22,430	(3.44)	1,169	4M	91B
1402/03/30	23,160	22,610	23,600	23,230	3.34	1,614	6M	134B
1402/03/29	21,700	21,690	22,570	22,480	4.56	1,295	7M	168B
1402/03/28	22,000	20,980	22,200	21,500	(2.63)	751	4M	95B
1402/03/27	22,000	21,540	22,110	22,080	4.84	1,089	10M	232B
1402/03/24	20,310	20,030	21,130	21,060	4.62	1,305	5M	104B
1402/03/23	19,450	19,450	20,450	20,130	(1.18)	519	2M	48B
1402/03/22	20,970	20,100	21,590	20,370	(3.69)	618	3M	69B
1402/03/21	20,010	20,010	21,230	21,150	4.60	1,029	6M	130B
1402/03/20	20,990	19,800	21,170	20,220	(2.51)	858	2M	42B
1402/03/17	21,690	20,440	21,690	20,740	(3.04)	574	2M	34B
1402/03/16	21,700	19,990	21,720	21,390	3.03	396	1M	28B
1402/03/13	20,210	20,210	21,380	20,760	(1.33)	617	3M	53B
1402/03/10	22,200	20,800	22,200	21,040	(3.88)	619	3M	72B
1402/03/09	21,800	21,360	22,450	21,890	0.55	632	3M	56B
1402/03/08	20,770	20,770	21,800	21,770	4.81	752	4M	98B
1402/03/07	20,850	20,680	21,600	20,770	(4.55)	797	6M	130B
1402/03/06	22,940	21,590	22,940	21,760	(4.23)	544	2M	54B
1402/03/03	22,910	21,730	23,390	22,720	(0.66)	985	4M	89B
1402/03/02	22,910	22,270	22,910	22,870	4.81	1,345	11M	256B
1402/03/01	21,750	21,750	21,820	21,820	4.95	239	3M	57B
1402/02/31	20,500	19,500	21,250	20,790	1.71	871	4M	89B
1402/02/30	21,500	20,320	21,500	20,440	(4.4)	1,205	7M	143B
1402/02/27	21,380	21,380	21,380	21,380	4.96	279	4M	86B
1402/02/24	19,880	19,880	21,340	20,370	(2.63)	1,705	13M	260B
1402/02/23	20,920	20,920	20,920	20,920	(5.0)	99	1M	31B
1402/02/20	23,490	21,470	23,490	22,020	(2.52)	513	3M	62B
1402/02/19	22,510	22,510	23,280	22,590	(4.64)	1,865	18M	403B
1402/02/18	23,390	23,390	23,390	23,690	(3.78)	119	480K	11B
1402/02/17	26,170	23,690	26,170	24,620	(1.24)	2,124	18M	443B
1402/02/16	24,930	24,930	24,930	24,930	4.97	155	2M	40B
1402/02/13	23,760	23,030	23,760	23,750	4.95	1,029	14M	327B
1402/02/12	22,600	22,100	22,720	22,630	4.57	320	3M	57B
1402/02/11	21,640	21,460	21,640	21,640	5.00	619	5M	115B
1402/02/10	20,100	19,500	21,100	20,610	2.54	1,197	9M	176B
1402/02/09	21,300	19,790	21,300	20,100	(3.5)	1,267	8M	169B
1402/02/05	21,000	20,050	21,000	20,830	3.89	150	1M	27B
1402/02/04	20,050	20,050	20,050	20,050	4.97	309	2M	39B
1402/01/30	19,000	18,520	19,140	19,100	4.77	333	1M	28B
1402/01/29	17,840	17,540	18,250	18,230	4.83	860	8M	148B
1402/01/28	17,500	16,660	17,870	17,390	(0.57)	1,326	6M	102B
1402/01/27	18,050	17,050	18,250	17,490	(2.18)	1,792	7M	115B
1402/01/26	17,890	17,340	18,020	17,880	4.14	1,310	7M	118B
1402/01/22	16,900	16,520	17,320	17,170	4.06	963	5M	89B
1402/01/21	16,050	15,900	16,750	16,500	3.38	1,594	11M	180B
1402/01/20	15,580	15,570	16,200	15,960	2.84	1,272	5M	75B
1402/01/19	15,400	15,200	15,570	15,520	4.65	1,535	9M	140B
1402/01/16	14,600	14,300	15,350	14,830	(0.54)	1,023	5M	78B
1402/01/15	15,250	14,090	15,460	14,910	1.22	1,270	7M	106B
1402/01/14	14,490	14,010	14,820	14,730	4.32	727	7M	103B
1402/01/09	13,700	13,500	14,220	14,120	4.21	1,094	7M	95B
1402/01/08	13,610	13,340	13,890	13,550	0.37	758	3M	46B
1402/01/06	13,720	13,350	14,130	13,730	(1.51)	718	2M	30B
1402/01/05	14,000	13,660	14,390	13,940	0.58	647	3M	36B
1401/12/28	13,990	13,580	14,300	13,860	(0.29)	588	2M	29B
1401/12/27	13,450	13,450	13,920	13,900	4.83	723	6M	80B
1401/12/24	12,990	12,890	13,400	13,260	3.67	517	2M	28B
1401/12/23	13,000	12,550	13,040	12,790	(1.01)	766	2M	29B
1401/12/22	12,900	12,510	13,190	12,920	0.0	515	2M	24B
1401/12/21	13,110	12,900	13,270	12,920	(4.79)	827	4M	50B
1401/12/20	13,900	13,210	13,900	13,570	(0.66)	834	3M	44B
1401/12/16	13,650	13,390	13,950	13,660	1.86	839	4M	53B
1401/12/15	13,670	13,270	13,670	13,410	(0.67)	809	3M	40B
1401/12/14	13,450	13,290	13,630	13,500	1.89	1,068	6M	84B
1401/12/13	12,880	12,850	13,470	13,250	2.95	1,469	10M	138B
1401/12/10	12,960	12,600	13,200	12,870	(0.23)	692	4M	49B
1401/12/09	13,170	12,550	13,200	12,900	0.94	485	3M	40B
1401/12/08	12,210	12,210	12,990	12,780	2.40	700	3M	43B
1401/12/07	12,200	11,910	12,720	12,480	2.97	915	6M	75B
1401/12/06	11,720	11,720	12,120	12,120	4.94	409	3M	32B
1401/12/03	11,900	11,390	11,900	11,550	(3.51)	331	1M	17B
1401/12/02	11,990	11,660	12,020	11,970	4.54	431	3M	37B
1401/12/01	11,250	11,000	11,490	11,450	4.57	377	3M	37B
1401/11/30	10,820	10,820	11,280	10,950	0.46	348	1M	11B
1401/11/26	11,270	10,760	11,490	10,900	(3.54)	411	2M	18B
1401/11/25	11,590	11,100	11,790	11,300	(3.25)	356	1M	17B
1401/11/24	11,600	11,310	11,880	11,680	(1.35)	416	2M	18B
1401/11/23	11,950	11,510	12,000	11,840	2.87	393	3M	33B
1401/11/19	11,110	11,110	11,670	11,510	3.51	521	3M	32B
1401/11/18	11,000	11,000	11,350	11,120	2.21	205	1M	14B
1401/11/17	10,740	10,690	11,140	10,880	(2.94)	405	2M	21B
1401/11/16	11,030	10,680	11,630	11,210	0.72	514	3M	29B
1401/11/12	11,030	11,020	11,400	11,130	(1.77)	317	1M	14B
1401/11/11	11,130	11,000	11,690	11,330	0.80	458	2M	28B
1401/11/10	11,160	11,130	11,690	11,240	(4.01)	793	7M	74B
1401/11/09	11,790	11,700	12,000	11,710	(4.87)	452	4M	48B
1401/11/08	12,830	12,190	12,880	12,310	(4.05)	609	5M	66B
1401/11/05	13,280	12,630	13,280	12,830	(3.46)	891	9M	114B
1401/11/04	12,660	12,400	13,450	13,290	3.75	1,354	14M	185B
1401/11/03	13,150	12,570	13,470	12,810	(3.17)	879	5M	63B
1401/11/02	13,320	12,870	13,670	13,230	(0.23)	887	5M	63B
1401/11/01	13,700	13,010	13,700	13,260	(0.97)	1,047	7M	87B
1401/10/28	12,630	12,630	13,470	13,390	4.36	1,466	15M	203B
1401/10/27	12,900	12,400	13,300	12,830	1.18	1,198	8M	104B
1401/10/26	12,700	12,500	12,700	12,680	4.79	1,523	18M	222B
1401/10/24	11,480	11,480	12,150	12,100	4.49	450	5M	58B
1401/10/21	11,650	11,250	11,790	11,580	(1.86)	934	5M	56B
1401/10/20	12,000	11,470	12,200	11,800	0.60	1,353	8M	92B
1401/10/19	11,780	11,440	11,780	11,730	4.55	1,926	27M	317B
1401/10/18	11,220	11,220	11,220	11,220	4.96	98	2M	19B
1401/10/17	10,710	10,710	10,710	10,690	4.80	137	1M	15B
1401/10/14	9,660	9,520	10,310	10,200	3.87	998	7M	73B
1401/10/13	9,870	9,610	10,060	9,820	(0.2)	466	2M	21B
1401/10/12	9,960	9,630	9,960	9,840	1.65	318	1M	14B
1401/10/11	10,000	9,570	10,380	9,680	(3.87)	727	3M	33B
1401/10/10	9,930	9,900	10,380	10,070	(2.42)	484	2M	15B
1401/10/07	10,090	9,910	10,460	10,320	3.41	553	3M	26B
1401/10/05	10,030	9,750	10,140	9,980	0.10	517	3M	28B
1401/10/04	9,870	9,760	10,060	9,970	1.63	454	2M	23B
1401/10/03	9,970	9,740	9,970	9,810	0.62	526	3M	27B
1401/09/30	9,960	9,650	9,990	9,750	0.0	589	2M	22B
1401/09/29	9,330	9,220	9,980	9,750	2.09	791	4M	34B
1401/09/28	9,810	9,300	9,820	9,550	(1.14)	381	2M	21B
1401/09/27	9,550	9,460	9,830	9,660	0.73	435	3M	29B
1401/09/26	9,690	9,450	9,800	9,590	0.74	520	3M	26B
1401/09/23	9,770	9,360	9,890	9,520	(1.65)	513	2M	24B
1401/09/22	9,490	9,490	9,760	9,680	4.09	683	3M	33B
1401/09/21	8,730	8,730	9,320	9,300	4.73	507	5M	43B
1401/09/20	8,670	8,620	9,060	8,880	0.91	358	1M	11B
1401/09/19	8,870	8,620	8,870	8,800	(0.45)	237	951K	8B
1401/09/16	9,000	8,700	9,040	8,840	0.0	253	1M	11B
1401/09/15	8,610	8,600	8,950	8,840	2.79	430	2M	16B
1401/09/14	8,490	8,490	8,700	8,600	0.12	209	881K	8B
1401/09/13	8,700	8,430	8,910	8,590	(2.5)	510	2M	19B
1401/09/12	8,900	8,720	8,930	8,810	0.34	241	682K	6B
1401/09/09	8,680	8,650	8,980	8,780	(0.11)	195	716K	6B
1401/09/08	8,700	8,660	8,900	8,790	(0.45)	286	1M	11B
1401/09/07	8,990	8,660	9,010	8,830	(0.67)	489	2M	15B
1401/09/06	8,600	8,500	8,970	8,890	3.98	593	4M	39B
1401/09/05	8,700	8,400	8,700	8,550	(0.47)	237	951K	8B
1401/09/02	8,590	8,420	8,850	8,590	0.0	123	395K	3B
1401/09/01	8,500	8,400	8,760	8,590	(0.46)	264	971K	8B
1401/08/30	8,800	8,430	8,930	8,630	0.23	206	930K	8B
1401/08/29	8,090	8,090	8,710	8,610	3.73	785	4M	35B
1401/08/28	8,570	8,080	8,570	8,300	(2.35)	234	1M	8B
1401/08/25	8,410	8,320	8,700	8,500	(0.12)	129	489K	4B
1401/08/24	8,520	8,410	8,800	8,510	0.24	213	735K	6B
1401/08/23	8,730	8,430	8,890	8,490	(4.28)	454	2M	18B
1401/08/22	8,870	8,620	8,940	8,870	4.11	676	6M	52B
1401/08/21	8,410	8,170	8,540	8,520	4.67	201	2M	16B
1401/08/18	8,000	7,860	8,410	8,140	(0.61)	386	2M	19B
1401/08/17	8,390	7,960	8,440	8,190	1.87	383	2M	19B
1401/08/16	7,790	7,790	8,110	8,040	4.01	246	2M	14B
1401/08/15	7,930	7,690	7,930	7,730	0.78	252	1M	8B
1401/08/14	7,550	7,370	7,880	7,670	1.46	229	1M	9B
1401/08/11	7,440	7,300	7,570	7,560	(0.79)	161	921K	7B
1401/08/10	7,500	7,500	7,900	7,620	0.0	132	682K	5B
1401/08/09	7,380	7,380	7,810	7,620	0.13	178	697K	5B
1401/08/08	7,540	7,480	7,980	7,610	(3.3)	241	1M	10B
1401/08/07	7,590	7,590	7,890	7,870	(1.01)	106	553K	4B
1401/08/04	7,800	7,680	7,900	7,950	(1.61)	156	706K	5B
1401/08/03	8,240	7,850	8,240	8,080	(0.49)	139	430K	3B
1401/08/02	8,090	7,920	8,270	8,120	(0.37)	109	330K	3B
1401/08/01	8,140	8,110	8,340	8,150	0.0	128	370K	3B
1401/07/30	8,360	8,110	8,360	8,150	0.62	189	665K	5B
1401/07/27	8,090	8,080	8,290	8,100	0.37	193	570K	5B
1401/07/26	8,160	8,000	8,240	8,070	0.37	135	648K	5B
1401/07/25	8,120	7,900	8,130	8,040	(0.12)	134	406K	3B
1401/07/24	7,820	7,820	8,090	8,050	(0.37)	157	522K	4B
1401/07/23	8,370	7,970	8,370	8,080	(0.86)	220	1M	10B
1401/07/20	8,350	8,070	8,350	8,150	(0.12)	149	686K	6B
1401/07/19	8,010	8,000	8,310	8,160	0.0	220	1M	9B
1401/07/18	8,000	8,000	8,180	8,160	(0.49)	145	551K	4B
1401/07/17	8,070	8,000	8,460	8,200	(2.26)	209	1M	9B
1401/07/16	8,400	8,270	8,580	8,390	0.12	114	545K	5B
1401/07/12	8,070	8,070	8,500	8,380	(0.12)	142	605K	5B
1401/07/11	8,560	8,300	8,560	8,390	0.12	182	688K	6B
1401/07/10	8,580	8,320	8,580	8,380	(4.12)	358	2M	14B
1401/07/09	8,840	8,660	8,990	8,740	(4.06)	326	2M	16B
1401/07/06	8,930	8,930	9,280	9,110	0.55	204	653K	6B
1401/07/04	8,780	8,760	9,270	9,060	(0.77)	294	1M	10B
1401/07/02	9,350	9,120	9,580	9,130	(4.9)	327	2M	16B
1401/06/30	9,620	9,520	10,030	9,600	(4.19)	388	2M	15B
1401/06/29	10,260	9,770	10,260	10,020	2.35	538	2M	25B
1401/06/28	9,670	9,240	10,150	9,790	0.72	1,260	5M	50B
1401/06/27	10,000	9,550	10,000	9,720	(3.28)	359	1M	10B
1401/06/23	10,450	9,850	10,450	10,050	(1.57)	395	946K	9B
1401/06/22	9,900	9,540	10,380	10,210	2.20	803	3M	31B
1401/06/21	10,350	9,700	10,350	9,990	1.11	530	2M	16B
1401/06/20	9,590	9,120	10,060	9,880	3.02	1,023	6M	57B
1401/05/30	9,310	9,310	9,870	9,590	0.63	616	4M	37B
1401/05/29	9,450	9,300	9,630	9,530	(0.83)	189	946K	9B
1401/05/26	9,790	9,500	9,790	9,610	(0.41)	211	846K	8B
1401/05/25	9,760	9,490	9,760	9,650	(0.31)	222	852K	8B
1401/05/24	10,000	9,490	10,000	9,680	0.10	359	2M	15B
1401/05/23	9,580	9,400	9,840	9,670	3.09	470	2M	17B
1401/05/22	9,590	9,100	9,590	9,380	0.86	285	1M	11B
1401/05/19	9,110	8,960	9,460	9,300	(0.64)	135	539K	5B
1401/05/18	9,590	9,130	9,590	9,360	0.0	135	524K	5B
1401/05/15	9,380	9,270	9,560	9,360	2.74	227	985K	9B
1401/05/12	8,860	8,860	9,390	9,110	1.11	333	1M	10B
1401/05/11	9,220	8,820	9,230	9,010	(1.85)	335	1M	9B
1401/05/10	9,550	8,970	9,550	9,180	(2.55)	330	1M	12B
1401/05/09	10,020	9,410	10,020	9,420	(4.85)	321	2M	21B
1401/05/08	10,230	9,610	10,230	9,900	(0.3)	181	902K	9B
1401/05/05	10,290	9,810	10,290	9,930	0.10	188	618K	6B
1401/05/04	9,940	9,600	10,080	9,920	(0.2)	298	1M	12B
1401/05/03	10,620	9,880	10,620	9,940	(4.33)	362	2M	18B
1401/05/02	10,280	10,200	10,560	10,390	(0.67)	301	1M	13B
1401/05/01	10,480	10,300	10,810	10,460	0.10	284	1M	12B
1401/04/29	10,440	10,000	10,660	10,450	1.36	430	2M	16B
1401/04/28	10,450	10,000	10,670	10,310	(0.77)	503	2M	21B
1401/04/26	9,880	9,860	10,630	10,390	0.29	742	2M	25B
1401/04/25	10,510	10,210	10,950	10,360	(3.54)	415	2M	20B
1401/04/22	11,090	10,520	11,090	10,740	(2.1)	473	1M	13B
1401/04/21	11,170	10,920	11,250	10,970	(4.53)	672	2M	27B
1401/04/20	11,520	11,400	12,000	11,490	(4.25)	413	1M	17B
1401/04/18	11,940	11,680	12,360	12,000	0.25	599	2M	26B
1401/04/15	12,290	11,690	12,430	11,970	(2.52)	744	3M	40B
1401/04/14	12,500	12,170	12,810	12,280	(4.14)	1,400	6M	72B
1401/04/13	13,250	12,590	13,250	12,810	(3.32)	1,316	6M	72B
1401/04/12	13,630	12,610	13,630	13,250	2.00	2,381	11M	151B
1401/04/11	12,990	12,800	12,990	12,990	4.93	567	4M	50B
1401/04/08	11,900	11,900	12,480	12,380	4.12	583	4M	44B
1401/04/07	11,950	11,700	12,130	11,890	(0.42)	378	1M	16B
1401/04/06	12,110	11,850	12,130	11,940	(1.16)	472	2M	19B
1401/04/05	12,330	11,800	12,450	12,080	0.83	475	2M	22B
1401/04/04	11,900	11,620	12,180	11,980	3.28	750	4M	42B
1401/04/01	11,480	11,330	11,780	11,600	(0.6)	287	831K	10B
1401/03/31	12,120	11,500	12,120	11,670	(2.02)	359	1M	14B
1401/03/30	11,870	11,750	12,110	11,910	(0.42)	429	1M	13B
1401/03/29	12,250	11,820	12,250	11,960	1.18	621	2M	28B
1401/03/28	11,610	11,610	12,070	11,820	0.51	399	2M	19B
1401/03/25	11,890	11,630	11,960	11,760	(2.49)	368	1M	16B
1401/03/24	12,390	11,820	12,390	12,060	(1.95)	543	2M	25B
1401/03/23	12,280	12,110	12,500	12,300	2.24	600	3M	33B
1401/03/22	12,000	11,610	12,190	12,030	3.62	916	6M	69B
1401/03/21	11,350	11,200	12,160	11,610	(0.85)	440	2M	22B
1401/03/18	11,720	11,300	11,850	11,710	3.72	333	1M	15B
1401/03/17	11,100	11,100	11,600	11,290	(3.01)	384	1M	15B
1401/03/16	11,850	11,580	12,020	11,640	(4.43)	332	2M	19B
1401/03/11	12,290	11,790	12,350	12,180	3.48	643	3M	37B
1401/03/10	11,300	11,300	11,870	11,770	4.07	374	2M	27B
1401/03/09	11,330	11,000	11,700	11,310	0.35	566	2M	22B
1401/03/08	11,300	11,210	11,790	11,270	(4.41)	736	4M	42B
1401/03/07	12,500	11,670	12,660	11,790	(3.99)	880	4M	47B
1401/03/04	12,240	11,880	12,440	12,280	3.45	597	2M	24B
1401/03/03	11,810	11,800	12,180	11,870	(4.43)	1,142	5M	54B
1401/03/02	12,840	12,350	12,840	12,420	(4.39)	566	2M	22B
1401/03/01	13,680	12,790	13,680	12,990	(3.49)	1,438	5M	61B
1401/02/31	13,970	13,280	13,970	13,460	(6.46)	385	2M	24B
1401/02/25	15,500	14,260	15,500	14,390	(4.13)	1,644	7M	108B
1401/02/24	15,050	14,610	15,050	15,010	4.67	2,063	11M	166B
1401/02/21	0	14,250	14,350	14,340	4.90	724	6M	92B
1401/02/20	13,180	13,010	13,700	13,670	4.75	1,298	8M	113B
1401/02/19	12,850	12,850	13,220	13,050	2.11	712	2M	31B
1401/02/18	12,820	12,650	13,290	12,780	(2.96)	912	4M	47B
1401/02/17	13,300	12,880	13,470	13,170	(0.83)	732	2M	27B
1401/02/12	13,790	13,110	13,790	13,280	(3.14)	710	2M	31B
1401/02/11	13,230	13,230	13,820	13,710	4.10	1,085	4M	57B
1401/02/10	12,860	12,860	13,340	13,170	0.92	806	3M	36B
1401/02/07	13,100	12,850	13,300	13,050	0.0	836	3M	40B
1401/02/06	13,440	12,830	13,440	13,050	(1.73)	1,055	3M	39B
1401/02/05	13,500	12,600	13,770	13,280	0.45	1,174	4M	49B
1401/02/04	13,300	12,860	13,350	13,220	3.93	1,714	6M	76B
1401/01/31	12,730	12,470	12,730	12,720	4.86	1,717	11M	134B
1401/01/30	12,130	11,980	12,130	12,130	4.93	493	4M	54B
1401/01/29	11,380	11,210	11,600	11,560	4.62	348	1M	17B
1401/01/28	11,030	10,820	11,200	11,050	(0.63)	481	2M	19B
1401/01/27	11,300	10,980	11,540	11,120	(1.59)	449	1M	15B
1401/01/24	10,880	10,880	11,700	11,300	0.36	233	663K	8B
1401/01/23	11,890	11,140	11,890	11,260	(3.92)	351	1M	14B
1401/01/22	11,810	11,530	11,820	11,720	2.63	520	1M	16B
1401/01/21	11,500	11,340	11,520	11,420	0.53	308	1M	14B
1401/01/20	11,270	11,000	11,450	11,360	(0.18)	251	1M	12B
1401/01/17	11,700	11,210	11,700	11,380	1.61	323	1M	13B
1401/01/16	11,020	11,020	11,400	11,200	(0.71)	337	1M	14B
1401/01/15	11,500	10,980	11,580	11,280	(2.34)	1,080	4M	47B
1401/01/14	11,070	11,070	11,730	11,550	3.31	780	3M	38B
1401/01/10	10,910	10,790	11,300	11,180	3.81	626	3M	34B
1401/01/09	10,840	10,420	10,940	10,770	3.36	641	3M	28B
1401/01/08	10,000	10,000	10,570	10,420	3.48	520	2M	25B
1401/01/07	10,100	10,080	10,240	10,070	2.65	472	1M	13B
1401/01/06	9,490	9,490	10,000	9,810	2.94	690	2M	22B
1400/12/28	9,520	9,460	9,700	9,530	1.28	519	2M	17B
1400/12/25	9,800	9,220	9,900	9,410	(2.99)	834	6M	55B
1400/12/24	9,700	9,480	9,920	9,700	2.32	654	2M	24B
1400/12/23	9,320	9,230	9,900	9,480	(0.94)	639	6M	52B
1400/12/22	9,490	9,490	9,700	9,570	0.21	233	867K	8B
1400/12/21	9,540	9,400	9,660	9,550	(3.14)	269	1M	12B
1400/12/18	10,080	9,700	10,080	9,860	(1.2)	382	1M	11B
1400/12/17	9,860	9,780	10,090	9,980	(0.4)	228	986K	10B
1400/12/16	10,280	9,980	10,280	10,020	(0.2)	427	2M	24B
1400/12/15	10,280	9,990	10,280	10,040	(0.69)	541	3M	29B
1400/12/14	9,870	9,870	10,530	10,110	0.30	468	3M	31B
1400/12/11	10,340	9,910	10,340	10,080	(0.1)	379	1M	13B
1400/12/09	10,010	9,960	10,350	10,090	1.82	518	3M	28B
1400/12/08	9,820	9,750	10,050	9,910	0.20	175	541K	5B
1400/12/07	10,100	9,800	10,100	9,890	(0.7)	260	928K	9B
1400/12/04	9,840	9,840	10,060	9,960	0.10	225	773K	8B
1400/12/03	9,810	9,810	10,210	9,950	0.40	266	665K	7B
1400/12/02	9,750	9,750	10,160	9,910	0.61	243	716K	7B
1400/12/01	9,790	9,750	10,080	9,850	0.20	109	235K	2B
1400/11/25	9,940	9,400	9,990	9,830	0.0	268	959K	9B
1400/11/24	10,000	9,820	10,240	9,830	(4.84)	498	3M	28B
1400/11/23	10,400	10,050	10,650	10,330	(1.9)	348	1M	12B
1400/11/20	10,680	10,370	10,800	10,530	(3.48)	410	1M	12B
1400/11/19	10,920	10,680	11,330	10,910	(0.09)	249	544K	6B
1400/11/18	10,360	10,340	11,150	10,920	0.74	424	2M	20B
1400/11/17	11,000	10,760	11,010	10,840	(4.24)	330	2M	26B
1400/11/16	11,170	11,020	11,680	11,320	0.0	406	940K	11B
1400/11/13	11,460	10,900	11,660	11,320	0.09	382	1M	14B
1400/11/12	11,250	11,100	11,430	11,310	3.57	433	2M	21B
1400/11/11	10,320	10,320	11,230	10,920	0.65	445	1M	15B
1400/11/10	11,100	10,580	11,250	10,850	(1.36)	362	1M	12B
1400/11/09	10,900	10,700	11,240	11,000	0.92	340	1M	12B
1400/11/06	10,920	10,700	11,700	10,900	(3.2)	347	1M	16B
1400/11/05	10,850	10,850	11,290	11,260	(1.4)	159	405K	4B
1400/11/04	11,110	11,030	11,700	11,420	(1.38)	267	605K	7B
1400/11/03	11,210	11,210	11,690	11,580	(1.86)	199	481K	5B
1400/11/02	12,180	11,570	12,360	11,800	(3.04)	266	921K	11B
1400/10/29	12,770	11,980	12,770	12,170	(3.49)	348	1M	13B
1400/10/28	12,410	12,290	12,890	12,610	(2.47)	301	735K	9B
1400/10/27	12,500	12,500	13,230	12,930	0.0	335	1M	15B
1400/10/26	13,240	12,510	13,610	12,930	(1.37)	644	2M	25B
1400/10/25	13,110	13,000	13,110	13,110	4.96	268	3M	40B
1400/10/22	12,590	12,160	12,870	12,490	1.88	717	4M	46B
1400/10/21	12,240	12,110	12,520	12,260	0.49	181	710K	9B
1400/10/20	11,910	11,910	12,250	12,200	(0.49)	170	577K	7B
1400/10/19	12,690	12,050	12,690	12,260	(1.29)	168	710K	9B
1400/10/18	12,010	12,010	12,600	12,420	(0.08)	171	613K	8B
1400/10/15	12,600	12,270	12,600	12,430	(0.4)	143	633K	8B
1400/10/14	12,260	12,190	12,720	12,480	(0.72)	280	888K	11B
1400/10/13	12,740	12,350	12,740	12,570	(0.63)	233	708K	9B
1400/10/12	12,430	12,300	12,800	12,650	0.32	289	1M	13B
1400/10/11	12,140	12,140	12,790	12,610	(0.08)	203	399K	5B
1400/10/08	12,350	12,350	12,860	12,620	(0.32)	224	617K	8B
1400/10/07	12,230	12,230	12,900	12,660	0.40	386	1M	15B
1400/10/06	12,800	12,210	13,100	12,610	(0.08)	392	823K	10B
1400/10/05	12,310	11,980	12,910	12,620	0.40	389	1M	14B
1400/10/04	12,330	12,120	12,780	12,570	3.20	436	1M	18B
1400/10/01	12,150	11,760	12,320	12,180	3.75	270	1M	13B
1400/09/30	10,900	10,900	11,810	11,740	4.36	366	2M	20B
1400/09/29	11,160	10,910	11,600	11,250	(0.62)	238	2M	20B
1400/09/28	11,520	11,170	11,980	11,320	(3.66)	312	2M	21B
1400/09/27	11,460	11,460	12,000	11,750	0.09	176	363K	4B
1400/09/24	11,340	11,340	12,150	11,740	(0.59)	258	2M	26B
1400/09/23	11,600	11,500	12,220	11,810	(1.99)	417	2M	21B
1400/09/22	12,350	11,840	12,650	12,050	(3.29)	987	7M	89B
1400/09/21	12,990	12,350	12,990	12,460	(4.08)	168	944K	12B
1400/09/20	13,280	12,750	13,720	12,990	(3.2)	371	1M	16B
1400/09/17	12,530	12,530	13,640	13,420	2.60	451	2M	23B
1400/09/16	13,890	12,990	13,960	13,080	(4.32)	610	2M	22B
1400/09/15	13,730	13,480	14,180	13,670	(3.6)	597	2M	25B
1400/09/14	13,650	13,520	14,890	14,180	(0.35)	930	4M	59B
1400/09/13	14,290	13,500	14,540	14,230	2.74	1,351	7M	94B
1400/09/10	14,630	13,740	14,630	13,850	(4.22)	1,270	9M	124B
1400/09/09	14,460	14,460	14,460	14,460	4.93	216	1M	18B
1400/09/08	13,700	13,700	13,960	13,780	3.61	238	1M	14B
1400/09/07	13,250	12,960	13,320	13,300	4.81	374	1M	17B
1400/09/06	12,470	11,840	12,960	12,690	2.75	913	6M	75B
1400/09/03	11,540	11,540	12,690	12,350	1.98	612	2M	26B
1400/09/02	12,510	11,990	12,600	12,110	(4.04)	571	3M	32B
1400/09/01	12,390	12,390	12,890	12,620	0.32	478	1M	18B
1400/08/30	12,630	12,300	13,120	12,580	(2.25)	352	1M	14B
1400/08/29	12,900	12,550	13,200	12,870	(0.31)	241	705K	9B
1400/08/26	13,600	12,440	13,600	12,910	(1.3)	573	2M	26B
1400/08/25	12,760	12,750	13,300	13,080	0.46	474	1M	16B
1400/08/24	12,730	12,730	13,300	13,020	(0.23)	244	622K	8B
1400/08/23	13,500	12,760	13,500	13,050	(0.31)	333	1M	15B
1400/08/22	12,970	12,780	13,780	13,090	(2.17)	452	1M	19B
1400/08/19	13,000	12,660	13,830	13,380	0.60	827	2M	31B
1400/08/18	13,640	12,850	13,700	13,300	0.15	327	897K	12B
1400/08/17	13,400	12,870	13,400	13,280	3.99	871	4M	48B
1400/08/16	12,860	12,860	12,860	12,770	4.24	162	1M	14B
1400/08/15	12,210	12,210	12,600	12,250	2.08	116	561K	7B
1400/08/12	11,620	11,620	12,200	12,000	2.04	269	1M	12B
1400/08/11	12,000	11,310	12,060	11,760	0.51	275	474K	6B
1400/08/10	11,200	11,200	12,000	11,700	1.12	251	692K	8B
1400/08/09	11,500	11,410	12,010	11,570	(3.66)	422	2M	25B
1400/08/08	12,120	11,860	12,660	12,010	(3.77)	375	2M	18B
1400/08/05	12,890	12,320	12,890	12,480	(1.81)	277	1M	15B
1400/08/04	12,310	12,310	12,970	12,710	(1.17)	322	974K	12B
1400/08/03	12,910	12,690	13,730	12,860	(3.67)	425	1M	17B
1400/08/01	14,400	13,300	14,400	13,350	(4.64)	775	3M	44B
1400/07/28	13,600	13,600	14,410	14,000	(0.5)	606	3M	36B
1400/07/27	13,870	13,840	14,500	14,070	(3.3)	955	4M	63B
1400/07/26	14,550	14,530	14,710	14,550	(4.84)	369	1M	18B
1400/07/25	16,000	15,160	16,100	15,290	(4.14)	407	2M	35B
1400/07/24	15,500	15,270	16,500	15,950	(0.19)	478	1M	17B
1400/07/21	15,970	15,930	16,710	15,980	(4.65)	561	2M	32B
1400/07/20	16,960	16,710	17,470	16,760	(4.66)	732	2M	32B
1400/07/19	17,600	17,010	18,480	17,580	(1.79)	968	3M	59B
1400/07/18	16,900	16,900	18,000	17,900	4.37	1,051	6M	99B
1400/07/17	17,000	16,650	17,610	17,150	0.0	700	3M	43B
1400/07/14	16,900	16,900	17,680	17,150	(0.23)	524	2M	32B
1400/07/12	17,630	16,510	17,630	17,190	(0.12)	929	4M	63B
1400/07/11	16,670	16,430	17,500	17,210	3.24	1,296	8M	138B
1400/07/10	16,170	16,170	17,190	16,670	(0.89)	702	2M	31B
1400/07/07	16,550	16,550	17,760	16,820	(1.69)	566	2M	28B
1400/07/06	17,950	16,820	17,950	17,110	(1.16)	599	3M	45B
1400/07/04	17,570	16,890	17,580	17,310	3.34	1,015	4M	63B
1400/07/03	16,520	15,900	17,340	16,750	1.39	1,214	8M	130B
1400/06/31	16,500	16,170	17,090	16,520	(2.77)	727	3M	42B
1400/06/30	17,690	16,710	17,690	16,990	(3.36)	689	3M	46B
1400/06/29	16,900	16,900	17,990	17,580	2.15	586	2M	32B
1400/06/28	17,000	16,870	17,990	17,210	(3.04)	886	4M	61B
1400/06/27	17,600	17,480	18,640	17,750	(3.48)	950	3M	59B
1400/06/24	19,000	18,020	19,000	18,390	(1.97)	858	2M	43B
1400/06/23	17,800	17,800	19,010	18,760	2.07	828	2M	39B
1400/06/22	18,300	18,210	18,980	18,380	(4.07)	1,148	5M	92B
1400/06/21	19,470	19,070	19,470	19,160	(4.53)	386	2M	33B
1400/06/20	20,000	19,410	20,800	20,070	(0.55)	1,068	4M	82B
1400/06/17	19,910	19,800	20,650	20,180	(1.94)	1,694	5M	97B
1400/06/16	20,100	20,000	21,400	20,580	0.49	1,875	6M	132B
1400/06/15	21,000	19,950	21,500	20,480	3.59	2,405	12M	252B
1400/06/13	19,400	19,110	20,230	19,770	2.59	2,599	10M	201B
1400/06/10	19,900	18,980	19,900	19,270	(3.51)	3,056	11M	207B
1400/06/09	20,390	19,500	20,390	19,970	2.52	4,548	16M	314B
1400/06/08	19,450	18,850	19,550	19,480	4.62	2,549	17M	339B
1400/06/07	17,900	17,900	18,790	18,620	5.38	1,912	12M	227B
1400/05/23	17,910	17,350	18,100	17,670	0.91	1,996	6M	108B
1400/05/20	17,710	17,350	17,800	17,510	(0.91)	1,502	5M	81B
1400/05/19	17,300	17,290	17,950	17,670	2.38	1,266	3M	55B
1400/05/18	17,400	16,700	17,570	17,260	(0.06)	1,277	4M	68B
1400/05/17	17,470	17,090	17,530	17,270	(1.14)	938	3M	47B
1400/05/16	17,990	17,280	17,990	17,470	(0.4)	910	2M	36B
1400/05/13	17,500	17,230	18,090	17,540	(1.13)	1,047	3M	46B
1400/05/12	17,980	17,310	18,200	17,740	(1.5)	1,039	2M	43B
1400/05/11	17,600	17,160	18,290	18,010	2.74	1,952	5M	90B
1400/05/10	17,200	16,700	18,000	17,530	0.98	1,356	3M	52B
1400/05/09	17,220	17,050	17,740	17,360	(0.8)	1,292	3M	47B
1400/05/06	17,310	17,250	18,090	17,500	(2.02)	1,063	3M	44B
1400/05/05	17,500	17,500	18,260	17,860	(1.43)	1,094	3M	58B
1400/05/04	18,800	17,940	18,880	18,120	(3.0)	1,985	5M	94B
1400/04/28	18,300	18,060	18,890	18,680	3.55	1,980	5M	92B
1400/04/27	17,820	17,500	18,480	18,040	(0.44)	1,925	6M	104B
1400/04/26	19,100	17,880	19,100	18,120	(2.48)	1,807	5M	90B
1400/04/23	18,990	18,220	18,990	18,580	(2.26)	1,672	4M	81B
1400/04/22	19,240	18,700	19,320	19,010	0.26	1,662	4M	83B
1400/04/21	18,780	18,570	19,400	18,960	0.42	2,099	5M	98B
1400/04/20	19,340	18,300	19,340	18,880	(1.62)	2,257	5M	98B
1400/04/19	18,720	18,660	19,700	19,190	(0.26)	2,246	6M	122B
1400/04/16	19,600	19,080	20,100	19,240	(4.18)	3,142	9M	179B
1400/04/15	20,040	19,510	20,780	20,080	(2.0)	3,197	7M	149B
1400/04/14	20,470	20,220	21,200	20,490	(3.71)	3,698	11M	227B
1400/04/13	21,400	20,300	21,960	21,280	1.24	4,007	9M	195B
1400/04/12	21,120	20,400	21,120	21,020	4.47	4,401	16M	345B
1400/04/09	19,480	19,480	21,230	20,120	(1.85)	15,896	65M	1T
1400/04/08	20,500	20,500	20,500	20,500	(4.96)	259	774K	16B
1400/04/07	21,520	21,520	21,950	21,570	(4.77)	5,276	31M	670B
1400/04/06	22,650	22,650	22,650	22,650	(4.99)	111	625K	14B
1400/04/05	23,810	23,810	23,810	23,840	(4.87)	113	585K	14B
1400/04/02	25,060	25,060	25,060	25,060	(4.97)	128	579K	15B
1400/04/01	26,370	26,370	26,370	26,370	(10.0)	147	562K	15B
1400/03/31	27,840	27,840	27,840	29,300	0.0	2	2K	42M
1400/03/30	27,840	27,840	27,840	29,300	0.0	1	500	14M
1400/03/29	27,850	27,850	27,850	29,300	(0.03)	6	5K	130M
1400/03/26	27,850	27,850	27,850	29,310	0.0	4	2K	51M
1400/03/25	27,850	27,850	27,850	29,310	0.0	1	2K	50M
1400/03/24	27,850	27,850	27,850	29,310	0.0	1	200	6M
1400/03/23	27,860	27,860	27,860	29,310	(0.03)	5	2K	65M
1400/03/22	27,880	27,880	27,880	29,320	(0.07)	5	8K	212M
1400/03/19	27,880	27,880	27,880	29,340	0.0	1	180	5M
1400/03/18	27,890	27,890	27,890	29,340	(0.03)	2	2K	55M
1400/03/17	26,840	26,840	26,840	29,350	(1.58)	83	87K	2B
1400/03/12	28,420	28,420	28,420	29,820	(0.3)	18	34K	959M
1400/03/11	28,470	28,470	28,470	29,910	(0.17)	3	19K	542M
1400/03/10	28,470	28,470	28,470	29,960	0.0	2	450	13M
1400/03/09	28,480	28,480	28,480	29,960	(0.03)	9	4K	119M
1400/03/08	28,490	28,490	28,490	29,970	(0.03)	13	4K	112M
1400/03/05	28,490	28,490	28,490	29,980	0.0	3	876	25M
1400/03/02	28,500	28,500	28,500	29,980	(0.07)	2	7K	213M
1400/03/01	28,500	28,500	28,500	30,000	0.0	3	357	10M
1400/02/29	27,510	27,510	27,510	30,000	(1.83)	35	102K	3B
1400/02/28	29,060	29,060	29,060	30,560	(0.07)	3	8K	241M
1400/02/27	29,060	29,060	29,060	30,580	0.0	2	386	11M
1400/02/26	29,100	29,100	29,100	30,580	(0.16)	4	17K	485M
1400/02/25	29,180	29,180	29,180	30,630	(0.26)	14	27K	794M
1400/02/22	29,790	29,790	29,790	30,710	0.0	2	361	11M
1400/02/21	29,790	29,790	29,790	30,710	0.0	5	3K	90M
1400/02/20	29,790	29,790	29,790	30,710	0.0	5	2K	67M
1400/02/15	29,000	29,000	29,000	30,710	(0.45)	55	120K	3B
1400/02/13	29,940	29,940	29,940	30,850	(0.03)	5	18K	532M
1400/02/12	29,940	29,940	29,940	30,860	0.0	6	3K	80M
1400/02/11	29,940	29,940	29,940	30,860	0.0	6	6K	181M
1400/02/08	29,970	29,970	29,970	30,860	(0.1)	18	53K	2B
1400/02/07	30,050	30,050	30,050	30,890	(0.26)	72	145K	4B
1400/02/06	30,060	30,060	30,060	30,970	(0.03)	17	14K	430M
1400/02/05	30,060	30,060	30,060	30,980	0.0	11	2K	73M
1400/02/04	30,080	30,080	30,080	30,980	(0.1)	14	55K	2B
1400/02/01	30,080	30,080	30,080	31,010	0.0	13	7K	196M
1400/01/31	30,390	30,390	30,390	31,010	0.0	14	7K	212M
1400/01/30	30,580	30,580	30,580	31,010	(0.61)	47	481K	15B
1400/01/29	30,920	30,920	30,920	31,200	(1.11)	86	868K	27B
1400/01/28	32,000	31,120	32,150	31,550	(0.63)	1,557	5M	155B
1400/01/25	31,000	31,000	32,380	31,750	0.38	3,550	10M	320B
1400/01/24	32,550	31,020	32,960	31,630	(0.06)	5,432	15M	471B
1400/01/23	31,500	31,490	32,660	31,650	(1.49)	4,766	15M	482B
1400/01/22	32,000	31,570	32,990	32,130	1.97	5,915	13M	410B
1400/01/21	29,650	29,650	31,870	31,510	4.79	6,788	25M	797B
1400/01/18	30,000	29,460	30,800	30,070	1.42	4,313	9M	280B
1400/01/17	28,900	28,220	29,880	29,650	5.18	4,706	14M	402B
1400/01/16	28,320	27,760	28,860	28,190	(0.46)	2,761	8M	227B
1400/01/15	28,000	27,580	29,000	28,320	0.89	3,007	7M	193B
1400/01/14	27,410	27,410	28,480	28,070	1.12	2,200	5M	133B
1400/01/11	27,600	27,000	28,270	27,760	3.50	3,340	9M	237B
1400/01/10	26,320	26,320	27,930	26,820	(0.11)	4,669	18M	477B
1400/01/08	26,850	26,850	26,850	26,850	(1.97)	191	2M	49B
1400/01/07	27,560	27,000	28,200	27,390	(0.58)	1,500	4M	114B
1399/12/27	27,900	27,020	28,470	27,550	1.85	3,656	8M	232B
1399/12/26	26,500	26,490	27,240	27,050	5.25	3,365	9M	242B
1399/12/25	24,600	24,600	25,830	25,700	5.46	3,799	14M	348B
1399/12/24	24,860	23,990	25,330	24,370	(0.41)	5,630	20M	480B
1399/12/23	23,510	23,510	24,860	24,470	4.31	4,859	16M	403B
1399/12/20	22,310	22,300	23,620	23,460	5.25	4,403	14M	323B
1399/12/19	21,710	21,690	22,910	22,290	0.72	3,675	11M	255B
1399/12/18	22,200	21,600	22,970	22,130	1.42	3,514	12M	275B
1399/12/17	22,050	21,010	22,050	21,820	4.85	4,532	16M	356B
1399/12/16	20,460	20,000	20,920	20,810	5.42	959	4M	86B
1399/12/13	19,340	18,980	20,290	19,740	2.07	2,005	7M	129B
1399/12/12	19,150	19,090	19,690	19,340	(0.67)	1,597	6M	112B
1399/12/11	19,870	18,980	19,910	19,470	0.57	2,213	12M	237B
1399/12/10	18,690	18,690	19,850	19,360	1.52	3,136	11M	220B
1399/12/09	19,230	19,040	19,230	19,070	(1.8)	781	4M	71B
1399/12/06	19,680	19,140	19,700	19,420	0.47	1,919	7M	132B
1399/12/05	19,130	18,920	19,790	19,330	1.10	2,457	8M	163B
1399/12/04	18,890	18,530	19,500	19,120	1.32	3,075	13M	253B
1399/12/03	18,530	18,100	19,380	18,870	3.17	3,305	11M	215B
1399/12/02	18,190	18,020	18,900	18,290	(0.49)	2,477	12M	213B
1399/11/29	18,320	18,320	18,960	18,380	(1.66)	3,668	24M	449B
1399/11/28	18,950	18,100	18,950	18,690	4.53	4,800	34M	631B
1399/11/27	17,960	17,960	17,960	17,880	5.49	399	3M	54B
1399/11/26	17,210	16,110	17,210	16,950	4.37	3,266	23M	390B
1399/11/25	15,900	15,760	16,270	16,240	5.80	624	4M	73B
1399/11/21	15,310	14,610	15,940	15,350	0.46	798	5M	73B
1399/11/20	15,900	14,530	15,920	15,280	0.20	1,027	5M	77B
1399/11/19	14,000	14,000	15,330	15,250	4.45	1,049	8M	126B
1399/11/18	15,000	14,530	15,020	14,600	(4.51)	608	5M	74B
1399/11/15	15,580	14,800	15,600	15,290	1.06	1,135	6M	85B
1399/11/14	14,850	14,500	15,500	15,130	(0.26)	1,748	11M	162B
1399/11/13	14,330	14,330	15,700	15,170	1.00	2,756	12M	178B
1399/11/12	15,060	14,600	15,060	15,020	4.67	1,757	11M	170B
1399/11/11	13,730	13,730	14,410	14,350	4.52	984	6M	90B
1399/11/08	13,150	13,150	14,110	13,730	(0.72)	1,219	7M	90B
1399/11/07	14,000	13,620	14,800	13,830	(3.49)	2,245	15M	210B
1399/11/06	14,370	13,730	14,410	14,330	4.37	1,557	9M	129B
1399/11/05	13,750	13,100	13,750	13,730	4.81	1,539	13M	178B
1399/11/04	13,520	13,520	13,520	13,100	1.71	143	1M	18B
1399/11/01	13,350	13,350	13,350	12,880	1.26	272	922K	12B
1399/10/30	11,850	11,850	13,090	12,720	2.00	1,304	9M	117B
1399/10/29	12,470	12,470	13,000	12,470	(4.95)	566	6M	77B
1399/10/27	13,070	13,070	13,800	13,120	(4.58)	585	5M	65B
1399/10/24	13,900	13,580	14,430	13,750	(3.78)	1,630	9M	130B
1399/10/23	13,560	13,250	14,530	14,290	3.25	2,773	15M	208B
1399/10/22	14,230	13,560	14,330	13,840	(3.01)	1,606	7M	96B
1399/10/21	14,500	13,730	14,640	14,270	2.29	2,116	9M	131B
1399/10/20	13,900	13,900	14,450	13,950	(4.65)	1,271	6M	88B
1399/10/17	15,000	14,460	15,100	14,630	(3.88)	549	3M	42B
1399/10/16	15,300	14,610	15,340	15,220	4.18	1,499	8M	116B
1399/10/15	13,650	13,650	14,890	14,610	2.96	895	5M	77B
1399/10/14	14,040	14,040	14,980	14,190	(3.93)	985	5M	71B
1399/10/13	14,550	14,550	14,550	14,770	(3.53)	271	2M	34B
1399/10/10	15,840	15,130	15,840	15,310	(3.83)	953	3M	50B
1399/10/09	15,500	15,150	16,480	15,920	0.57	2,181	8M	131B
1399/10/08	16,010	15,690	16,620	15,830	(4.12)	1,465	8M	130B
1399/10/07	17,210	16,130	17,360	16,510	(2.71)	2,555	12M	204B
1399/10/06	16,990	16,360	16,990	16,970	4.82	1,368	7M	117B
1399/10/03	15,600	15,400	16,360	16,190	3.85	2,006	13M	215B
1399/10/02	15,880	15,370	16,000	15,590	(1.83)	1,592	6M	92B
1399/10/01	16,300	15,200	16,430	15,880	(0.19)	1,578	8M	126B
1399/09/30	16,700	15,420	16,700	15,910	(1.97)	1,963	12M	190B
1399/09/29	16,000	15,550	16,700	16,230	1.69	1,533	6M	97B
1399/09/26	15,830	15,830	16,600	15,960	(4.2)	1,916	11M	172B
1399/09/25	16,800	16,320	17,300	16,660	(2.97)	1,481	8M	137B
1399/09/24	17,250	16,000	17,360	17,170	3.81	3,689	24M	407B
1399/09/23	15,900	15,090	16,670	16,540	4.16	2,075	13M	221B
1399/09/22	15,920	15,400	15,920	15,880	4.68	2,712	16M	249B
1399/09/19	14,090	14,090	15,260	15,170	4.33	761	4M	63B
1399/09/18	14,300	14,030	14,990	14,540	(1.49)	1,478	7M	95B
1399/09/17	15,390	14,410	15,390	14,760	(2.64)	1,360	6M	92B
1399/09/16	15,750	14,700	15,750	15,160	(0.39)	2,169	9M	132B
1399/09/15	14,790	14,790	15,300	15,220	4.39	1,255	7M	101B
1399/09/12	14,200	14,100	14,930	14,580	(0.88)	1,353	6M	89B
1399/09/11	14,550	14,430	15,300	14,710	(3.1)	1,764	8M	115B
1399/09/10	15,300	15,070	15,700	15,180	(4.29)	2,704	15M	223B
1399/09/09	16,970	15,370	16,970	15,860	(1.92)	5,007	28M	445B
1399/09/08	16,240	15,100	16,250	16,170	4.46	777	5M	77B
1399/09/05	15,000	14,840	15,580	15,480	4.31	1,590	11M	167B
1399/09/04	15,150	13,900	15,150	14,840	2.84	3,761	24M	350B
1399/09/03	14,130	13,550	14,830	14,430	13.44	3,410	23M	335B
1399/09/01	12,760	12,200	12,760	12,720	4.61	1,468	14M	177B
1399/08/28	12,350	11,600	12,500	12,160	2.10	1,276	6M	74B
1399/08/27	11,110	11,110	12,090	11,910	3.39	1,274	7M	87B
1399/08/26	11,470	11,470	11,900	11,520	(4.56)	1,043	6M	72B
1399/08/25	12,120	11,680	12,800	12,070	(1.79)	1,187	7M	83B
1399/08/24	12,090	12,090	12,900	12,290	(3.38)	2,612	13M	164B
1399/08/21	12,270	12,270	12,270	12,720	(1.47)	91	1M	14B
1399/08/20	12,270	12,270	12,270	12,910	0.0	3	1K	18M
1399/08/19	12,270	12,270	12,270	12,910	0.0	8	7K	84M
1399/08/18	12,280	12,280	12,280	12,910	(0.08)	8	54K	662M
1399/08/17	12,280	12,280	12,280	12,920	0.0	9	13K	161M
1399/08/14	12,290	12,290	12,290	12,920	(0.08)	33	81K	998M
1399/08/12	12,330	12,330	12,330	12,930	(0.31)	31	223K	3B
1399/08/11	12,340	12,340	12,340	12,970	(0.08)	19	32K	389M
1399/08/10	12,910	12,910	13,100	12,980	(4.42)	626	3M	43B
1399/08/07	12,920	12,920	12,920	13,580	(0.07)	27	28K	360M
1399/08/06	12,920	12,920	12,920	13,590	0.0	10	8K	100M
1399/08/05	12,920	12,920	12,920	13,590	0.0	9	12K	156M
1399/08/03	12,920	12,920	12,920	13,590	(0.07)	28	33K	426M
1399/07/30	14,250	13,340	14,390	13,600	(3.13)	421	3M	38B
1399/07/29	13,680	13,680	13,680	14,040	(2.5)	169	2M	23B
1399/07/28	13,730	13,730	13,730	14,400	(0.35)	65	251K	3B
1399/07/27	15,100	14,080	15,100	14,450	(2.5)	1,367	7M	103B
1399/07/23	14,900	14,290	14,960	14,820	4.00	1,249	7M	107B
1399/07/22	13,750	13,710	14,900	14,250	(1.25)	2,844	13M	190B
1399/07/21	14,700	14,400	14,700	14,430	(4.75)	642	4M	60B
1399/07/20	14,710	14,710	15,850	15,150	(2.13)	3,856	19M	283B
1399/07/19	15,010	15,010	15,010	15,480	(2.03)	241	1M	19B
1399/07/16	16,000	15,420	16,980	15,800	(2.65)	1,845	10M	158B
1399/07/15	15,980	15,980	16,860	16,230	(8.56)	4,418	28M	457B
1399/07/14	16,880	16,880	16,880	17,750	(0.06)	14	18K	303M
1399/07/13	16,900	16,900	16,900	17,760	(0.11)	16	58K	978M
1399/07/12	16,910	16,910	16,910	17,780	(0.06)	29	35K	596M
1399/07/09	16,910	16,910	16,910	17,790	0.0	12	7K	123M
1399/07/08	16,910	16,910	16,910	17,790	0.0	11	7K	111M
1399/07/07	16,910	16,910	16,910	17,790	0.0	7	15K	260M
1399/07/06	16,910	16,910	16,910	17,790	0.0	11	6K	104M
1399/07/05	16,920	16,920	16,920	17,790	(0.11)	27	55K	926M
1399/07/02	16,940	16,940	16,940	17,810	(0.11)	32	56K	957M
1399/07/01	16,950	16,950	16,950	17,830	(0.06)	21	23K	385M
1399/06/31	16,960	16,960	16,960	17,840	(0.06)	14	18K	303M
1399/06/24	17,020	17,020	17,020	17,850	(0.34)	102	193K	3B
1399/06/23	17,070	17,070	17,070	17,910	(0.28)	31	157K	3B
1399/06/22	17,140	17,140	17,140	17,960	(0.44)	83	249K	4B
1399/06/19	17,170	17,170	17,170	18,040	(0.17)	56	77K	1B
1399/06/18	17,180	17,180	17,180	18,070	(0.06)	11	16K	275M
1399/06/17	17,190	17,190	17,190	18,080	(0.06)	10	22K	376M
1399/06/16	17,210	17,210	17,210	18,090	(0.11)	34	58K	1B
1399/06/15	17,240	17,240	17,240	18,110	(0.17)	53	99K	2B
1399/06/12	17,280	17,280	17,280	18,140	(0.22)	37	130K	2B
1399/06/11	17,330	17,330	17,330	18,180	(0.33)	64	181K	3B
1399/06/10	18,960	18,180	19,000	18,240	(4.65)	783	3M	64B
1399/06/05	19,650	18,920	19,910	19,130	(3.92)	3,537	18M	340B
1399/06/04	19,060	19,060	19,060	19,910	(0.75)	203	377K	7B
1399/06/03	19,070	19,070	19,070	20,060	(0.05)	28	22K	415M
1399/06/02	19,170	19,170	19,170	20,070	(0.5)	59	241K	5B
1399/06/01	19,230	19,230	19,230	20,170	(0.35)	100	159K	3B
1399/05/29	19,290	19,290	19,290	20,240	(0.3)	107	142K	3B
1399/05/28	20,100	19,870	21,490	20,300	(2.92)	1,518	6M	113B
1399/05/27	20,860	20,860	22,500	20,910	(4.74)	1,335	7M	142B
1399/05/26	23,330	21,510	23,330	21,950	(3.05)	815	3M	57B
1399/05/25	23,330	21,120	23,330	22,640	1.89	4,261	25M	566B
1399/05/22	22,970	22,970	22,970	22,220	1.55	379	810K	19B
1399/05/21	22,170	22,170	22,170	21,880	3.60	383	2M	41B
1399/05/20	21,170	20,500	21,170	21,120	4.71	1,290	7M	142B
1399/05/19	20,090	20,080	20,300	20,170	4.29	521	2M	48B
1399/05/15	20,390	18,710	20,390	19,340	(1.48)	1,816	7M	127B
1399/05/14	20,010	19,530	20,550	19,630	(4.48)	2,241	8M	151B
1399/05/13	21,600	20,410	21,600	20,550	(4.33)	1,492	4M	85B
1399/05/12	20,680	20,680	22,840	21,480	(1.29)	2,279	7M	157B
1399/05/11	21,600	21,010	22,290	21,760	2.50	1,851	5M	113B
1399/05/08	20,950	20,120	22,000	21,230	0.57	2,238	6M	135B
1399/05/07	21,600	20,020	21,980	21,110	0.81	2,209	6M	133B
1399/05/06	20,500	20,440	22,090	20,940	(2.65)	2,910	9M	189B
1399/05/05	21,710	21,460	22,140	21,510	(4.74)	1,229	5M	102B
1399/05/04	23,300	22,140	23,500	22,580	(3.09)	2,335	7M	164B
1399/05/01	23,600	23,250	23,700	23,300	(4.78)	1,261	6M	129B
1399/04/31	25,470	24,200	25,470	24,470	(3.93)	3,635	13M	326B
1399/04/30	25,540	25,540	25,540	25,470	4.69	427	2M	53B
1399/04/29	24,540	24,540	24,540	24,330	4.06	284	2M	44B
1399/04/28	23,820	23,820	23,820	23,380	3.04	278	1M	32B
1399/04/25	21,700	21,700	23,980	22,690	(0.66)	4,519	17M	382B
1399/04/24	22,800	22,800	23,500	22,840	(4.83)	1,610	5M	111B
1399/04/23	23,950	23,950	24,140	24,000	(4.8)	888	2M	43B
1399/04/22	25,500	24,140	26,600	25,210	(0.79)	4,598	14M	362B
1399/04/21	25,340	25,340	26,200	25,410	(4.72)	2,986	15M	374B
1399/04/18	26,290	26,290	27,670	26,670	(3.61)	5,203	30M	799B
1399/04/17	28,000	27,450	28,190	27,670	(4.22)	1,424	5M	129B
1399/04/16	29,670	28,190	30,800	28,890	(2.63)	7,164	18M	527B
1399/04/15	29,190	29,160	31,500	29,670	(3.32)	7,231	28M	822B
1399/04/14	31,580	28,580	31,580	30,690	2.03	7,527	25M	756B
1399/04/11	30,780	30,780	30,780	30,080	2.59	345	2M	57B
1399/04/10	28,900	27,510	30,340	29,320	102.91	7,220	47M	1T
1399/04/08	15,050	15,050	15,050	14,450	0.77	74	559K	8B
1399/04/07	14,890	14,890	14,890	14,340	1.06	84	773K	12B
1399/04/04	14,780	14,780	14,780	14,190	0.78	80	576K	9B
1399/04/03	14,700	14,700	14,700	14,080	0.57	84	428K	6B
1399/04/02	14,600	14,600	14,600	14,000	0.65	76	484K	7B
1399/04/01	14,420	14,420	14,420	13,910	1.24	104	932K	13B
1399/03/31	14,300	14,300	14,300	13,740	0.88	96	627K	9B
1399/03/27	14,210	14,210	14,210	13,620	0.59	67	427K	6B
1399/03/26	14,130	14,130	14,130	13,540	0.59	75	437K	6B
1399/03/25	14,020	14,020	14,020	13,460	0.75	99	559K	8B
1399/03/24	13,900	13,900	13,900	13,360	0.89	93	676K	9B
1399/03/21	13,801	13,801	13,801	13,242	0.75	73	591K	8B
1399/03/20	13,759	13,759	13,759	13,144	0.31	54	245K	3B
1399/03/19	13,400	13,400	13,474	13,104	2.11	119	2M	23B
1399/03/18	13,329	13,329	13,329	12,833	1.09	79	861K	11B
1399/03/17	13,256	13,256	13,256	12,695	0.55	74	440K	6B
1399/03/13	13,151	13,151	13,151	12,625	0.80	93	649K	9B
1399/03/12	13,037	13,037	13,037	12,525	0.87	81	711K	9B
1399/03/11	12,912	12,912	12,912	12,417	0.97	120	787K	10B
1399/03/10	12,882	12,882	12,882	12,298	0.24	49	195K	3B
1399/03/07	12,706	12,706	12,706	12,269	1.39	152	1M	15B
1399/03/06	12,520	12,336	12,520	12,101	1.48	208	1M	16B
1399/03/03	12,336	12,336	12,336	11,924	1.49	114	1M	16B
1399/02/31	12,228	12,228	12,228	11,749	0.88	153	788K	10B
1399/02/30	12,129	12,129	12,129	11,646	0.81	120	731K	9B
1399/02/29	12,065	12,065	12,065	11,552	0.53	106	473K	6B
1399/02/28	11,972	11,972	11,972	11,491	0.78	142	702K	8B
1399/02/27	11,730	11,730	11,730	11,402	2.06	216	2M	22B
1399/02/24	11,555	11,555	11,555	11,172	1.52	163	1M	17B
1399/02/23	11,201	11,201	11,201	11,005	3.16	343	3M	35B
1399/02/22	11,097	11,097	11,097	10,668	0.94	135	926K	10B
1399/02/21	10,813	10,813	10,813	10,569	2.62	211	3M	28B
1399/02/20	10,681	10,681	10,681	10,299	1.24	134	1M	13B
1399/02/17	10,591	10,591	10,591	10,173	0.85	140	908K	10B
1399/02/16	10,363	10,363	10,363	10,087	2.20	299	2M	24B
1399/02/15	10,155	10,155	10,155	9,870	2.05	193	2M	22B
1399/02/14	9,982	9,982	9,982	9,672	1.74	215	2M	19B
1399/02/13	9,822	9,822	9,822	9,507	1.62	165	2M	17B
1399/02/10	9,720	9,720	9,720	9,355	1.05	163	1M	12B
1399/02/09	9,614	9,614	9,614	9,258	1.10	158	1M	12B
1399/02/08	9,393	9,393	9,393	9,157	2.36	170	3M	26B
1399/02/07	9,223	9,223	9,223	8,946	1.84	275	2M	20B
1399/02/06	9,094	9,094	9,094	8,784	1.42	191	2M	15B
1399/02/03	9,021	9,021	9,021	8,661	0.80	173	993K	9B
1399/02/02	8,907	8,907	8,907	8,592	1.28	167	2M	14B
1399/02/01	8,844	8,844	8,844	8,483	0.71	176	873K	8B
1399/01/31	8,660	8,660	8,660	8,423	2.12	224	3M	23B
1399/01/30	8,549	8,549	8,549	8,248	1.30	221	2M	14B
1399/01/27	8,444	8,444	8,444	8,130	1.09	373	1M	12B
1399/01/26	8,314	8,314	8,314	8,042	1.55	566	2M	17B
1399/01/25	8,121	8,121	8,121	7,919	2.38	388	3M	26B
1399/01/24	7,821	7,821	8,212	7,735	3.84	248	3M	22B
1399/01/11	7,713	7,713	7,713	7,449	1.40	243	2M	15B
1399/01/10	7,617	7,617	7,617	7,346	1.25	285	2M	13B
1399/01/09	7,512	7,512	7,512	7,255	1.40	199	2M	15B
1399/01/06	7,155	7,155	7,155	7,155	4.99	6	79K	566M
1398/11/20	6,608	6,597	6,986	6,815	0.44	1,836	9M	60B
1398/11/19	7,180	6,619	7,180	6,785	(2.15)	2,242	9M	59B
1398/11/16	7,129	6,639	7,129	6,934	(0.77)	2,129	10M	70B
1398/11/15	7,090	6,928	7,200	6,988	(4.17)	2,531	15M	103B
1398/11/14	7,550	7,000	7,550	7,292	0.15	2,337	11M	84B
1398/11/13	7,050	7,000	7,322	7,281	4.40	2,199	9M	65B
1398/11/12	7,380	6,936	7,380	6,974	(4.48)	3,197	14M	95B
1398/11/08	7,200	7,000	7,500	7,301	(0.33)	1,664	7M	52B
1398/11/07	7,160	7,141	7,550	7,325	(2.54)	1,775	8M	62B
1398/11/06	7,733	7,335	7,910	7,516	(2.66)	2,642	11M	85B
1398/11/05	7,800	7,574	7,900	7,721	1.54	2,549	10M	79B
1398/11/02	7,381	7,150	7,656	7,604	4.28	1,419	8M	57B
1398/11/01	7,116	7,116	7,360	7,292	4.02	2,154	10M	75B
1398/10/30	6,630	6,550	7,110	7,010	3.51	2,259	17M	116B
1398/10/29	6,400	6,391	6,972	6,772	1.15	2,135	12M	80B
1398/10/28	6,742	6,521	6,742	6,695	4.27	1,959	12M	80B
1398/10/25	6,400	6,301	6,452	6,421	4.49	671	4M	23B
1398/10/24	5,999	5,800	6,339	6,145	1.77	2,490	20M	120B
1398/10/23	6,000	5,840	6,200	6,038	1.96	1,900	12M	73B
1398/10/22	5,951	5,801	5,951	5,922	4.48	1,294	9M	56B
1398/10/21	5,668	5,668	5,668	5,668	2.00	101	2M	9B
1398/10/18	5,461	5,461	5,461	5,557	(0.27)	45	72K	396M
1398/10/17	5,572	5,572	5,572	5,572	(5.0)	121	906K	5B
1398/10/15	5,865	5,865	5,865	5,865	(4.99)	117	708K	4B
1398/10/14	5,957	5,957	5,957	6,173	(1.55)	93	172K	1B
1398/10/11	6,100	6,100	6,275	6,270	4.90	964	12M	77B
1398/10/10	6,000	5,601	6,150	5,977	2.03	1,997	14M	84B
1398/10/09	5,655	5,507	5,943	5,858	3.50	1,615	11M	62B
1398/10/08	5,760	5,420	5,850	5,660	(0.49)	1,142	5M	26B
1398/10/07	5,578	5,570	5,723	5,688	4.35	1,176	8M	43B
1398/10/04	5,571	5,350	5,571	5,451	(2.31)	1,447	7M	36B
1398/10/03	5,450	5,395	5,750	5,580	(0.59)	1,129	5M	30B
1398/10/02	5,690	5,473	5,830	5,613	(2.57)	1,821	11M	61B
1398/10/01	5,830	5,601	5,900	5,761	0.38	1,039	5M	28B
1398/09/30	5,786	5,571	5,930	5,739	(0.93)	1,415	7M	42B
1398/09/27	5,980	5,691	5,980	5,793	(1.71)	1,799	10M	60B
1398/09/26	5,950	5,730	6,015	5,894	2.88	2,470	12M	69B
1398/09/25	5,515	5,330	5,796	5,729	3.79	2,055	13M	75B
1398/09/24	5,800	5,433	5,800	5,520	(3.46)	3,383	17M	96B
1398/09/23	5,700	5,600	5,724	5,718	4.88	2,104	14M	82B
1398/09/20	5,200	5,100	5,547	5,452	3.20	1,477	13M	72B
1398/09/19	5,350	5,000	5,362	5,283	3.45	2,265	19M	102B
1398/09/18	5,170	4,900	5,197	5,107	3.17	2,103	11M	57B
1398/09/17	4,830	4,731	5,001	4,950	3.93	1,024	9M	45B
1398/09/16	4,800	4,600	4,848	4,763	0.70	2,208	12M	55B
1398/09/13	4,732	4,601	4,732	4,730	4.95	1,672	16M	75B
1398/09/12	4,380	4,312	4,527	4,507	4.52	720	5M	21B
1398/09/11	4,440	4,229	4,441	4,312	(3.12)	1,576	9M	38B
1398/09/10	4,600	4,400	4,600	4,451	(2.48)	1,467	7M	31B
1398/09/09	4,638	4,450	4,640	4,564	1.24	935	4M	20B
1398/09/06	4,550	4,360	4,666	4,508	(1.72)	1,207	5M	23B
1398/09/05	4,810	4,455	4,810	4,587	0.09	1,649	7M	34B
1398/09/04	4,500	4,311	4,652	4,583	3.43	1,455	9M	39B
1398/09/03	4,546	4,301	4,546	4,431	2.21	1,479	7M	30B
1398/09/02	4,320	4,222	4,351	4,335	4.61	1,513	9M	39B
1398/08/29	4,130	4,049	4,200	4,144	1.52	954	5M	23B
1398/08/28	4,007	3,944	4,137	4,082	3.55	854	5M	19B
1398/08/27	3,635	3,635	4,007	3,942	3.27	790	6M	24B
1398/08/26	3,812	3,809	4,017	3,817	(4.79)	681	4M	15B
1398/08/25	3,800	3,800	4,025	4,009	4.56	1,160	11M	43B
1398/08/22	3,898	3,780	3,898	3,834	(2.27)	861	4M	14B
1398/08/21	3,994	3,831	3,994	3,923	2.29	937	4M	17B
1398/08/20	3,788	3,686	3,867	3,835	4.13	854	6M	23B
1398/08/19	3,694	3,521	3,801	3,683	(0.62)	1,059	8M	30B
1398/08/18	3,800	3,600	3,849	3,706	(1.15)	538	2M	8B
1398/08/14	3,563	3,563	3,850	3,749	1.11	502	2M	8B
1398/08/13	3,859	3,682	3,880	3,708	(4.31)	755	4M	13B
1398/08/12	3,900	3,778	3,985	3,875	1.81	667	3M	11B
1398/08/11	3,870	3,631	3,941	3,806	1.25	1,535	8M	31B
1398/08/08	3,740	3,705	3,760	3,759	4.97	622	7M	26B
1398/08/06	3,489	3,489	3,855	3,581	(2.48)	2,009	16M	58B
1398/08/04	3,672	3,672	3,672	3,672	(4.99)	103	791K	3B
1398/08/01	4,010	3,832	4,010	3,865	(4.17)	371	2M	9B
1398/07/30	4,082	3,947	4,361	4,033	(2.91)	1,833	17M	67B
1398/07/29	4,033	4,033	4,033	4,154	(2.14)	105	237K	956M
1398/07/28	4,176	4,176	4,176	4,245	(3.41)	56	380K	2B
1398/07/24	4,395	4,395	4,395	4,395	(4.99)	190	957K	4B
1398/07/23	4,750	4,415	4,870	4,626	(0.45)	1,113	7M	33B
1398/07/22	4,679	4,401	4,679	4,647	4.26	2,253	33M	152B
1398/07/21	4,360	4,300	4,474	4,457	4.60	400	5M	21B
1398/07/20	4,449	4,080	4,500	4,261	(0.75)	1,009	6M	26B
1398/07/17	4,268	4,268	4,400	4,293	(4.43)	748	5M	22B
1398/07/16	4,701	4,403	4,738	4,492	(3.06)	529	3M	12B
1398/07/15	4,413	4,413	4,646	4,634	4.72	1,120	10M	45B
1398/07/14	4,589	4,392	4,590	4,425	(4.28)	1,422	10M	43B
1398/07/13	4,750	4,598	4,800	4,623	(4.46)	2,539	21M	98B
1398/07/10	4,826	4,826	4,960	4,839	(4.73)	1,502	16M	79B
1398/07/09	5,279	5,016	5,279	5,079	(0.24)	1,599	15M	75B
1398/07/06	5,091	5,091	5,091	5,091	4.99	67	611K	3B
1398/07/03	4,605	4,605	4,860	4,849	4.75	686	10M	50B
1398/07/02	4,690	4,371	4,690	4,629	3.63	1,653	16M	74B
1398/07/01	4,445	4,366	4,480	4,467	4.69	1,168	13M	58B
1398/06/31	4,150	4,000	4,350	4,267	2.99	1,410	14M	60B
1398/06/30	4,240	4,000	4,255	4,143	0.19	1,479	8M	32B
1398/06/27	4,330	4,114	4,331	4,135	(4.5)	1,308	13M	54B
1398/06/26	4,352	3,938	4,352	4,330	4.46	2,242	31M	136B
1398/06/25	4,145	4,145	4,145	4,145	4.99	104	1M	5B
1398/06/24	3,948	3,948	3,948	3,948	5.00	165	1M	5B
1398/06/23	3,707	3,690	3,767	3,760	4.79	431	5M	20B
1398/06/20	3,650	3,460	3,700	3,588	(1.35)	1,353	8M	27B
1398/06/17	3,698	3,556	3,701	3,637	2.34	1,166	9M	33B
1398/06/16	3,468	3,430	3,589	3,554	3.95	631	6M	20B
1398/06/13	3,430	3,300	3,498	3,419	1.88	626	4M	15B
1398/06/12	3,300	3,220	3,440	3,356	0.03	777	5M	17B
1398/06/11	3,424	3,287	3,530	3,355	(3.01)	1,108	9M	29B
1398/06/10	3,400	3,360	3,525	3,459	0.20	684	4M	13B
1398/06/09	3,550	3,325	3,636	3,452	(1.34)	1,651	11M	39B
1398/06/06	3,477	3,477	3,619	3,499	(4.37)	1,238	14M	50B
1398/06/05	3,720	3,500	3,790	3,659	1.19	1,503	11M	39B
1398/06/04	3,530	3,450	3,636	3,616	4.42	1,642	14M	52B
1398/06/03	3,667	3,319	3,667	3,463	(0.86)	1,942	17M	58B
1398/06/02	3,493	3,493	3,493	3,493	4.99	162	1M	4B
1398/05/30	3,327	3,327	3,327	3,327	4.99	203	2M	6B
1398/05/28	3,138	3,100	3,178	3,169	4.69	1,175	11M	36B
1398/05/27	2,977	2,943	3,100	3,027	1.65	1,138	8M	23B
1398/05/26	3,040	2,921	3,040	2,978	(1.65)	1,000	6M	18B
1398/05/23	3,090	2,848	3,119	3,028	1.30	1,257	8M	23B
1398/05/22	2,949	2,910	3,009	2,989	4.29	1,391	10M	29B
1398/05/20	2,734	2,734	2,903	2,866	3.65	1,181	9M	27B
1398/05/19	2,819	2,718	2,850	2,765	(1.85)	784	5M	14B
1398/05/16	2,898	2,770	2,898	2,817	(1.64)	666	4M	12B
1398/05/15	2,887	2,801	2,950	2,864	0.67	829	5M	15B
1398/05/14	2,788	2,780	2,872	2,845	3.98	790	8M	23B
1398/05/13	2,800	2,718	2,800	2,736	0.29	844	7M	19B
1398/05/12	2,763	2,700	2,787	2,728	0.29	555	5M	13B
1398/05/09	2,848	2,674	2,848	2,720	(3.34)	986	6M	16B
1398/05/08	2,850	2,746	2,869	2,814	2.48	1,015	8M	22B
1398/05/07	2,644	2,644	2,754	2,746	4.69	536	8M	22B
1398/05/06	2,608	2,578	2,677	2,623	0.85	731	5M	12B
1398/05/05	2,631	2,550	2,690	2,601	0.15	717	5M	13B
1398/05/02	2,604	2,562	2,660	2,597	(3.53)	1,131	8M	21B
1398/05/01	2,840	2,683	2,840	2,692	(4.67)	551	4M	10B
1398/04/31	2,740	2,740	2,877	2,824	3.07	294	1M	4B
1398/04/26	2,673	2,673	2,888	2,750	(2.24)	893	10M	27B
1398/04/25	2,959	2,802	2,959	2,813	(4.61)	348	2M	5B
1398/04/24	2,977	2,870	3,070	2,949	(0.77)	596	4M	11B
1398/04/23	3,080	2,910	3,085	2,972	(2.27)	1,068	10M	30B
1398/04/22	3,180	3,008	3,180	3,041	(3.95)	1,238	9M	26B
1398/04/19	3,227	3,102	3,262	3,166	0.99	1,135	9M	29B
1398/04/18	3,119	3,049	3,147	3,135	4.57	2,194	24M	77B
1398/04/17	2,996	2,955	2,998	2,998	4.97	401	7M	22B
1398/04/16	2,743	2,722	2,919	2,856	2.18	748	5M	15B
1398/04/15	2,900	2,738	2,920	2,795	(2.07)	615	4M	12B
1398/04/12	2,953	2,800	2,953	2,854	(2.46)	616	5M	14B
1398/04/11	2,897	2,890	2,949	2,926	3.98	696	5M	14B
1398/04/10	2,730	2,693	2,875	2,814	2.74	792	7M	19B
1398/04/09	2,883	2,719	2,883	2,739	(4.3)	1,100	7M	20B
1398/04/05	3,019	2,843	3,019	2,862	(4.34)	1,210	9M	25B
1398/04/04	3,074	2,851	3,074	2,992	2.19	1,169	10M	30B
1398/04/03	2,928	2,928	2,928	2,928	4.98	90	939K	3B
1398/04/02	2,798	2,733	2,798	2,789	4.65	626	8M	22B
1398/04/01	2,664	2,664	2,704	2,665	(4.96)	472	8M	20B
1398/03/29	2,830	2,769	2,845	2,804	(3.77)	366	4M	11B
1398/03/28	2,900	2,862	3,100	2,914	(3.25)	966	8M	22B
1398/03/27	3,150	2,993	3,150	3,012	(3.98)	741	8M	25B
1398/03/25	3,115	3,112	3,200	3,137	(4.21)	1,592	18M	56B
1398/03/22	3,433	3,145	3,433	3,275	(1.06)	3,622	39M	127B
1398/03/21	3,310	3,310	3,310	3,310	4.98	146	2M	7B
1398/03/20	3,153	3,153	3,153	3,153	5.00	101	2M	6B
1398/03/19	3,073	3,073	3,073	3,003	2.60	66	287K	882M
1398/03/18	2,927	2,900	2,927	2,927	4.99	531	13M	38B
1398/03/13	2,788	2,788	2,788	2,788	4.97	102	803K	2B
1398/03/12	2,600	2,552	2,679	2,656	4.08	453	6M	16B
1398/03/11	2,558	2,460	2,564	2,552	4.50	2,846	52M	132B
1398/03/08	2,442	2,442	2,442	2,442	4.99	184	3M	7B
1398/03/07	2,260	2,260	2,328	2,326	4.87	633	14M	32B
1398/03/05	2,190	2,190	2,240	2,218	2.69	589	4M	10B
1398/03/04	2,185	2,100	2,230	2,160	(1.14)	688	4M	10B
1398/03/01	2,172	2,160	2,227	2,185	(0.36)	414	3M	6B
1398/02/31	2,199	2,163	2,248	2,193	0.05	643	4M	9B
1398/02/30	2,222	2,188	2,270	2,192	(4.82)	648	6M	13B
1398/02/29	2,361	2,240	2,390	2,303	0.35	647	5M	11B
1398/02/28	2,279	2,201	2,310	2,295	4.32	731	13M	29B
1398/02/25	2,218	2,150	2,260	2,200	(0.77)	559	5M	12B
1398/02/24	2,188	2,142	2,240	2,217	3.89	826	10M	22B
1398/02/23	2,115	2,080	2,179	2,134	0.80	507	4M	9B
1398/02/22	2,225	2,101	2,225	2,117	(4.25)	669	6M	14B
1398/02/21	2,170	2,111	2,244	2,211	3.41	1,217	15M	33B
1398/02/18	2,117	2,117	2,218	2,138	(4.04)	993	11M	24B
1398/02/17	2,228	2,228	2,228	2,228	(4.99)	111	997K	2B
1398/02/16	2,380	2,324	2,399	2,345	(4.13)	325	3M	7B
1398/02/15	2,483	2,300	2,483	2,446	3.42	1,093	16M	39B
1398/02/14	2,290	2,290	2,368	2,365	4.83	707	16M	37B
1398/02/11	2,220	2,161	2,262	2,256	4.69	1,216	18M	40B
1398/02/10	2,178	2,064	2,200	2,155	0.94	856	7M	14B
1398/02/09	2,150	2,111	2,180	2,135	(2.56)	941	7M	15B
1398/02/08	2,216	2,111	2,239	2,191	0.50	872	6M	14B
1398/02/07	2,130	2,123	2,199	2,180	4.06	842	7M	15B
1398/02/04	2,038	2,010	2,115	2,095	3.97	858	9M	18B
1398/02/03	1,977	1,970	2,040	2,015	0.45	419	4M	7B
1398/02/02	2,100	1,973	2,100	2,006	(1.52)	810	5M	10B
1398/01/31	2,050	2,002	2,060	2,037	2.98	544	3M	7B
1398/01/28	2,010	1,957	2,020	1,978	(3.93)	952	6M	11B
1398/01/27	2,178	2,049	2,178	2,059	(4.5)	987	6M	13B
1398/01/26	2,100	2,100	2,193	2,156	3.21	797	6M	12B
1398/01/25	2,130	2,071	2,130	2,089	(4.17)	974	5M	11B
1398/01/24	2,199	2,130	2,228	2,180	2.73	1,109	9M	21B
1398/01/21	2,118	2,083	2,128	2,122	4.69	968	9M	19B
1398/01/20	1,950	1,920	2,065	2,027	3.05	1,101	8M	16B
1398/01/19	2,010	1,942	2,010	1,967	(3.77)	761	4M	9B
1398/01/18	2,077	2,000	2,105	2,044	0.64	1,407	11M	22B
1398/01/17	2,000	1,990	2,045	2,031	4.26	1,318	11M	22B
1398/01/11	1,890	1,816	1,985	1,948	3.01	1,615	19M	36B
1398/01/10	1,848	1,840	1,912	1,891	3.22	787	6M	11B
1398/01/07	1,870	1,798	1,889	1,832	(0.27)	524	4M	7B
1398/01/06	1,819	1,785	1,865	1,837	2.91	546	4M	7B
1398/01/05	1,774	1,750	1,820	1,785	1.71	360	2M	4B
1397/12/28	1,759	1,728	1,792	1,755	0.57	434	3M	5B
1397/12/27	1,749	1,728	1,767	1,745	0.69	292	2M	3B
1397/12/26	1,724	1,720	1,754	1,733	0.17	392	2M	4B
1397/12/25	1,750	1,717	1,769	1,730	(1.26)	495	3M	6B
1397/12/22	1,780	1,713	1,780	1,752	0.23	452	3M	5B
1397/12/21	1,790	1,730	1,790	1,748	(2.18)	425	3M	4B
1397/12/20	1,840	1,761	1,840	1,787	(3.14)	637	4M	8B
1397/12/19	1,790	1,790	1,854	1,845	4.47	1,091	9M	17B
1397/12/18	1,728	1,700	1,785	1,766	3.88	709	5M	9B
1397/12/15	1,679	1,665	1,739	1,700	(0.12)	427	3M	4B
1397/12/14	1,753	1,678	1,765	1,702	(3.62)	638	4M	7B
1397/12/13	1,780	1,720	1,829	1,766	(1.51)	716	5M	9B
1397/12/12	1,840	1,781	1,840	1,793	(1.32)	392	3M	5B
1397/12/11	1,850	1,809	1,860	1,817	(3.14)	322	2M	4B
1397/12/08	1,884	1,838	1,897	1,876	1.85	454	3M	5B
1397/12/07	1,800	1,770	1,885	1,842	1.88	797	6M	11B
1397/12/06	1,820	1,783	1,840	1,808	(0.88)	682	5M	8B
1397/12/05	1,786	1,722	1,853	1,824	3.34	1,091	8M	15B
1397/12/04	1,825	1,715	1,827	1,765	(1.01)	1,304	12M	21B
1397/12/01	1,847	1,749	1,847	1,783	(2.57)	716	4M	8B
1397/11/30	1,846	1,803	1,885	1,830	(3.53)	796	7M	13B
1397/11/29	1,928	1,818	1,930	1,897	1.23	810	6M	11B
1397/11/28	1,781	1,743	1,897	1,874	3.71	1,443	14M	27B
1397/11/27	1,872	1,777	1,872	1,807	(2.17)	961	6M	10B
1397/11/24	1,820	1,781	1,861	1,847	4.17	1,965	23M	43B
1397/11/23	1,710	1,706	1,778	1,773	4.66	856	13M	23B
1397/11/21	1,685	1,652	1,717	1,694	2.36	587	5M	8B
1397/11/17	1,620	1,590	1,690	1,655	2.73	463	4M	7B
1397/11/16	1,630	1,600	1,639	1,611	(1.1)	203	1M	2B
1397/11/15	1,646	1,601	1,670	1,629	1.88	188	1M	2B
1397/11/14	1,650	1,580	1,650	1,599	(3.33)	245	2M	3B
1397/11/13	1,703	1,633	1,703	1,654	(1.55)	190	1M	2B
1397/11/10	1,652	1,652	1,700	1,680	2.13	611	5M	9B
1397/11/09	1,630	1,609	1,661	1,645	1.04	262	2M	3B
1397/11/08	1,641	1,615	1,650	1,628	(1.57)	331	4M	7B
1397/11/07	1,645	1,625	1,675	1,654	1.91	408	2M	3B
1397/11/06	1,580	1,580	1,647	1,623	1.82	510	3M	5B
1397/11/03	1,600	1,581	1,619	1,594	(0.31)	332	2M	3B
1397/11/02	1,590	1,570	1,620	1,599	1.20	223	2M	3B
1397/11/01	1,618	1,563	1,618	1,580	(3.95)	355	3M	4B
1397/10/30	1,655	1,622	1,669	1,645	0.0	251	2M	3B
1397/10/29	1,680	1,615	1,680	1,645	(2.37)	405	3M	5B
1397/10/26	1,650	1,640	1,741	1,685	(0.59)	499	3M	6B
1397/10/25	1,740	1,650	1,750	1,695	(0.47)	542	3M	5B
1397/10/24	1,657	1,630	1,717	1,703	4.10	944	8M	14B
1397/10/23	1,630	1,606	1,660	1,636	0.62	409	3M	4B
1397/10/22	1,650	1,601	1,651	1,626	(0.97)	336	3M	4B
1397/10/19	1,649	1,624	1,670	1,642	0.80	372	3M	5B
1397/10/18	1,615	1,610	1,660	1,629	1.62	388	2M	4B
1397/10/17	1,608	1,590	1,615	1,603	0.75	254	2M	3B
1397/10/16	1,600	1,571	1,609	1,591	0.19	273	2M	3B
1397/10/15	1,600	1,570	1,620	1,588	0.06	283	2M	2B
1397/10/12	1,610	1,571	1,620	1,587	(1.24)	256	1M	2B
1397/10/11	1,620	1,589	1,629	1,607	0.25	327	2M	4B
1397/10/10	1,621	1,577	1,621	1,603	(1.11)	280	2M	2B
1397/10/09	1,655	1,583	1,665	1,621	(0.67)	547	4M	7B
1397/10/08	1,588	1,588	1,650	1,632	3.82	883	7M	12B
1397/10/05	1,588	1,551	1,590	1,572	0.58	173	1M	2B
1397/10/04	1,551	1,551	1,585	1,563	0.32	195	1M	2B
1397/10/03	1,563	1,531	1,597	1,558	(1.58)	333	2M	3B
1397/10/02	1,571	1,560	1,620	1,583	(0.88)	311	2M	3B
1397/10/01	1,573	1,526	1,630	1,597	1.46	484	3M	5B
1397/09/28	1,630	1,555	1,630	1,574	(3.79)	526	4M	6B
1397/09/27	1,648	1,556	1,666	1,636	3.09	1,165	10M	17B
1397/09/26	1,530	1,530	1,590	1,587	4.75	264	4M	6B
1397/09/25	1,540	1,501	1,558	1,515	(1.3)	387	4M	5B
1397/09/24	1,579	1,510	1,580	1,535	(1.41)	262	1M	2B
1397/09/21	1,569	1,530	1,588	1,557	(0.06)	430	3M	4B
1397/09/20	1,522	1,522	1,579	1,558	2.37	281	2M	3B
1397/09/19	1,491	1,491	1,540	1,522	0.93	237	2M	3B
1397/09/18	1,550	1,498	1,598	1,508	(4.31)	589	5M	8B
1397/09/17	1,568	1,560	1,601	1,576	1.35	285	2M	3B
1397/09/14	1,559	1,530	1,575	1,555	2.91	244	2M	2B
1397/09/13	1,547	1,492	1,550	1,511	(2.33)	327	2M	3B
1397/09/12	1,585	1,533	1,586	1,547	1.44	220	2M	3B
1397/09/11	1,488	1,488	1,570	1,525	0.99	369	3M	4B
1397/09/10	1,597	1,504	1,597	1,510	(4.61)	197	995K	2B
1397/09/07	1,619	1,567	1,619	1,583	0.13	180	1M	2B
1397/09/06	1,590	1,559	1,601	1,581	0.64	270	2M	3B
1397/09/05	1,614	1,558	1,660	1,571	(4.21)	273	2M	3B
1397/09/03	1,688	1,602	1,728	1,640	(1.91)	276	1M	2B
1397/08/30	1,669	1,630	1,678	1,672	4.57	468	4M	7B
1397/08/29	1,633	1,556	1,635	1,599	0.82	228	1M	2B
1397/08/28	1,556	1,540	1,609	1,586	3.46	278	3M	4B
1397/08/27	1,648	1,521	1,648	1,533	(4.25)	229	1M	2B
1397/08/26	1,621	1,586	1,665	1,601	(4.07)	450	3M	4B
1397/08/23	1,688	1,658	1,698	1,669	(2.4)	214	1M	2B
1397/08/22	1,747	1,686	1,747	1,710	(0.52)	283	2M	3B
1397/08/21	1,750	1,655	1,750	1,719	(1.32)	308	3M	4B
1397/08/20	1,751	1,710	1,775	1,742	0.29	300	2M	4B
1397/08/19	1,718	1,700	1,759	1,737	3.09	514	4M	7B
1397/08/15	1,690	1,650	1,725	1,685	1.20	402	3M	6B
1397/08/14	1,708	1,600	1,708	1,665	0.18	273	2M	4B
1397/08/13	1,710	1,649	1,710	1,662	(4.21)	373	4M	6B
1397/08/12	1,768	1,687	1,768	1,735	3.03	600	7M	12B
1397/08/09	1,686	1,634	1,687	1,684	4.79	467	6M	11B
1397/08/07	1,596	1,569	1,623	1,607	3.95	405	3M	5B
1397/08/06	1,500	1,500	1,564	1,546	3.76	332	2M	4B
1397/08/05	1,481	1,481	1,549	1,490	(4.36)	392	5M	7B
1397/08/02	1,550	1,543	1,617	1,558	(4.06)	437	4M	6B
1397/08/01	1,637	1,620	1,690	1,624	(4.75)	333	3M	5B
1397/07/30	1,760	1,694	1,760	1,705	(4.37)	577	5M	9B
1397/07/29	1,867	1,759	1,867	1,783	(3.67)	713	5M	9B
1397/07/28	1,795	1,795	1,890	1,851	1.65	872	8M	15B
1397/07/25	1,818	1,817	1,850	1,821	(4.76)	1,032	11M	20B
1397/07/24	1,900	1,845	1,985	1,912	(7.99)	2,232	20M	39B
1397/07/23	2,078	2,078	2,078	2,078	(4.98)	100	622K	1B
1397/07/22	2,078	2,078	2,078	2,187	0.0	1	488	1M
1397/07/21	2,082	2,082	2,082	2,187	(0.18)	9	21K	43M
1397/07/18	2,090	2,090	2,090	2,191	(0.41)	8	48K	100M
1397/07/17	2,107	2,107	2,107	2,200	(0.77)	30	88K	186M
1397/07/16	2,108	2,108	2,108	2,217	(0.05)	6	7K	15M
1397/07/15	2,112	2,112	2,112	2,218	(0.22)	12	26K	55M
1397/07/14	2,223	2,223	2,223	2,223	(5.0)	90	1M	3B
1397/07/11	2,282	2,282	2,282	2,340	(2.58)	44	285K	649M
1397/07/10	2,379	2,379	2,379	2,402	(4.07)	56	453K	1B
1397/07/09	2,736	2,476	2,736	2,504	(3.91)	925	9M	23B
1397/07/08	2,499	2,499	2,623	2,606	9.50	652	5M	12B
1397/07/04	2,380	2,378	2,385	2,380	3.39	47	589K	1B
1397/07/03	2,272	2,266	2,379	2,302	6.38	599	6M	14B
1397/07/02	2,192	2,067	2,192	2,164	3.54	239	2M	5B
1397/07/01	2,099	2,050	2,114	2,090	3.62	868	8M	16B
1397/06/31	2,019	1,960	2,019	2,017	4.89	784	10M	19B
1397/06/27	1,910	1,870	1,934	1,923	4.40	677	8M	16B
1397/06/26	1,800	1,800	1,858	1,842	3.77	575	6M	11B
1397/06/25	1,840	1,762	1,840	1,775	(4.26)	660	7M	12B
1397/06/24	1,920	1,793	1,920	1,854	1.26	1,009	11M	21B
1397/06/21	1,817	1,817	1,832	1,831	4.93	629	12M	22B
1397/06/20	1,770	1,690	1,789	1,745	0.81	1,246	14M	24B
1397/06/19	1,709	1,650	1,790	1,731	1.35	931	11M	19B
1397/06/18	1,780	1,663	1,780	1,708	(0.29)	905	9M	16B
1397/06/17	1,713	1,700	1,713	1,713	4.96	831	15M	25B
1397/06/14	1,575	1,566	1,644	1,632	4.21	735	11M	18B
1397/06/13	1,591	1,530	1,598	1,566	(0.06)	389	3M	5B
1397/06/12	1,530	1,523	1,592	1,567	2.42	483	4M	6B
1397/06/11	1,589	1,511	1,589	1,530	(3.1)	458	4M	6B
1397/06/10	1,520	1,520	1,582	1,579	4.78	904	12M	19B
1397/06/07	1,527	1,461	1,530	1,507	1.62	321	3M	5B
1397/06/06	1,542	1,450	1,542	1,483	(2.24)	304	3M	4B
1397/06/05	1,540	1,480	1,578	1,517	(2.38)	376	3M	5B
1397/06/04	1,530	1,530	1,582	1,554	2.37	402	3M	4B
1397/06/03	1,480	1,460	1,542	1,518	3.27	313	2M	3B
1397/05/30	1,495	1,440	1,516	1,470	(1.21)	251	1M	2B
1397/05/29	1,405	1,404	1,510	1,488	3.41	539	5M	7B
1397/05/28	1,457	1,410	1,485	1,439	(0.35)	313	3M	4B
1397/05/27	1,404	1,379	1,447	1,444	4.71	390	5M	8B
1397/05/24	1,370	1,370	1,407	1,379	(0.51)	89	539K	743M
1397/05/23	1,410	1,360	1,414	1,386	0.07	137	959K	1B
1397/05/22	1,418	1,371	1,418	1,385	(0.22)	197	1M	2B
1397/05/21	1,400	1,370	1,405	1,388	(1.42)	149	851K	1B
1397/05/20	1,389	1,389	1,422	1,408	1.44	128	960K	1B
1397/05/17	1,429	1,360	1,430	1,388	(0.72)	138	752K	1B
1397/05/16	1,410	1,371	1,428	1,398	2.27	243	2M	3B
1397/05/15	1,430	1,330	1,430	1,367	(2.29)	310	2M	3B
1397/05/14	1,409	1,357	1,480	1,399	(2.03)	424	4M	5B
1397/05/13	1,446	1,400	1,490	1,428	(2.92)	170	1M	2B
1397/05/10	1,548	1,448	1,548	1,471	(3.48)	381	3M	5B
1397/05/09	1,530	1,485	1,558	1,524	0.13	597	5M	8B
1397/05/08	1,520	1,481	1,577	1,522	1.20	212	2M	3B
1397/05/07	1,477	1,476	1,529	1,504	3.08	429	3M	5B
1397/05/06	1,439	1,400	1,468	1,459	4.29	389	3M	4B
1397/05/03	1,420	1,381	1,439	1,399	(1.2)	96	664K	929M
1397/05/02	1,442	1,386	1,442	1,416	0.71	101	536K	759M
1397/05/01	1,434	1,370	1,450	1,406	(1.47)	189	1M	2B
1397/04/31	1,310	1,310	1,441	1,427	3.93	161	1M	2B
1397/04/25	1,401	1,331	1,420	1,376	(0.86)	260	2M	2B
1397/04/24	1,420	1,344	1,439	1,388	(1.84)	148	1M	2B
1397/04/23	1,450	1,392	1,450	1,414	0.64	124	541K	766M
1397/04/20	1,480	1,382	1,490	1,405	(3.04)	227	1M	2B
1397/04/19	1,496	1,410	1,500	1,449	(2.23)	146	720K	1B
1397/04/17	1,500	1,467	1,500	1,482	(1.79)	118	709K	1B
1397/04/16	1,556	1,490	1,556	1,509	0.53	120	1M	2B
1397/04/13	1,476	1,475	1,540	1,501	1.15	239	2M	2B
1397/04/12	1,480	1,461	1,520	1,484	(0.27)	123	1M	2B
1397/04/11	1,520	1,464	1,520	1,488	0.20	116	672K	1B
1397/04/10	1,528	1,461	1,528	1,485	(2.81)	150	701K	1B
1397/04/09	1,534	1,459	1,559	1,528	2.76	194	1M	2B
1397/04/06	1,585	1,475	1,585	1,487	(4.19)	301	3M	5B
1397/04/05	1,670	1,547	1,670	1,552	(4.67)	414	6M	9B
1397/04/04	1,594	1,557	1,631	1,628	4.76	370	7M	11B
1397/04/03	1,540	1,520	1,557	1,554	4.79	505	7M	11B
1397/04/02	1,401	1,400	1,489	1,483	4.51	313	5M	7B
1397/03/30	1,430	1,390	1,500	1,419	(3.01)	548	6M	8B
1397/03/29	1,515	1,450	1,515	1,463	(3.5)	228	2M	3B
1397/03/28	1,501	1,480	1,570	1,516	(1.37)	384	3M	5B
1397/03/27	1,533	1,461	1,600	1,537	0.0	595	5M	7B
1397/03/23	1,510	1,471	1,547	1,537	4.27	554	7M	10B
1397/03/22	1,420	1,419	1,483	1,474	4.32	417	7M	10B
1397/03/21	1,390	1,365	1,440	1,413	2.69	331	4M	5B
1397/03/20	1,337	1,337	1,420	1,376	0.0	187	2M	2B
1397/03/19	1,368	1,354	1,400	1,376	0.36	93	883K	1B
1397/03/13	1,376	1,355	1,390	1,371	(1.79)	121	592K	812M
1397/03/12	1,375	1,371	1,404	1,396	2.80	114	824K	1B
1397/03/09	1,325	1,325	1,385	1,358	1.12	143	2M	2B
1397/03/08	1,356	1,325	1,388	1,343	(1.76)	156	1M	2B
1397/03/07	1,385	1,357	1,389	1,367	(1.87)	111	707K	967M
1397/03/06	1,400	1,385	1,414	1,393	(2.11)	158	1M	2B
1397/03/05	1,453	1,395	1,479	1,423	(2.0)	203	1M	2B
1397/03/02	1,467	1,430	1,495	1,452	(0.07)	199	2M	3B
1397/03/01	1,415	1,415	1,470	1,453	0.14	192	2M	3B
1397/02/31	1,468	1,421	1,480	1,451	(0.89)	302	2M	3B
1397/02/30	1,400	1,370	1,470	1,464	4.57	657	13M	19B
1397/02/29	1,398	1,353	1,412	1,400	1.60	198	1M	2B
1397/02/26	1,369	1,341	1,400	1,378	0.73	205	1M	2B
1397/02/25	1,365	1,340	1,426	1,368	(2.84)	239	2M	3B
1397/02/24	1,399	1,376	1,441	1,408	1.73	214	2M	2B
1397/02/23	1,306	1,306	1,397	1,384	3.98	236	3M	5B
1397/02/22	1,305	1,301	1,360	1,331	1.99	106	1M	2B
1397/02/19	1,306	1,274	1,355	1,305	(2.68)	142	2M	2B
1397/02/18	1,312	1,310	1,374	1,341	0.45	69	219K	296M
1397/02/17	1,340	1,304	1,360	1,335	2.46	77	372K	503M
1397/02/16	1,330	1,280	1,340	1,303	(2.18)	141	772K	1B
1397/02/15	1,390	1,315	1,395	1,332	(3.69)	133	571K	760M
1397/02/11	1,386	1,336	1,407	1,383	(0.72)	85	813K	1B
1397/02/10	1,350	1,350	1,403	1,393	4.19	331	4M	5B
1397/02/09	1,330	1,309	1,355	1,337	1.52	102	850K	1B
1397/02/08	1,340	1,305	1,371	1,317	(4.08)	141	1M	2B
1397/02/05	1,405	1,344	1,410	1,373	(1.36)	136	864K	1B
1397/02/04	1,400	1,378	1,405	1,392	1.61	109	514K	717M
1397/02/03	1,275	1,248	1,378	1,370	4.34	432	7M	9B
1397/02/02	1,330	1,302	1,354	1,313	(4.16)	140	603K	792M
1397/02/01	1,378	1,332	1,378	1,370	4.34	267	2M	3B
1397/01/29	1,301	1,293	1,315	1,313	4.79	171	2M	3B
1397/01/28	1,239	1,210	1,276	1,253	3.04	152	1M	1B
1397/01/27	1,200	1,200	1,234	1,216	2.10	92	566K	688M
1397/01/26	1,195	1,184	1,201	1,191	(2.06)	86	636K	757M
1397/01/22	1,258	1,192	1,267	1,216	(3.03)	167	1M	2B
1397/01/21	1,298	1,230	1,298	1,254	0.56	268	2M	3B
1397/01/20	1,243	1,236	1,292	1,247	(4.15)	227	2M	2B
1397/01/19	1,322	1,279	1,366	1,301	(3.34)	197	2M	2B
1397/01/18	1,401	1,328	1,401	1,346	(1.82)	117	1M	2B
1397/01/15	1,400	1,350	1,400	1,371	(1.01)	64	319K	434M
1397/01/14	1,400	1,353	1,414	1,385	(1.42)	119	611K	846M
1397/01/08	1,384	1,384	1,420	1,405	0.50	63	321K	452M
1397/01/07	1,402	1,386	1,435	1,398	(1.89)	58	483K	673M
1397/01/06	1,400	1,390	1,438	1,425	(0.28)	69	185K	262M
1397/01/05	1,381	1,381	1,457	1,429	(0.07)	51	303K	432M
1396/12/28	1,392	1,392	1,449	1,430	1.06	93	569K	814M
1396/12/27	1,388	1,388	1,440	1,415	(0.42)	110	659K	933M
1396/12/26	1,400	1,400	1,442	1,421	2.97	165	1M	2B
1396/12/23	1,350	1,346	1,399	1,380	(1.22)	82	478K	659M
1396/12/22	1,400	1,380	1,400	1,397	(0.36)	70	220K	306M
1396/12/21	1,340	1,340	1,454	1,402	1.23	280	2M	3B
1396/12/20	1,396	1,360	1,473	1,385	(2.88)	180	1M	2B
1396/12/19	1,480	1,420	1,488	1,426	(3.06)	95	611K	871M
1396/12/16	1,521	1,451	1,530	1,471	(2.32)	181	2M	2B
1396/12/15	1,483	1,416	1,520	1,506	4.01	526	4M	7B
1396/12/14	1,499	1,441	1,499	1,448	(4.49)	437	4M	5B
1396/12/13	1,589	1,460	1,589	1,516	(0.72)	506	4M	6B
1396/12/12	1,490	1,475	1,537	1,527	4.30	788	10M	15B
1396/12/09	1,429	1,393	1,479	1,464	3.90	808	10M	14B
1396/12/08	1,365	1,350	1,413	1,409	4.68	498	6M	9B
1396/12/07	1,313	1,313	1,363	1,346	0.37	123	680K	916M
1396/12/06	1,358	1,315	1,359	1,341	(0.3)	56	288K	386M
1396/12/05	1,320	1,320	1,360	1,345	1.28	167	1M	2B
1396/12/02	1,353	1,301	1,365	1,328	(0.9)	160	996K	1B
1396/11/30	1,355	1,327	1,360	1,340	(1.83)	275	3M	4B
1396/11/29	1,364	1,349	1,420	1,365	(3.87)	224	2M	2B
1396/11/28	1,356	1,356	1,434	1,420	3.95	358	3M	4B
1396/11/25	1,371	1,348	1,388	1,366	(1.59)	155	717K	980M
1396/11/24	1,360	1,349	1,414	1,388	3.04	393	3M	4B
1396/11/23	1,324	1,324	1,364	1,347	0.67	153	977K	1B
1396/11/21	1,375	1,317	1,383	1,338	(3.46)	177	960K	1B
1396/11/18	1,404	1,370	1,404	1,386	(1.77)	254	1M	2B
1396/11/17	1,411	1,360	1,438	1,411	2.25	747	7M	9B
1396/11/16	1,348	1,335	1,384	1,380	4.62	403	5M	7B
1396/11/15	1,240	1,240	1,330	1,319	4.10	407	4M	5B
1396/11/14	1,263	1,250	1,295	1,267	(0.24)	144	2M	2B
1396/11/11	1,270	1,260	1,284	1,270	0.40	83	494K	627M
1396/11/10	1,285	1,250	1,285	1,265	0.56	136	945K	1B
1396/11/09	1,287	1,221	1,287	1,258	(0.55)	171	1M	1B
1396/11/08	1,300	1,246	1,306	1,265	(3.44)	355	3M	4B
1396/11/07	1,308	1,296	1,320	1,310	(0.53)	73	306K	399M
1396/11/04	1,331	1,311	1,340	1,317	(1.2)	82	679K	895M
1396/11/03	1,306	1,306	1,342	1,333	0.60	88	637K	849M
1396/11/02	1,303	1,303	1,344	1,325	(0.08)	92	797K	1B
1396/11/01	1,311	1,307	1,346	1,326	1.92	219	2M	3B
1396/10/30	1,350	1,273	1,350	1,301	(2.91)	225	2M	3B
1396/10/27	1,321	1,310	1,365	1,340	(0.37)	250	2M	3B
1396/10/26	1,330	1,315	1,386	1,345	1.66	255	2M	3B
1396/10/25	1,340	1,303	1,380	1,323	(1.71)	185	1M	2B
1396/10/24	1,387	1,330	1,387	1,346	(0.66)	70	382K	512M
1396/10/23	1,389	1,345	1,389	1,355	0.89	78	515K	698M
1396/10/20	1,350	1,334	1,364	1,343	(2.61)	163	1M	2B
1396/10/19	1,360	1,350	1,389	1,379	(2.48)	109	340K	462M
1396/10/18	1,405	1,390	1,437	1,414	1.87	183	997K	1B
1396/10/17	1,389	1,360	1,405	1,388	3.66	208	2M	3B
1396/10/16	1,362	1,313	1,362	1,339	0.98	127	665K	890M
1396/10/13	1,346	1,311	1,359	1,326	(2.93)	124	860K	1B
1396/10/12	1,359	1,357	1,383	1,366	1.11	157	746K	1B
1396/10/11	1,298	1,298	1,354	1,351	4.73	286	2M	2B
1396/10/10	1,338	1,285	1,338	1,290	(4.59)	424	3M	4B
1396/10/09	1,401	1,339	1,401	1,352	(4.05)	306	2M	2B
1396/10/06	1,412	1,400	1,427	1,409	(0.98)	142	858K	1B
1396/10/05	1,411	1,408	1,446	1,423	(0.91)	271	2M	3B
1396/10/04	1,448	1,410	1,467	1,436	(1.03)	312	2M	3B
1396/10/03	1,455	1,440	1,474	1,451	(1.09)	235	2M	2B
1396/10/02	1,464	1,455	1,484	1,467	0.82	273	2M	3B
1396/09/29	1,465	1,438	1,479	1,455	0.28	268	3M	4B
1396/09/28	1,469	1,444	1,469	1,451	(2.09)	303	2M	3B
1396/09/27	1,465	1,455	1,497	1,482	0.88	232	2M	2B
1396/09/26	1,475	1,445	1,491	1,469	0.75	342	2M	3B
1396/09/25	1,500	1,434	1,500	1,458	(1.75)	363	3M	5B
1396/09/22	1,486	1,470	1,521	1,484	(1.0)	523	4M	6B
1396/09/21	1,482	1,482	1,540	1,499	(3.85)	838	7M	11B
1396/09/20	1,530	1,530	1,574	1,559	2.23	122	704K	1B
1396/09/19	1,501	1,501	1,547	1,525	1.46	99	597K	910M
1396/09/18	1,519	1,489	1,525	1,503	(1.64)	184	2M	2B
1396/09/14	1,530	1,520	1,559	1,528	(0.26)	82	284K	433M
1396/09/13	1,559	1,525	1,559	1,532	0.0	30	283K	434M
1396/09/12	1,579	1,520	1,579	1,532	(0.65)	86	707K	1B
1396/09/11	1,549	1,540	1,560	1,542	0.06	40	107K	166M
1396/09/08	1,589	1,530	1,589	1,541	0.13	49	277K	427M
1396/09/07	1,532	1,522	1,549	1,539	(1.28)	83	521K	801M
1396/09/05	1,609	1,550	1,609	1,559	(1.14)	104	587K	916M
1396/09/04	1,557	1,557	1,600	1,577	(0.63)	70	356K	559M
1396/09/01	1,565	1,551	1,611	1,587	1.02	91	616K	977M
1396/08/30	1,567	1,545	1,590	1,571	(1.07)	57	353K	551M
1396/08/29	1,571	1,570	1,613	1,588	(0.19)	45	213K	338M
1396/08/27	1,561	1,560	1,610	1,591	2.25	112	503K	803M
1396/08/24	1,574	1,540	1,580	1,556	0.39	63	288K	450M
1396/08/23	1,574	1,546	1,580	1,550	0.32	43	116K	182M
1396/08/22	1,589	1,545	1,589	1,545	0.52	52	219K	340M
1396/08/21	1,550	1,520	1,575	1,537	(0.52)	124	717K	1B
1396/08/20	1,543	1,535	1,585	1,545	(0.96)	110	579K	894M
1396/08/17	1,577	1,545	1,580	1,560	(1.08)	129	717K	1B
1396/08/16	1,574	1,530	1,600	1,577	(0.57)	40	186K	290M
1396/08/15	1,590	1,574	1,620	1,586	0.25	61	273K	434M
1396/08/14	1,599	1,580	1,620	1,582	0.96	69	251K	402M
1396/08/13	1,586	1,505	1,608	1,567	(0.7)	160	776K	1B
1396/08/10	1,640	1,556	1,640	1,578	(0.44)	163	1M	2B
1396/08/09	1,610	1,570	1,620	1,585	0.89	67	305K	488M
1396/08/08	1,613	1,550	1,635	1,571	(3.08)	114	575K	904M
1396/08/07	1,688	1,600	1,688	1,621	(3.63)	120	644K	1B
1396/08/06	1,725	1,610	1,739	1,682	0.72	269	1M	2B
1396/08/03	1,646	1,601	1,678	1,670	4.44	250	2M	3B
1396/08/02	1,597	1,558	1,649	1,599	1.40	284	2M	3B
1396/08/01	1,599	1,540	1,600	1,577	(0.63)	82	407K	639M
1396/07/30	1,585	1,575	1,608	1,587	(1.31)	116	860K	1B
1396/07/29	1,660	1,581	1,660	1,608	1.26	117	586K	942M
1396/07/26	1,557	1,557	1,600	1,588	(0.19)	79	172K	272M
1396/07/25	1,582	1,571	1,621	1,591	(0.69)	92	415K	658M
1396/07/24	1,609	1,580	1,633	1,602	1.39	91	657K	1B
1396/07/23	1,630	1,556	1,630	1,580	(3.3)	208	1M	2B
1396/07/22	1,649	1,601	1,688	1,634	0.74	115	334K	548M
1396/07/19	1,610	1,580	1,625	1,622	4.78	178	1M	2B
1396/07/18	1,564	1,533	1,570	1,548	3.48	106	437K	683M
1396/07/17	1,482	1,482	1,567	1,496	(4.04)	330	2M	4B
1396/07/16	1,588	1,550	1,632	1,559	(4.41)	175	1M	2B
1396/07/15	1,700	1,625	1,700	1,631	(4.62)	233	1M	2B
1396/07/12	1,676	1,676	1,738	1,710	1.97	106	372K	641M
1396/07/11	1,710	1,673	1,740	1,677	(4.77)	167	755K	1B
1396/07/10	1,807	1,748	1,807	1,761	(4.29)	117	704K	1B
1396/07/05	1,889	1,787	1,889	1,840	(0.97)	208	867K	2B
1396/07/04	1,801	1,773	1,901	1,858	0.43	391	3M	5B
1396/07/03	1,880	1,791	1,880	1,850	3.29	377	3M	5B
1396/07/02	1,765	1,765	1,793	1,791	4.86	118	1M	3B
1396/07/01	1,684	1,623	1,750	1,708	1.01	182	1M	2B
1396/06/29	1,749	1,640	1,750	1,691	(1.97)	281	1M	2B
1396/06/28	1,770	1,631	1,780	1,725	0.82	497	2M	4B
1396/06/27	1,710	1,669	1,714	1,711	4.78	278	2M	4B
1396/06/26	1,580	1,580	1,647	1,633	4.08	194	962K	2B
1396/06/25	1,514	1,480	1,592	1,569	3.43	224	999K	2B
1396/06/22	1,510	1,505	1,533	1,517	(0.13)	43	125K	189M
1396/06/21	1,530	1,501	1,556	1,519	(0.07)	57	277K	421M
1396/06/20	1,550	1,510	1,558	1,520	0.0	40	180K	274M
1396/06/19	1,510	1,510	1,560	1,520	0.13	27	78K	119M
1396/06/15	1,500	1,500	1,557	1,518	0.86	82	392K	598M
1396/06/14	1,570	1,500	1,570	1,505	(2.59)	108	812K	1B
1396/06/13	1,531	1,531	1,570	1,545	0.06	44	258K	399M
1396/06/12	1,550	1,532	1,566	1,544	(1.09)	46	393K	603M
1396/06/11	1,555	1,516	1,570	1,561	(0.26)	89	506K	789M
1396/06/08	1,560	1,542	1,582	1,565	2.09	98	457K	718M
1396/06/07	1,543	1,500	1,549	1,533	1.73	109	809K	1B
1396/06/06	1,549	1,516	1,549	1,507	1.62	59	346K	526M
1396/06/05	1,510	1,476	1,528	1,483	(1.85)	116	728K	1B
1396/06/04	1,525	1,492	1,535	1,511	(2.58)	152	737K	1B
1396/06/01	1,600	1,520	1,600	1,551	(1.96)	97	438K	675M
1396/05/31	1,593	1,546	1,614	1,582	1.35	70	497K	788M
1396/05/30	1,550	1,536	1,592	1,561	0.19	55	182K	286M
1396/05/29	1,580	1,521	1,593	1,558	0.0	33	120K	187M
1396/05/28	1,560	1,540	1,570	1,558	(0.45)	65	296K	459M
1396/05/25	1,588	1,536	1,588	1,565	(0.32)	23	114K	176M
1396/05/24	1,518	1,515	1,585	1,570	(1.44)	65	254K	392M
1396/05/23	1,588	1,570	1,654	1,593	(3.34)	107	713K	1B
1396/05/22	1,632	1,620	1,658	1,648	(1.2)	62	265K	431M
1396/05/21	1,640	1,632	1,655	1,668	(1.24)	76	278K	458M
1396/05/18	1,690	1,645	1,694	1,689	(0.94)	44	179K	297M
1396/05/17	1,700	1,669	1,700	1,705	(0.64)	46	151K	253M
1396/05/16	1,769	1,672	1,769	1,716	(0.69)	33	180K	303M
1396/05/15	1,770	1,710	1,779	1,728	(0.29)	68	387K	668M
1396/05/11	1,726	1,711	1,773	1,733	0.23	59	225K	391M
1396/05/10	1,735	1,710	1,746	1,729	(0.97)	56	459K	792M
1396/05/09	1,800	1,720	1,820	1,746	(1.52)	103	505K	881M
1396/05/08	1,750	1,701	1,835	1,773	6.55	180	2M	3B
1396/04/26	1,743	1,656	1,743	1,667	(1.71)	136	540K	900M
1396/04/25	1,675	1,675	1,748	1,696	0.59	135	949K	2B
1396/04/24	1,719	1,663	1,719	1,686	(0.47)	73	274K	461M
1396/04/21	1,720	1,663	1,720	1,694	(0.29)	83	410K	693M
1396/04/20	1,697	1,680	1,710	1,699	0.12	71	350K	594M
1396/04/19	1,680	1,680	1,724	1,697	0.12	83	562K	953M
1396/04/18	1,672	1,666	1,710	1,695	0.24	56	434K	735M
1396/04/17	1,687	1,670	1,738	1,691	(0.41)	123	730K	1B
1396/04/14	1,768	1,663	1,768	1,698	(0.29)	69	273K	462M
1396/04/13	1,745	1,660	1,760	1,703	(1.67)	116	693K	1B
1396/04/12	1,819	1,720	1,840	1,732	(4.31)	139	743K	1B
1396/04/11	1,764	1,764	1,817	1,810	4.56	309	2M	3B
1396/04/10	1,685	1,673	1,746	1,731	4.09	101	628K	1B
1396/04/07	1,650	1,636	1,683	1,663	0.06	48	124K	206M
1396/04/04	1,680	1,655	1,680	1,662	0.0	36	173K	287M
1396/04/03	1,660	1,651	1,684	1,662	(0.3)	58	220K	364M
1396/03/31	1,651	1,650	1,687	1,667	(0.83)	50	277K	458M
1396/03/30	1,637	1,636	1,710	1,681	1.88	88	443K	748M
1396/03/29	1,645	1,638	1,660	1,650	(0.66)	77	306K	502M
1396/03/28	1,700	1,642	1,739	1,661	(2.75)	117	538K	893M
1396/03/27	1,731	1,690	1,731	1,708	(0.12)	60	158K	269M
1396/03/24	1,745	1,710	1,760	1,710	0.47	52	178K	307M
1396/03/23	1,749	1,700	1,749	1,702	0.41	49	187K	320M
1396/03/22	1,730	1,637	1,779	1,695	(1.63)	109	731K	1B
1396/03/21	1,780	1,700	1,785	1,723	(2.38)	142	701K	1B
1396/03/20	1,881	1,728	1,881	1,765	(2.92)	151	934K	2B
1396/03/17	1,820	1,791	1,907	1,818	(3.55)	444	5M	8B
1396/03/16	1,972	1,867	1,972	1,885	(4.07)	250	1M	3B
1396/03/13	2,000	1,891	2,028	1,965	1.60	574	4M	7B
1396/03/10	1,900	1,875	1,941	1,934	4.60	325	4M	7B
1396/03/09	1,722	1,722	1,853	1,849	4.76	490	7M	13B
1396/03/08	1,785	1,728	1,798	1,765	0.68	47	388K	687M
1396/03/07	1,740	1,730	1,774	1,753	0.52	48	392K	689M
1396/03/06	1,733	1,700	1,779	1,744	(0.17)	51	222K	387M
1396/03/03	1,735	1,708	1,777	1,747	(1.3)	83	485K	845M
1396/03/02	1,780	1,731	1,786	1,770	(0.9)	64	261K	457M
1396/03/01	1,725	1,725	1,804	1,786	(0.61)	34	234K	414M
1396/02/31	1,801	1,782	1,850	1,797	(4.16)	154	650K	1B
1396/02/30	1,899	1,830	1,929	1,875	0.64	154	1M	2B
1396/02/27	1,884	1,818	1,884	1,863	2.99	274	2M	4B
1396/02/26	1,748	1,748	1,816	1,809	4.57	334	3M	6B
1396/02/25	1,745	1,712	1,750	1,730	0.06	61	337K	584M
1396/02/24	1,730	1,710	1,750	1,729	1.53	134	880K	2B
1396/02/23	1,724	1,666	1,735	1,703	0.89	129	907K	2B
1396/02/20	1,630	1,630	1,745	1,688	0.30	214	2M	3B
1396/02/19	1,701	1,640	1,704	1,683	(1.23)	71	215K	354M
1396/02/18	1,700	1,674	1,712	1,704	(0.53)	62	216K	365M
1396/02/17	1,744	1,680	1,763	1,713	(0.17)	103	616K	1B
1396/02/16	1,712	1,703	1,748	1,716	(0.12)	49	287K	491M
1396/02/13	1,708	1,706	1,740	1,718	0.0	42	102K	175M
1396/02/12	1,707	1,703	1,760	1,718	(1.55)	75	450K	770M
1396/02/11	1,701	1,700	1,799	1,745	(0.23)	49	159K	276M
1396/02/10	1,793	1,732	1,793	1,749	(4.06)	147	813K	1B
1396/02/09	1,811	1,795	1,830	1,823	(0.55)	51	216K	390M
1396/02/06	1,850	1,810	1,878	1,833	(0.43)	91	549K	1B
1396/02/04	1,800	1,780	1,890	1,841	1.43	167	1M	2B
1396/02/03	1,820	1,770	1,820	1,815	(1.73)	74	260K	463M
1396/02/02	1,844	1,820	1,880	1,847	(0.38)	92	404K	745M
1396/01/30	1,850	1,821	1,885	1,854	(2.01)	75	420K	774M
1396/01/29	1,957	1,850	1,957	1,892	(1.15)	119	401K	756M
1396/01/28	1,959	1,885	1,959	1,914	1.86	185	1M	2B
1396/01/27	1,872	1,800	1,937	1,879	1.84	284	2M	4B
1396/01/26	1,800	1,731	1,856	1,845	4.36	346	3M	6B
1396/01/23	1,847	1,735	1,847	1,768	(2.75)	201	968K	2B
1396/01/21	1,840	1,780	1,900	1,818	0.17	266	2M	3B
1396/01/20	1,780	1,754	1,831	1,815	3.89	249	1M	3B
1396/01/19	1,676	1,675	1,753	1,747	4.61	192	2M	3B
1396/01/16	1,705	1,600	1,720	1,670	0.72	109	505K	844M
1396/01/15	1,743	1,650	1,743	1,658	(2.41)	94	577K	956M
1396/01/14	1,705	1,652	1,745	1,699	0.83	86	488K	830M
1396/01/09	1,700	1,651	1,731	1,685	0.18	81	335K	565M
1396/01/08	1,590	1,589	1,686	1,682	4.73	236	2M	4B
1396/01/07	1,600	1,570	1,631	1,606	(0.25)	23	119K	190M
1396/01/06	1,580	1,580	1,640	1,610	1.00	29	238K	388M
1396/01/05	1,645	1,570	1,648	1,594	1.01	43	175K	285M
1395/12/28	1,561	1,540	1,598	1,578	3.68	124	481K	763M
1395/12/25	1,534	1,522	1,561	1,522	1.40	97	248K	384M
1395/12/24	1,424	1,424	1,535	1,501	2.46	192	1M	2B
1395/12/23	1,495	1,430	1,497	1,465	(1.68)	139	1M	2B
1395/12/22	1,548	1,460	1,548	1,490	(2.55)	114	455K	673M
1395/12/21	1,505	1,503	1,550	1,529	(3.35)	98	430K	652M
1395/12/18	1,600	1,552	1,619	1,582	(0.13)	47	253K	400M
1395/12/17	1,580	1,556	1,630	1,584	(3.24)	121	687K	1B
1395/12/16	1,595	1,574	1,630	1,637	(1.15)	51	182K	291M
1395/12/15	1,670	1,600	1,712	1,656	(1.31)	92	527K	872M
1395/12/14	1,720	1,634	1,720	1,678	(3.29)	151	1M	2B
1395/10/29	2,102	1,980	2,102	2,067	3.25	475	4M	8B
1395/10/28	2,017	2,017	2,017	2,002	4.22	26	323K	651M
1395/10/27	1,999	1,999	1,999	1,921	0.89	12	70K	140M
1395/10/26	1,940	1,940	1,940	1,904	3.03	28	234K	454M
1395/10/25	1,845	1,845	1,888	1,848	2.72	60	224K	421M
1395/10/22	1,825	1,761	1,877	1,799	(2.65)	336	2M	3B
1395/10/20	1,868	1,843	1,875	1,848	(4.74)	365	2M	3B
1395/10/19	1,854	1,852	1,985	1,940	(0.46)	37	108K	207M
1395/10/18	2,008	1,923	2,024	1,949	(3.71)	126	543K	1B
1395/10/15	2,059	2,059	2,059	2,024	0.0	1	500	1M
1395/10/14	2,082	2,000	2,082	2,024	(2.93)	97	432K	874M
1395/10/13	2,052	2,046	2,089	2,085	(0.19)	16	34K	70M
1395/10/12	2,062	2,050	2,068	2,089	(1.23)	45	182K	376M
1395/10/11	2,095	2,072	2,119	2,115	(0.52)	48	107K	222M
1395/10/08	2,148	2,085	2,148	2,126	(1.44)	62	268K	565M
1395/10/07	2,125	2,125	2,175	2,157	(0.05)	15	38K	82M
1395/10/06	2,199	2,120	2,199	2,158	(0.23)	37	134K	288M
1395/10/05	2,120	2,120	2,200	2,163	0.28	19	91K	198M
1395/10/04	2,150	2,140	2,157	2,157	(1.06)	41	278K	597M
1395/10/01	2,140	2,140	2,220	2,180	1.07	38	205K	450M
1395/09/30	2,215	2,126	2,215	2,157	(3.45)	64	294K	626M
1395/09/29	2,195	2,180	2,269	2,234	(2.62)	171	2M	4B
1395/09/28	2,263	2,210	2,340	2,294	(1.25)	48	274K	626M
1395/09/24	2,365	2,263	2,365	2,323	(2.48)	67	240K	549M
1395/09/23	2,369	2,290	2,370	2,382	(0.63)	13	65K	149M
1395/09/22	2,301	2,290	2,350	2,397	(0.46)	17	48K	112M
1395/09/21	2,388	2,380	2,430	2,408	(0.62)	51	191K	458M
1395/09/20	2,473	2,330	2,480	2,423	(0.08)	16	51K	122M
1395/09/17	2,377	2,377	2,438	2,425	4.44	136	962K	2B
1395/09/16	2,320	2,261	2,340	2,322	(1.94)	55	279K	644M
1395/09/15	2,270	2,270	2,437	2,368	0.55	88	564K	1B
1395/09/14	2,311	2,311	2,467	2,355	(3.17)	128	511K	1B
1395/09/13	2,470	2,376	2,470	2,432	(2.76)	57	219K	520M
1395/09/09	2,577	2,404	2,630	2,501	(1.15)	127	530K	1B
1395/09/07	2,509	2,380	2,550	2,530	4.16	538	4M	11B
1395/09/06	2,358	2,358	2,430	2,429	4.92	230	2M	5B
1395/09/03	2,315	2,315	2,315	2,315	4.99	99	692K	2B
1395/09/02	2,180	2,100	2,295	2,205	0.87	232	1M	3B
1395/09/01	2,265	2,139	2,280	2,186	(2.89)	82	312K	677M
1395/08/29	2,260	2,237	2,290	2,251	0.04	45	156K	351M
1395/08/26	2,272	2,221	2,272	2,250	(0.97)	56	251K	563M
1395/08/25	2,330	2,212	2,330	2,272	(0.13)	39	117K	264M
1395/08/24	2,320	2,226	2,358	2,275	(2.78)	177	831K	2B
1395/08/23	2,285	2,272	2,375	2,340	3.17	141	790K	2B
1395/08/22	2,304	2,260	2,310	2,268	0.53	43	164K	373M
1395/08/19	2,168	2,168	2,334	2,256	(1.14)	129	488K	1B
1395/08/18	2,279	2,217	2,327	2,282	2.93	126	478K	1B
1395/08/17	2,224	2,150	2,280	2,217	(0.31)	150	493K	1B
1395/08/16	2,232	2,194	2,251	2,224	(3.68)	160	921K	2B
1395/08/15	2,390	2,279	2,400	2,309	(3.71)	142	911K	2B
1395/08/12	2,512	2,394	2,512	2,398	(4.8)	252	2M	4B
1395/08/11	2,563	2,511	2,563	2,519	(4.69)	170	1M	3B
1395/08/10	2,541	2,533	2,689	2,643	0.46	454	5M	13B
1395/08/09	2,630	2,545	2,740	2,631	(1.76)	1,153	14M	36B
1395/08/08	2,601	2,570	2,726	2,678	1.13	621	6M	17B
1395/08/05	2,668	2,599	2,680	2,648	(0.75)	298	2M	5B
1395/08/04	2,632	2,630	2,694	2,668	(0.19)	375	3M	9B
1395/08/03	2,674	2,600	2,755	2,673	0.0	635	6M	15B
1395/08/02	2,600	2,600	2,695	2,673	3.97	406	3M	7B
1395/08/01	2,550	2,500	2,574	2,571	4.85	262	3M	7B
1395/07/28	2,450	2,449	2,452	2,452	4.97	93	747K	2B
1395/07/27	2,232	2,199	2,400	2,336	0.95	426	4M	8B
1395/07/26	2,338	2,299	2,348	2,314	(0.98)	315	2M	6B
1395/07/25	2,370	2,320	2,374	2,337	(0.43)	498	5M	11B
1395/07/24	2,340	2,320	2,380	2,347	0.30	534	4M	8B
1395/07/19	2,310	2,304	2,370	2,340	2.18	370	3M	6B
1395/07/18	2,263	2,255	2,336	2,290	1.55	432	3M	7B
1395/07/17	2,270	2,211	2,275	2,255	2.36	421	3M	7B
1395/07/14	2,209	2,150	2,209	2,203	4.71	449	4M	9B
1395/07/13	2,108	2,057	2,191	2,104	0.77	1,019	9M	20B
1395/07/12	2,078	2,002	2,129	2,088	2.10	1,500	14M	29B
1395/07/11	2,047	2,000	2,047	2,045	4.87	1,875	32M	65B
1395/07/10	1,950	1,950	1,950	1,950	4.95	207	3M	7B
1395/07/07	1,858	1,858	1,858	1,858	4.97	770	17M	32B
1395/07/06	1,708	1,672	1,792	1,770	3.69	502	4M	8B
1395/07/05	1,699	1,680	1,730	1,707	1.31	305	2M	3B
1395/07/04	1,747	1,663	1,747	1,685	(2.15)	294	2M	3B
1395/07/03	1,700	1,700	1,737	1,722	2.62	217	1M	2B
1395/06/31	1,745	1,651	1,745	1,678	(3.12)	480	3M	5B
1395/06/29	1,758	1,710	1,758	1,732	(1.98)	320	1M	2B
1395/06/28	1,730	1,730	1,786	1,767	3.15	750	5M	9B
1395/06/27	1,665	1,619	1,724	1,713	4.32	573	5M	8B
1395/06/24	1,711	1,620	1,711	1,642	(3.47)	270	1M	2B
1395/06/23	1,650	1,650	1,708	1,701	4.55	508	4M	7B
1395/06/21	1,585	1,585	1,647	1,627	1.37	87	367K	597M
1395/06/20	1,659	1,575	1,659	1,605	(2.07)	155	512K	821M
1395/06/17	1,630	1,610	1,662	1,639	2.37	125	637K	1B
1395/06/16	1,605	1,590	1,628	1,601	0.50	71	353K	565M
1395/06/15	1,598	1,571	1,612	1,593	0.63	82	341K	543M
1395/06/14	1,610	1,560	1,612	1,583	(1.98)	127	545K	863M
1395/06/13	1,645	1,600	1,669	1,615	(1.88)	145	659K	1B
1395/06/10	1,684	1,635	1,685	1,646	(0.84)	78	384K	633M
1395/06/09	1,640	1,630	1,683	1,660	0.12	131	689K	1B
1395/06/08	1,630	1,630	1,700	1,658	(0.36)	104	457K	758M
1395/06/07	1,721	1,625	1,721	1,664	(1.89)	178	1M	2B
1395/06/06	1,740	1,676	1,740	1,696	(2.25)	120	1M	2B
1395/06/03	1,749	1,716	1,750	1,735	(0.23)	52	340K	590M
1395/06/02	1,734	1,720	1,780	1,739	(0.51)	113	570K	992M
1395/06/01	1,780	1,736	1,780	1,748	(3.48)	140	747K	1B
1395/05/31	1,797	1,771	1,845	1,811	2.96	325	2M	4B
1395/05/30	1,690	1,650	1,780	1,759	3.71	260	2M	4B
1395/05/27	1,700	1,680	1,734	1,696	(0.7)	139	771K	1B
1395/05/26	1,710	1,676	1,737	1,708	1.18	107	547K	934M
1395/05/25	1,712	1,671	1,712	1,688	(1.8)	167	1M	2B
1395/05/24	1,733	1,701	1,733	1,719	(0.92)	99	581K	999M
1395/05/23	1,733	1,730	1,753	1,735	1.40	138	871K	2B
1395/05/20	1,760	1,686	1,760	1,711	(1.04)	167	1M	2B
1395/05/19	1,733	1,710	1,770	1,729	0.06	95	404K	698M
1395/05/18	1,812	1,707	1,812	1,728	(3.79)	180	2M	3B
1395/05/17	1,740	1,720	1,828	1,796	2.86	234	2M	3B
1395/05/16	1,701	1,701	1,775	1,746	0.06	156	1M	2B
1395/05/13	1,773	1,715	1,820	1,745	(1.69)	123	954K	2B
1395/05/12	1,761	1,736	1,819	1,775	(2.42)	443	4M	7B
1395/05/11	1,819	1,818	1,826	1,819	(4.91)	65	686K	1B
1395/05/10	1,924	1,827	1,924	1,913	4.36	1,268	20M	39B
1395/05/06	1,833	1,833	1,833	1,833	4.98	40	382K	701M
1395/05/05	1,746	1,742	1,746	1,746	4.99	184	3M	5B
1395/05/04	1,587	1,585	1,681	1,663	3.87	109	930K	2B
1395/05/03	1,605	1,587	1,617	1,601	1.39	34	203K	326M
1395/04/29	1,648	1,550	1,649	1,579	(1.13)	137	636K	1B
1395/04/28	1,625	1,575	1,640	1,597	(3.27)	92	464K	741M
1395/04/27	1,683	1,619	1,696	1,651	0.86	153	1M	2B
1395/04/26	1,601	1,592	1,680	1,637	(1.03)	135	1M	2B
1395/04/23	1,630	1,616	1,674	1,654	(0.66)	39	114K	185M
1395/04/22	1,657	1,650	1,715	1,665	(1.25)	62	344K	572M
1395/04/21	1,715	1,660	1,715	1,686	(0.41)	27	111K	186M
1395/04/20	1,728	1,681	1,728	1,693	0.42	31	240K	408M
1395/04/19	1,677	1,650	1,769	1,686	(0.06)	190	3M	4B
1395/04/15	1,667	1,657	1,725	1,687	(1.52)	79	315K	529M
1395/04/14	1,792	1,702	1,792	1,713	(0.29)	58	236K	404M
1395/04/13	1,690	1,651	1,774	1,718	1.66	212	2M	3B
1395/04/12	1,800	1,672	1,800	1,690	(3.92)	210	1M	2B
1395/04/09	1,840	1,728	1,840	1,759	(3.25)	120	621K	1B
1395/04/08	1,820	1,790	1,822	1,818	4.72	217	2M	4B
1395/04/06	1,720	1,700	1,770	1,736	(0.57)	79	393K	683M
1395/04/05	1,750	1,701	1,790	1,746	(0.85)	43	238K	413M
1395/04/02	1,721	1,710	1,807	1,761	3.22	191	2M	4B
1395/03/30	1,719	1,651	1,731	1,706	1.43	84	357K	610M
1395/03/29	1,650	1,650	1,729	1,682	2.00	107	526K	884M
1395/03/26	1,635	1,621	1,699	1,649	(1.73)	156	892K	1B
1395/03/25	1,700	1,650	1,730	1,678	(0.47)	133	601K	1B
1395/03/24	1,696	1,650	1,734	1,686	0.12	71	207K	349M
1395/03/23	1,701	1,621	1,701	1,684	0.24	119	571K	962M
1395/03/22	1,683	1,675	1,760	1,680	(4.71)	137	988K	2B
1395/03/19	1,769	1,705	1,790	1,763	0.74	197	1M	2B
1395/03/18	1,689	1,689	1,787	1,750	0.17	164	1M	2B
1395/03/17	1,760	1,722	1,820	1,747	(2.51)	101	320K	556M
1395/03/16	1,824	1,750	1,824	1,792	0.62	146	509K	911M
1395/03/12	1,797	1,680	1,824	1,781	2.47	195	1M	2B
1395/03/11	1,800	1,727	1,800	1,738	(4.35)	321	2M	4B
1395/03/10	1,845	1,790	1,855	1,817	(0.82)	179	838K	2B
1395/03/09	1,869	1,810	1,869	1,832	(0.7)	151	1M	2B
1395/03/08	1,867	1,812	1,869	1,845	0.99	264	1M	2B
1395/03/05	1,850	1,803	1,865	1,827	(2.04)	410	3M	5B
1395/03/04	1,910	1,830	1,910	1,865	(2.25)	279	2M	3B
1395/03/03	1,968	1,873	1,968	1,908	(2.75)	226	2M	3B
1395/03/01	1,911	1,911	1,990	1,962	(0.05)	146	2M	3B
1395/02/29	1,970	1,925	2,000	1,963	0.98	262	2M	4B
1395/02/28	1,931	1,925	2,010	1,944	(2.56)	253	1M	3B
1395/02/27	2,039	1,932	2,039	1,995	(1.09)	474	4M	8B
1395/02/26	2,060	2,011	2,119	2,017	(4.68)	540	5M	9B
1395/02/25	2,200	2,086	2,220	2,116	(3.6)	430	3M	6B
1395/02/22	2,262	2,149	2,280	2,195	(2.96)	392	3M	7B
1395/02/21	2,210	2,194	2,275	2,262	4.38	1,027	12M	26B
1395/02/20	2,180	2,120	2,252	2,167	(2.87)	1,083	8M	16B
1395/02/19	2,288	2,226	2,288	2,231	(4.78)	478	5M	11B
1395/02/18	2,371	2,233	2,371	2,343	3.72	1,493	19M	43B
1395/02/15	2,170	2,131	2,321	2,259	2.17	1,136	15M	34B
1395/02/14	2,300	2,151	2,300	2,211	0.55	1,043	11M	24B
1395/02/13	2,219	2,087	2,219	2,199	4.02	2,871	44M	98B
1395/02/12	2,163	2,163	2,163	2,114	2.62	12	200K	433M
1395/02/11	2,060	2,060	2,060	2,060	4.99	43	690K	1B
1395/02/08	1,880	1,801	1,974	1,962	21.26	364	7M	13B
1394/12/24	8,930	8,400	9,047	8,708	0.36	470	1M	13B
1394/12/22	8,680	8,460	8,888	8,677	2.01	203	635K	6B
1394/12/19	8,620	8,400	8,649	8,506	1.71	171	664K	6B
1394/12/18	8,400	8,200	8,585	8,363	1.08	167	623K	5B
1394/12/17	8,500	8,188	8,500	8,274	(3.99)	281	1M	9B
1394/12/16	8,698	8,330	8,698	8,618	4.03	418	1M	13B
1394/12/15	8,285	8,280	8,285	8,284	4.98	109	515K	4B
1394/12/12	7,768	7,610	7,973	7,891	3.91	174	696K	5B
1394/12/11	7,270	7,270	7,779	7,594	1.51	182	813K	6B
1394/12/10	7,668	7,400	7,668	7,481	(1.08)	143	428K	3B
1394/12/09	7,600	7,420	7,670	7,563	(0.24)	106	340K	3B
1394/12/08	7,620	7,368	7,800	7,581	(2.24)	287	743K	6B
1394/12/05	8,010	7,610	8,010	7,755	1.62	295	930K	7B
1394/11/28	7,649	7,500	7,869	7,631	(0.24)	269	1M	11B
1394/11/27	7,650	7,560	7,650	7,649	4.98	484	5M	42B
1394/11/26	7,230	7,129	7,293	7,286	4.89	143	1M	9B
1394/11/25	6,920	6,912	7,290	6,946	(4.52)	354	2M	14B
1394/11/24	7,499	7,136	7,499	7,275	(3.14)	126	377K	3B
1394/11/21	7,524	7,300	7,524	7,511	4.81	293	4M	28B
1394/11/20	7,166	7,166	7,166	7,166	5.00	43	561K	4B
1394/11/19	6,825	6,825	6,825	6,825	5.00	23	195K	1B
1394/11/18	6,500	6,500	6,500	6,500	4.99	18	85K	551M
1394/11/17	6,191	6,191	6,191	6,191	4.99	37	570K	4B
1394/11/14	5,898	5,811	5,898	5,897	4.97	196	1M	8B
1394/11/13	5,400	5,400	5,662	5,618	4.17	84	589K	3B
1394/11/12	5,199	5,110	5,509	5,393	1.85	72	312K	2B
1394/11/11	5,300	5,200	5,478	5,295	(0.15)	23	30K	159M
1394/11/10	5,301	5,199	5,550	5,303	(3.09)	105	295K	2B
1394/11/07	5,601	5,455	5,601	5,472	(4.7)	98	391K	2B
1394/11/06	5,559	5,559	5,779	5,742	3.31	112	619K	4B
1394/10/30	5,553	5,334	5,690	5,558	0.09	138	673K	4B
1394/10/29	5,600	5,421	5,600	5,553	(0.2)	154	474K	3B
1394/10/28	5,631	5,205	5,736	5,564	1.83	178	730K	4B
1394/10/27	5,540	5,150	5,629	5,464	1.88	117	596K	3B
1394/10/26	5,500	5,268	5,556	5,363	(3.28)	106	361K	2B
1394/10/23	5,400	5,350	5,680	5,545	1.26	95	469K	3B
1394/10/22	5,530	5,354	5,745	5,476	(0.54)	106	338K	2B
1394/10/21	5,420	5,390	5,867	5,506	(1.59)	125	529K	3B
1394/10/20	5,510	5,491	5,800	5,595	(2.83)	88	316K	2B
1394/10/19	6,000	5,707	6,000	5,758	(4.15)	25	152K	873M
1394/10/16	6,139	5,556	6,139	6,007	2.74	386	2M	14B
1394/10/15	5,847	5,847	5,847	5,847	4.99	39	588K	3B
1394/10/14	5,560	5,540	5,570	5,569	4.98	116	1M	8B
1394/10/13	5,105	5,105	5,316	5,305	4.78	195	1M	6B
1394/10/12	5,020	4,981	5,100	5,063	0.14	137	421K	2B
1394/10/09	5,090	5,000	5,105	5,056	1.79	199	634K	3B
1394/10/07	4,967	4,967	4,967	4,967	4.99	109	605K	3B
1394/10/06	4,688	4,688	4,746	4,731	4.67	22	143K	674M
1394/10/05	4,600	4,500	4,600	4,520	0.11	7	7K	30M
1394/10/02	4,660	4,414	4,689	4,515	(2.8)	14	72K	318M
1394/10/01	4,570	4,510	4,570	4,645	(0.13)	3	8K	38M
1394/09/30	4,510	4,510	4,510	4,651	(0.11)	3	4K	16M
1394/09/29	4,691	4,460	4,692	4,656	(0.75)	11	25K	114M
1394/09/28	4,698	4,421	4,698	4,691	2.20	9	125K	587M
1394/09/25	4,500	4,500	4,697	4,590	1.95	8	53K	248M
1394/09/24	4,500	4,500	4,500	4,502	0.0	2	3K	11M
1394/09/23	4,421	4,421	4,500	4,502	(0.82)	12	35K	155M
1394/09/22	4,416	4,416	4,421	4,539	(0.09)	2	4K	17M
1394/09/18	4,628	4,500	4,628	4,543	0.02	6	7K	31M
1394/09/17	4,460	4,460	4,460	4,542	0.0	1	100	446K
1394/09/16	4,570	4,500	4,570	4,542	(0.87)	8	60K	272M
1394/09/15	4,499	4,499	4,645	4,582	0.24	3	19K	90M
1394/09/14	4,654	4,519	4,740	4,571	1.24	21	77K	353M
1394/09/10	4,653	4,653	4,653	4,515	0.0	1	230	1M
1394/09/09	4,568	4,480	4,639	4,515	1.23	24	53K	243M
1394/09/08	4,500	4,500	4,500	4,460	0.0	1	1K	4M
1394/09/07	4,400	4,390	4,554	4,460	1.04	39	95K	425M
1394/09/04	4,450	4,450	4,450	4,414	0.09	1	10K	44M
1394/09/03	4,339	4,338	4,339	4,410	(0.36)	4	21K	89M
1394/09/02	4,334	4,334	4,390	4,426	(0.02)	3	2K	8M
1394/09/01	4,300	4,300	4,500	4,427	(0.43)	8	22K	94M
1394/08/30	4,360	4,300	4,360	4,446	(1.2)	14	32K	139M
1394/08/27	4,370	4,358	4,575	4,500	(0.07)	4	4K	19M
1394/08/26	4,419	4,419	4,423	4,503	(0.11)	2	6K	27M
1394/08/25	4,411	4,400	4,411	4,508	(0.49)	8	19K	83M
1394/08/24	4,446	4,446	4,580	4,530	(3.18)	33	71K	314M
1394/08/23	4,458	4,458	4,458	4,679	(0.28)	2	6K	27M
1394/08/20	4,516	4,516	4,516	4,692	(1.28)	13	27K	122M
1394/08/19	4,519	4,519	4,519	4,753	(0.06)	2	1K	6M
1394/08/18	4,534	4,534	4,534	4,756	(0.34)	2	7K	33M
1394/08/17	4,540	4,539	4,540	4,772	(0.1)	2	2K	9M
1394/08/16	4,541	4,541	4,541	4,777	(0.04)	2	1K	5M
1394/08/13	4,562	4,562	4,600	4,779	(0.48)	19	10K	47M
1394/08/12	4,580	4,580	4,580	4,802	(0.02)	1	500	2M
1394/08/11	4,600	4,599	4,600	4,803	(0.78)	8	16K	73M
1394/08/10	4,677	4,677	4,855	4,841	(0.29)	7	9K	42M
1394/08/09	4,677	4,677	4,677	4,855	(1.38)	13	28K	132M
1394/07/29	4,740	4,740	4,949	4,923	(0.22)	11	45K	223M
1394/07/28	4,870	4,550	4,961	4,934	4.42	71	386K	2B
1394/07/27	4,550	4,540	4,550	4,725	(0.38)	4	10K	45M
1394/07/26	4,780	4,530	4,850	4,743	0.47	26	138K	654M
1394/07/25	4,615	4,501	4,777	4,721	3.58	24	119K	560M
1394/07/22	4,510	4,500	4,749	4,558	(1.26)	11	61K	276M
1394/07/21	4,525	4,525	4,525	4,616	0.0	2	433	2M
1394/07/20	4,550	4,520	4,550	4,616	(0.19)	5	13K	59M
1394/07/19	4,510	4,510	4,530	4,625	(0.22)	2	10K	46M
1394/07/18	4,739	4,600	4,740	4,635	(0.09)	7	15K	69M
1394/07/15	4,570	4,570	4,700	4,639	0.35	6	26K	124M
1394/07/14	4,650	4,650	4,650	4,623	0.02	1	2K	9M
1394/07/13	4,600	4,500	4,748	4,622	(0.06)	15	19K	87M
1394/07/12	4,557	4,556	4,557	4,625	(3.55)	17	73K	331M
1394/07/11	4,651	4,651	5,000	4,795	(2.04)	47	102K	489M
1394/07/08	4,880	4,770	5,000	4,895	(2.51)	58	75K	362M
1394/07/07	4,780	4,762	5,090	5,021	2.45	87	665K	3B
1394/07/06	5,005	4,610	5,005	4,901	2.81	221	689K	3B
1394/07/05	4,767	4,767	4,767	4,767	5.00	44	304K	1B
1394/07/04	4,347	4,340	4,610	4,540	3.39	65	100K	455M
1394/07/01	4,360	4,360	4,500	4,391	0.14	10	20K	89M
1394/06/31	4,334	4,334	4,500	4,385	1.18	17	46K	205M
1394/06/30	4,150	4,130	4,440	4,334	0.32	20	56K	242M
1394/06/29	4,450	4,218	4,450	4,320	(2.68)	21	70K	296M
1394/06/28	4,440	4,399	4,442	4,439	4.92	42	285K	1B
1394/06/25	4,200	4,170	4,200	4,231	(0.75)	4	41K	171M
1394/06/24	4,214	4,214	4,240	4,263	(0.02)	2	3K	13M
1394/06/23	4,380	4,380	4,389	4,264	0.02	2	1K	4M
1394/06/22	4,243	4,241	4,250	4,263	(0.23)	13	37K	159M
1394/06/21	4,265	4,254	4,265	4,273	(0.02)	8	14K	58M
1394/06/18	4,251	4,243	4,300	4,274	(0.23)	13	34K	146M
1394/06/17	4,305	4,242	4,305	4,284	(0.02)	15	38K	164M
1394/06/16	4,265	4,261	4,300	4,285	0.02	9	14K	60M
1394/06/15	4,280	4,280	4,300	4,284	(1.45)	6	113K	486M
1394/06/14	4,339	4,260	4,400	4,347	0.30	9	34K	147M
1394/06/11	4,350	4,250	4,350	4,334	(0.66)	4	30K	128M
1394/06/10	4,270	4,211	4,400	4,363	0.34	14	48K	210M
1394/06/09	4,348	4,348	4,350	4,348	0.0	5	18K	79M
1394/06/08	4,153	4,153	4,440	4,348	(0.34)	5	10K	42M
1394/06/07	4,492	4,300	4,492	4,363	(0.39)	11	63K	273M
1394/06/04	4,440	4,390	4,496	4,380	0.30	22	41K	180M
1394/06/03	4,400	4,303	4,410	4,367	(0.75)	24	95K	413M
1394/06/02	4,302	4,301	4,302	4,400	(0.14)	3	7K	30M
1394/06/01	4,450	4,450	4,450	4,406	0.07	4	6K	28M
1394/05/31	4,450	4,405	4,478	4,403	0.09	8	13K	57M
1394/05/28	4,351	4,351	4,363	4,399	(0.11)	6	12K	52M
1394/05/27	4,380	4,380	4,460	4,404	(0.18)	11	39K	172M
1394/05/26	4,372	4,372	4,530	4,412	0.36	15	48K	211M
1394/05/25	4,445	4,366	4,445	4,396	0.14	19	165K	725M
1394/05/24	4,350	4,343	4,401	4,390	0.73	20	145K	637M
1394/05/21	4,302	4,302	4,327	4,358	(0.14)	8	12K	50M
1394/05/19	4,381	4,311	4,420	4,364	0.34	23	54K	235M
1394/05/18	4,303	4,300	4,400	4,349	(0.46)	21	90K	390M
1394/05/17	4,410	4,246	4,410	4,369	(0.84)	19	32K	138M
1394/05/14	4,460	4,295	4,460	4,406	(1.21)	19	49K	211M
1394/05/13	4,536	4,330	4,536	4,460	(1.24)	14	38K	166M
1394/05/12	4,629	4,443	4,629	4,516	1.37	45	199K	898M
1394/05/11	4,390	4,370	4,494	4,455	4.09	73	205K	915M
1394/05/10	4,308	4,126	4,325	4,280	(1.45)	42	146K	625M
1394/05/07	4,300	4,300	4,380	4,343	0.51	19	61K	266M
1394/05/06	4,291	4,290	4,370	4,321	(0.25)	15	44K	191M
1394/05/05	4,131	4,130	4,399	4,332	(0.35)	33	46K	196M
1394/04/22	4,405	4,382	4,620	4,447	(1.38)	298	558K	2B
1394/04/21	4,699	4,422	4,699	4,509	(1.42)	86	207K	933M
1394/04/20	4,504	4,500	4,700	4,574	1.55	36	55K	253M
1394/04/16	4,420	4,354	4,620	4,504	2.32	88	200K	903M
1394/04/15	4,589	4,321	4,589	4,402	(0.45)	77	95K	419M
1394/04/14	4,636	4,379	4,636	4,422	(0.41)	39	120K	532M
1394/04/13	4,579	4,365	4,699	4,440	(3.04)	120	257K	1B
1394/04/10	4,750	4,512	4,800	4,579	(3.58)	64	99K	451M
1394/04/09	4,790	4,665	4,848	4,749	2.22	109	287K	1B
1394/04/08	4,550	4,500	4,665	4,646	4.57	117	326K	2B
1394/04/07	4,400	4,354	4,525	4,443	1.25	49	118K	524M
1394/04/06	4,658	4,351	4,658	4,388	(4.15)	61	146K	642M
1394/04/03	4,551	4,513	4,743	4,578	(3.62)	56	206K	944M
1394/04/02	4,740	4,630	4,832	4,750	2.59	61	157K	744M
1394/04/01	4,540	4,500	4,670	4,630	4.09	60	138K	638M
1394/03/31	4,319	4,319	4,630	4,448	(1.64)	61	181K	807M
1394/03/30	4,750	4,448	4,750	4,522	(2.98)	102	268K	1B
1394/03/27	4,780	4,571	4,780	4,661	(1.1)	80	311K	1B
1394/03/26	4,560	4,560	4,775	4,713	(0.53)	92	257K	1B
1394/03/25	4,861	4,717	4,861	4,738	(4.57)	50	107K	508M
1394/03/24	5,020	4,907	5,163	4,965	(3.87)	125	329K	2B
1394/03/23	5,350	5,045	5,389	5,165	(2.73)	118	321K	2B
1394/03/20	5,152	5,152	5,428	5,310	1.92	146	322K	2B
1394/03/19	4,809	4,809	5,313	5,210	2.96	397	2M	10B
1394/03/18	4,944	4,944	5,047	5,060	(2.77)	34	58K	289M
1394/03/17	5,328	4,836	5,328	5,204	2.36	146	469K	2B
1394/03/16	5,080	5,000	5,095	5,084	4.76	83	361K	2B
1394/03/12	4,790	4,790	4,907	4,853	3.83	41	183K	887M
1394/03/11	4,840	4,590	4,840	4,674	1.15	23	52K	246M
1394/03/10	4,580	4,580	4,670	4,621	3.89	33	94K	438M
1394/03/09	4,500	4,402	4,589	4,448	0.20	10	16K	72M
1394/03/06	4,331	4,323	4,529	4,439	2.90	59	99K	442M
1394/03/05	4,351	4,318	4,351	4,314	0.05	6	16K	67M
1394/03/04	4,400	4,351	4,400	4,312	0.02	2	2K	9M
1394/03/03	4,523	4,488	4,523	4,311	0.07	4	2K	7M
1394/03/02	4,270	4,270	4,534	4,308	(0.37)	18	68K	294M
1394/02/30	4,300	4,300	4,460	4,324	0.0	4	939	4M
1394/02/29	4,236	4,236	4,405	4,324	(0.78)	28	43K	185M
1394/02/28	4,212	4,212	4,222	4,358	(0.18)	3	6K	27M
1394/02/27	4,357	4,257	4,357	4,366	(1.53)	19	47K	201M
1394/02/23	4,375	4,366	4,550	4,434	(0.96)	11	52K	228M
1394/02/22	4,357	4,356	4,357	4,477	(0.78)	13	25K	107M
1394/02/20	4,579	4,351	4,579	4,512	(0.29)	11	12K	51M
1394/02/19	4,586	4,586	4,586	4,525	0.0	1	238	1M
1394/02/16	4,500	4,500	4,580	4,525	0.53	14	37K	169M
1394/02/15	4,501	4,361	4,501	4,501	(0.29)	8	12K	54M
1394/02/14	4,551	4,426	4,551	4,514	(0.2)	5	13K	56M
1394/02/13	4,594	4,593	4,594	4,523	0.24	7	14K	66M
1394/02/09	4,714	4,359	4,714	4,512	(0.62)	21	45K	202M
1394/02/08	4,504	4,503	4,504	4,540	(0.74)	15	52K	236M
1394/02/07	4,500	4,500	4,600	4,574	(0.31)	31	34K	154M
1394/02/06	4,600	4,600	4,740	4,588	0.13	18	32K	148M
1394/02/05	4,630	4,496	4,630	4,582	(2.14)	29	73K	329M
1394/02/02	4,615	4,615	4,800	4,682	(1.29)	36	76K	352M
1394/02/01	4,700	4,611	4,700	4,743	(0.65)	13	24K	113M
1394/01/31	4,631	4,630	4,657	4,774	(0.4)	10	13K	63M
1394/01/30	4,701	4,650	4,701	4,793	(0.17)	7	6K	28M
1394/01/29	4,720	4,700	4,749	4,801	(1.13)	38	40K	189M
1394/01/26	5,180	4,800	5,180	4,856	(2.86)	82	146K	710M
1394/01/25	5,012	4,858	5,012	4,999	3.71	72	114K	571M
1394/01/24	4,878	4,878	4,878	4,820	2.75	27	73K	357M
1394/01/23	4,530	4,530	4,711	4,691	3.71	46	139K	653M
1393/12/27	4,521	4,451	4,524	4,523	3.98	122	606K	3B
1393/12/26	4,246	4,245	4,258	4,350	(0.16)	7	7K	30M
1393/12/25	4,312	4,312	4,450	4,357	(0.48)	36	70K	305M
1393/12/24	4,406	4,348	4,675	4,378	(3.33)	64	459K	2B
1393/12/23	4,661	4,530	4,662	4,529	1.03	20	29K	134M
1393/12/20	4,659	4,360	4,659	4,483	(1.15)	13	54K	237M
1393/12/19	4,659	4,496	4,659	4,535	(3.16)	32	128K	579M
1393/12/18	4,700	4,700	4,700	4,683	0.0	2	1K	5M
1393/12/17	4,603	4,603	4,769	4,683	(0.04)	13	10K	46M
1393/12/16	4,877	4,603	4,877	4,685	(0.53)	11	34K	159M
1393/12/13	4,889	4,880	4,889	4,710	0.11	5	3K	14M
1393/12/12	4,614	4,614	4,739	4,705	0.0	16	13K	63M
1393/12/11	4,800	4,590	4,800	4,705	(0.55)	23	156K	735M
1393/12/10	4,946	4,620	4,946	4,731	(0.96)	9	36K	166M
1393/12/09	4,602	4,602	4,900	4,777	(0.23)	14	22K	105M
1393/12/06	4,951	4,773	4,951	4,788	(3.68)	24	116K	554M
1393/12/05	4,899	4,899	5,030	4,971	1.14	32	55K	274M
1393/12/04	4,851	4,826	4,899	4,915	(2.05)	21	58K	279M
1393/12/03	5,011	4,868	5,011	5,018	(0.63)	19	24K	120M
1393/12/02	5,039	5,039	5,228	5,050	(3.77)	110	664K	3B
1393/11/29	5,251	5,248	5,251	5,248	(3.99)	29	177K	930M
1393/11/28	5,354	5,352	5,574	5,466	(1.94)	53	72K	389M
1393/11/27	5,723	5,320	5,723	5,574	1.27	81	173K	964M
1393/11/26	5,356	5,356	5,525	5,504	3.59	31	136K	750M
1393/11/25	5,200	5,200	5,330	5,313	3.67	178	516K	3B
1393/11/21	4,980	4,980	5,185	5,125	1.77	90	339K	2B
1393/11/20	5,149	4,899	5,178	5,036	1.10	99	483K	2B
1393/11/19	4,989	4,983	5,000	4,981	3.60	42	129K	645M
1393/11/18	4,819	4,504	4,823	4,808	3.67	60	450K	2B
1393/11/15	4,592	4,592	4,700	4,638	(4.78)	29	190K	881M
1393/10/30	4,887	4,805	4,980	4,871	(0.57)	17	47K	228M
1393/10/29	4,851	4,805	4,999	4,899	(0.45)	69	92K	450M
1393/10/28	4,937	4,700	4,937	4,921	3.64	122	646K	3B
1393/10/27	4,768	4,768	4,768	4,748	3.56	19	126K	601M
1393/10/24	4,658	4,658	4,658	4,585	2.37	17	84K	393M
1393/10/23	4,522	4,522	4,522	4,479	2.99	21	107K	484M
1393/10/22	4,360	4,300	4,472	4,349	1.14	13	42K	185M
1393/10/21	4,296	4,296	4,500	4,300	(3.89)	23	201K	866M
1393/10/20	4,370	4,352	4,370	4,474	(1.3)	24	47K	203M
1393/10/17	4,451	4,375	4,451	4,533	(0.2)	7	12K	53M
1393/10/16	4,560	4,461	4,560	4,542	(2.2)	21	102K	461M
1393/10/15	4,789	4,561	4,789	4,644	(1.34)	33	96K	442M
1393/10/14	4,792	4,624	4,792	4,707	(0.34)	5	25K	117M
1393/10/13	4,611	4,611	4,613	4,723	(0.04)	6	2K	9M
1393/10/10	4,700	4,602	4,750	4,725	(0.69)	27	55K	259M
1393/10/09	4,999	4,678	4,999	4,758	(2.32)	29	149K	711M
1393/10/08	4,877	4,870	4,877	4,871	(3.96)	51	178K	867M
1393/10/07	5,000	4,900	5,010	5,072	(0.51)	20	25K	124M
1393/10/06	5,012	5,011	5,200	5,098	(2.32)	43	83K	416M
1393/10/03	5,246	5,100	5,246	5,219	3.45	81	324K	2B
1393/10/01	5,120	5,080	5,128	5,045	2.31	48	85K	435M
1393/09/29	5,033	5,033	5,033	4,931	1.88	14	67K	339M
1393/09/26	4,980	4,980	4,980	4,840	1.06	12	38K	189M
1393/09/25	4,800	4,800	4,850	4,789	2.68	30	98K	475M
1393/09/24	4,868	4,600	4,868	4,664	(2.2)	22	97K	447M
1393/09/23	4,869	4,602	4,869	4,769	(0.36)	28	24K	114M
1393/09/19	4,790	4,785	4,830	4,786	(3.97)	104	212K	1B
1393/09/18	4,951	4,941	5,297	4,984	(3.15)	54	122K	607M
1393/09/17	5,086	5,086	5,497	5,146	(2.85)	47	122K	627M
1393/09/16	5,101	5,101	5,101	5,297	(0.3)	8	11K	55M
1393/09/15	5,115	5,114	5,115	5,313	(0.26)	11	9K	48M
1393/09/12	5,200	5,136	5,200	5,327	(0.41)	8	16K	80M
1393/09/11	5,198	5,198	5,331	5,349	(1.2)	40	49K	256M
1393/09/10	5,227	5,227	5,270	5,414	(0.55)	19	20K	103M
1393/09/09	5,400	5,300	5,450	5,444	(1.38)	22	50K	264M
1393/09/08	5,463	5,458	5,600	5,520	(2.9)	43	130K	717M
1393/09/05	5,545	5,545	5,750	5,685	(1.56)	19	61K	341M
1393/09/04	5,910	5,650	5,920	5,775	(1.6)	26	65K	368M
1393/09/03	5,853	5,761	6,100	5,869	(2.12)	94	307K	2B
1393/09/02	5,889	5,877	6,000	5,996	(2.04)	40	76K	447M
1393/09/01	6,015	5,955	6,169	6,121	(0.7)	18	37K	223M
1393/08/28	6,110	6,015	6,110	6,164	(1.61)	33	66K	398M
1393/08/27	6,400	6,180	6,400	6,265	0.0	36	130K	816M
1393/08/26	6,066	6,010	6,368	6,265	2.30	51	126K	792M
1393/08/25	6,023	6,022	6,177	6,124	(0.57)	36	45K	270M
1393/08/24	6,190	6,071	6,190	6,159	(0.15)	17	38K	231M
1393/08/21	6,200	6,070	6,200	6,168	(1.34)	55	79K	484M
1393/08/20	6,459	6,161	6,459	6,252	0.29	47	76K	479M
1393/08/19	6,010	6,010	6,336	6,234	2.31	75	112K	704M
1393/08/18	6,200	5,977	6,248	6,093	(1.96)	71	156K	950M
1393/08/17	6,200	6,110	6,200	6,215	(0.1)	18	13K	77M
1393/08/14	6,052	6,051	6,339	6,221	(0.99)	61	74K	456M
1393/08/11	6,063	6,063	6,300	6,283	(0.16)	13	13K	78M
1393/08/10	6,399	6,231	6,478	6,293	0.37	33	39K	248M
1393/08/07	6,280	6,205	6,300	6,270	(0.13)	16	24K	150M
1393/08/06	6,049	6,049	6,449	6,278	(0.32)	11	19K	115M
1393/08/05	6,415	6,228	6,500	6,298	(2.91)	75	251K	2B
1393/08/04	6,466	6,280	6,650	6,487	(0.83)	52	74K	477M
1393/08/03	6,500	6,466	6,667	6,541	1.22	43	84K	556M
1393/07/30	6,441	6,402	6,680	6,462	(3.09)	49	157K	1B
1393/07/29	6,644	6,643	6,987	6,668	(3.63)	81	281K	2B
1393/07/28	6,950	6,620	7,022	6,919	2.35	93	259K	2B
1393/07/27	6,410	6,410	6,802	6,760	3.35	88	478K	3B
1393/07/26	6,271	6,271	6,779	6,541	0.28	19	39K	257M
1393/07/23	6,431	6,428	6,618	6,523	(2.44)	44	135K	881M
1393/07/22	6,711	6,676	6,998	6,686	(3.85)	89	292K	2B
1393/07/20	7,290	6,930	7,290	6,954	(3.3)	72	196K	1B
1393/07/19	7,201	6,999	7,202	7,191	3.84	261	1M	8B
1393/07/16	6,899	6,898	6,929	6,925	3.93	60	428K	3B
1393/07/15	6,680	6,500	6,692	6,663	3.54	89	414K	3B
1393/07/14	6,322	6,200	6,570	6,435	1.85	172	1M	7B
1393/07/12	6,326	6,131	6,401	6,318	0.35	119	241K	2B
1393/07/09	6,349	6,000	6,349	6,296	2.83	263	2M	9B
1393/07/08	5,999	5,999	6,125	6,123	3.96	158	1M	7B
1393/07/07	5,798	5,796	5,899	5,890	3.83	79	461K	3B
1393/07/06	5,461	5,421	5,798	5,673	1.76	60	238K	1B
1393/07/05	5,700	5,452	5,700	5,575	(1.83)	16	72K	396M
1393/07/02	5,800	5,700	5,800	5,679	0.25	26	32K	185M
1393/07/01	5,654	5,654	5,833	5,665	1.00	42	56K	323M
1393/06/31	5,600	5,451	5,700	5,609	(0.51)	60	284K	2B
1393/06/30	5,601	5,600	5,602	5,638	(0.11)	8	21K	115M
1393/06/29	5,637	5,541	5,740	5,644	0.12	37	89K	502M
1393/06/26	5,625	5,545	5,700	5,637	(2.27)	73	244K	1B
1393/06/25	5,900	5,653	5,977	5,768	(1.23)	128	328K	2B
1393/06/24	6,000	5,652	6,000	5,840	(0.24)	163	372K	2B
1393/06/23	5,781	5,741	5,858	5,854	3.92	310	1M	8B
1393/06/22	5,850	5,420	5,850	5,633	(0.12)	194	723K	4B
1393/06/19	5,640	5,610	5,640	5,640	3.98	117	796K	4B
1393/06/18	5,270	5,270	5,440	5,424	3.69	92	562K	3B
1393/06/17	5,250	5,103	5,266	5,231	3.30	115	491K	3B
1393/06/16	5,000	4,941	5,160	5,064	(1.44)	113	314K	2B
1393/06/15	5,154	4,830	5,154	5,138	3.67	116	771K	4B
1393/06/12	4,956	4,950	4,956	4,956	3.99	105	634K	3B
1393/06/11	4,766	4,750	4,766	4,766	3.99	165	946K	5B
1393/06/10	4,623	4,623	4,681	4,583	1.82	19	78K	364M
1393/06/09	4,570	4,335	4,609	4,501	1.56	38	63K	291M
1393/06/08	4,329	4,322	4,500	4,432	(0.98)	12	46K	201M
1393/06/05	4,510	4,371	4,510	4,476	(0.18)	2	11K	48M
1393/06/04	4,500	4,500	4,589	4,484	1.61	27	67K	306M
1393/06/03	4,568	4,558	4,568	4,413	0.16	5	6K	27M
1393/06/02	4,389	4,310	4,498	4,406	0.39	18	93K	412M
1393/06/01	4,258	4,257	4,499	4,389	(0.72)	16	53K	228M
1393/05/29	4,361	4,361	4,361	4,421	(0.16)	5	14K	62M
1393/05/28	4,499	4,499	4,500	4,428	0.02	2	1K	4M
1393/05/27	4,340	4,340	4,370	4,427	(1.21)	16	65K	283M
1393/05/26	4,580	4,356	4,600	4,481	0.02	15	21K	93M
1393/05/25	4,350	4,350	4,580	4,480	0.0	9	7K	31M
1393/05/22	4,308	4,308	4,328	4,480	(0.11)	5	4K	17M
1393/05/21	4,321	4,321	4,500	4,485	(0.36)	12	22K	98M
1393/05/20	4,400	4,348	4,520	4,501	(0.62)	11	23K	102M
1393/05/19	4,583	4,390	4,583	4,529	(0.94)	7	34K	148M
1393/05/18	4,436	4,408	4,437	4,572	(0.41)	18	17K	74M
1393/05/15	4,603	4,409	4,670	4,591	(0.02)	10	5K	21M
1393/05/14	4,603	4,603	4,603	4,592	0.0	1	200	921K
1393/04/29	4,650	4,617	4,650	4,617	(3.99)	24	142K	656M
1393/04/25	4,680	4,680	4,800	4,809	(1.33)	34	75K	359M
1393/04/24	4,711	4,711	4,712	4,874	(0.67)	12	24K	114M
1393/04/23	4,721	4,721	4,721	4,907	(0.2)	6	7K	34M
1393/04/22	4,800	4,800	4,800	4,917	0.0	1	10	48K
1393/04/21	4,736	4,736	4,800	4,917	(0.32)	7	12K	55M
1393/04/17	5,011	4,711	5,046	4,933	1.67	36	74K	371M
1393/04/11	4,964	4,964	5,010	4,852	0.19	6	10K	49M
1393/04/10	4,780	4,780	4,964	4,843	1.45	43	60K	294M
1393/04/09	4,801	4,700	4,801	4,774	0.40	54	139K	664M
1393/04/08	4,786	4,596	4,786	4,755	(0.65)	35	120K	569M
1393/04/07	4,899	4,640	4,899	4,786	(0.93)	23	63K	297M
1393/04/04	4,834	4,795	4,836	4,831	3.89	47	152K	736M
1393/04/03	4,700	4,650	4,746	4,650	1.88	48	97K	454M
1393/04/02	4,597	4,335	4,597	4,564	3.23	37	121K	554M
1393/04/01	4,507	4,507	4,508	4,421	1.98	14	71K	320M
1393/03/31	4,491	4,491	4,491	4,335	0.37	7	13K	58M
1393/03/28	4,439	4,221	4,452	4,319	0.89	15	35K	156M
1393/03/27	4,203	4,203	4,420	4,281	0.63	17	40K	173M
1393/03/26	4,240	4,240	4,449	4,254	(0.56)	11	270K	1B
1393/03/25	4,205	4,205	4,256	4,278	(0.51)	14	62K	264M
1393/03/24	4,242	4,225	4,242	4,300	(2.29)	20	82K	347M
1393/03/21	4,300	4,258	4,300	4,401	(0.25)	4	11K	49M
1393/03/20	4,400	4,400	4,410	4,412	(0.05)	15	24K	104M
1393/03/19	4,500	4,367	4,500	4,414	0.11	22	40K	179M
1393/03/18	4,431	4,404	4,450	4,409	(3.88)	22	231K	1B
1393/03/17	4,700	4,475	4,730	4,587	0.84	49	252K	1B
1393/03/13	4,528	4,527	4,650	4,549	(3.52)	31	156K	712M
1393/03/12	4,592	4,592	4,592	4,715	(1.42)	16	51K	232M
1393/03/11	4,627	4,627	4,627	4,783	(0.75)	10	26K	122M
1393/03/10	4,651	4,651	4,651	4,819	(0.52)	10	19K	87M
1393/03/07	4,998	4,672	4,998	4,844	(0.45)	14	18K	83M
1393/03/05	4,900	4,740	4,900	4,866	(1.42)	29	53K	250M
1393/03/04	4,775	4,775	4,850	4,936	(0.58)	12	28K	136M
1393/03/03	5,000	4,721	5,009	4,965	1.35	25	99K	494M
1393/02/31	5,050	4,715	5,050	4,899	0.47	31	58K	285M
1393/02/30	4,924	4,628	4,924	4,876	2.98	44	136K	662M
1393/02/29	4,700	4,600	4,900	4,735	(0.57)	42	105K	497M
1393/02/28	4,899	4,668	4,998	4,762	(2.04)	56	102K	481M
1393/02/27	4,823	4,731	4,824	4,861	(1.32)	18	76K	366M
1393/02/24	4,999	4,813	4,999	4,926	(0.77)	21	49K	240M
1393/02/22	5,120	4,806	5,120	4,964	(0.02)	11	20K	100M
1393/02/21	5,000	5,000	5,136	4,965	0.08	9	7K	36M
1393/02/20	5,070	4,951	5,070	4,961	1.76	33	71K	359M
1393/02/17	4,771	4,771	5,000	4,875	(1.69)	30	77K	372M
1393/02/16	5,139	4,866	5,139	4,959	0.34	21	31K	156M
1393/02/15	5,156	4,800	5,156	4,942	(0.46)	12	27K	129M
1393/02/14	4,851	4,851	5,000	4,965	(1.51)	40	274K	1B
1393/02/13	5,300	4,968	5,321	5,041	(2.57)	60	261K	1B
1393/02/10	5,300	5,082	5,490	5,174	(2.01)	49	214K	1B
1393/02/09	5,251	5,251	5,350	5,280	(3.19)	46	176K	932M
1393/02/08	5,461	5,330	5,500	5,454	(0.09)	30	22K	117M
1393/02/07	5,810	5,378	5,820	5,459	(2.54)	39	163K	888M
1393/02/06	5,500	5,500	5,716	5,601	1.89	81	419K	2B
1393/02/03	5,373	5,373	5,500	5,497	(1.75)	16	81K	437M
1393/02/02	5,530	5,505	5,603	5,595	3.84	76	238K	1B
1393/02/01	5,585	5,399	5,585	5,388	0.30	26	18K	99M
1393/01/31	5,570	5,256	5,570	5,372	0.07	24	74K	396M
1393/01/30	5,300	5,222	5,300	5,368	(0.19)	9	12K	61M
1393/01/27	5,542	5,315	5,585	5,378	(0.65)	22	63K	334M
1393/01/26	5,192	5,192	5,616	5,413	0.19	20	42K	231M
1393/01/25	5,439	5,305	5,439	5,403	(0.95)	18	77K	413M
1393/01/24	5,438	5,435	5,598	5,455	(3.64)	43	168K	915M
1393/01/23	6,000	5,570	6,000	5,661	(2.43)	59	135K	763M
1393/01/20	5,999	5,700	5,999	5,802	0.02	33	88K	512M
1393/01/19	5,700	5,502	5,865	5,801	2.85	86	250K	1B
1393/01/18	5,666	5,666	5,812	5,640	0.68	23	42K	243M
1393/01/17	5,731	5,588	5,833	5,602	(3.75)	55	169K	945M
1393/01/16	5,800	5,731	5,900	5,820	0.07	23	27K	160M
1393/01/11	5,778	5,700	5,950	5,816	(0.26)	37	80K	464M
1393/01/10	5,974	5,704	5,974	5,831	(0.41)	26	62K	359M
1393/01/09	5,800	5,800	5,977	5,855	(0.02)	3	3K	17M
1393/01/06	5,680	5,651	5,999	5,856	(0.14)	17	16K	92M
1393/01/05	6,038	5,703	6,087	5,864	0.17	20	36K	213M
1392/12/28	5,900	5,782	6,039	5,854	(2.79)	76	197K	1B
1392/12/27	6,300	5,952	6,300	6,022	(2.87)	38	108K	641M
1392/12/26	6,045	6,045	6,244	6,200	3.23	37	162K	1B
1392/12/25	5,900	5,900	6,048	6,006	3.25	85	233K	1B
1392/12/24	5,450	5,450	5,860	5,817	3.23	63	178K	1B
1392/12/21	5,635	5,635	5,635	5,635	(1.37)	4	26K	146M
1392/12/18	5,662	5,590	5,777	5,713	(1.84)	33	98K	557M
1392/12/17	5,645	5,645	5,829	5,820	(0.46)	25	62K	357M
1392/12/14	5,780	5,727	5,985	5,847	0.27	38	108K	633M
1392/12/13	5,600	5,600	5,883	5,831	3.08	79	248K	1B
1392/12/12	5,843	5,542	5,843	5,657	(1.62)	34	106K	596M
1392/12/11	5,600	5,600	5,844	5,750	0.28	20	32K	189M
1392/12/10	5,700	5,670	5,940	5,734	(0.33)	23	67K	382M
1392/12/07	5,608	5,607	5,988	5,753	(0.57)	57	125K	716M
1392/12/06	5,800	5,727	5,816	5,786	(3.0)	34	126K	726M
1392/12/05	5,820	5,802	5,930	5,965	(1.09)	22	49K	285M
1392/12/04	6,000	5,900	6,120	6,031	1.91	51	113K	685M
1392/12/03	5,940	5,900	6,074	5,918	0.34	26	100K	594M
1392/11/30	5,989	5,800	6,000	5,898	2.13	29	109K	649M
1392/11/29	6,177	5,706	6,177	5,775	(2.83)	47	180K	1B
1392/11/28	5,959	5,777	5,959	5,943	3.72	35	143K	853M
1392/11/27	5,504	5,504	5,785	5,730	3.00	33	109K	629M
1392/11/26	5,306	5,306	5,722	5,563	1.07	43	107K	597M
1392/11/23	5,890	5,461	5,890	5,504	(3.15)	48	135K	743M
1392/11/21	6,110	5,644	6,110	5,683	(3.33)	75	280K	2B
1392/11/20	5,471	5,471	5,912	5,879	3.41	60	149K	876M
1392/11/19	5,393	5,393	5,779	5,685	1.35	73	173K	984M
1392/11/16	5,567	5,537	5,898	5,609	(2.74)	116	299K	2B
1392/11/15	6,129	5,679	6,129	5,767	(2.5)	72	281K	2B
1392/11/14	5,910	5,896	6,340	5,915	(3.68)	70	203K	1B
1392/11/13	6,497	6,101	6,497	6,141	(3.37)	79	154K	944M
1392/11/12	6,376	6,376	6,376	6,355	3.65	53	130K	826M
1392/11/09	6,040	5,872	6,327	6,131	0.77	204	791K	5B
1392/11/08	6,082	6,082	6,142	6,084	(3.96)	84	321K	2B
1392/11/06	6,135	6,135	6,135	6,335	(0.86)	4	31K	188M
1392/11/05	6,139	6,139	6,139	6,390	(0.06)	4	2K	15M
1392/11/02	6,142	6,142	6,142	6,394	(0.05)	4	1K	9M
1392/11/01	6,192	6,192	6,192	6,397	(0.82)	16	29K	180M
1392/10/30	6,321	6,321	6,321	6,450	(2.04)	20	72K	456M
1392/10/28	6,429	6,425	6,429	6,584	(1.61)	36	57K	368M
1392/10/25	6,555	6,534	6,800	6,692	(1.67)	43	60K	393M
1392/10/24	7,100	6,779	7,100	6,806	(3.61)	102	351K	2B
1392/10/23	7,150	6,850	7,241	7,061	(0.08)	156	404K	3B
1392/10/22	7,289	6,982	7,289	7,067	(2.82)	52	110K	774M
1392/10/21	7,582	7,102	7,582	7,272	(1.62)	142	304K	2B
1392/10/18	7,600	7,200	7,639	7,392	0.45	193	672K	5B
1392/10/17	7,400	7,290	7,500	7,359	(3.08)	107	308K	2B
1392/10/16	7,760	7,494	7,880	7,593	(2.73)	185	737K	6B
1392/10/15	7,900	7,702	7,900	7,806	0.32	124	334K	3B
1392/10/14	7,810	7,756	7,950	7,781	(3.65)	164	409K	3B
1392/10/11	8,400	7,953	8,400	8,076	(2.51)	176	514K	4B
1392/10/09	8,619	7,958	8,619	8,284	(0.06)	285	1M	12B
1392/10/08	8,289	8,289	8,289	8,289	3.99	42	233K	2B
1392/10/07	7,840	7,700	7,994	7,971	3.69	167	1M	9B
1392/10/04	7,940	7,663	7,940	7,687	(3.7)	161	808K	6B
1392/10/03	8,170	7,542	8,170	7,982	1.60	166	541K	4B
1392/10/01	7,858	7,600	7,858	7,856	3.97	129	512K	4B
1392/09/30	7,400	7,300	7,566	7,556	3.86	192	1M	9B
1392/09/27	7,279	7,100	7,285	7,275	3.85	136	971K	7B
1392/09/26	6,940	6,666	7,139	7,005	2.04	163	610K	4B
1392/09/25	7,100	6,780	7,100	6,865	(2.58)	177	471K	3B
1392/09/24	7,080	6,700	7,127	7,047	2.83	400	1M	10B
1392/09/23	6,857	6,750	6,857	6,853	3.93	265	2M	16B
1392/09/20	6,594	6,594	6,594	6,594	3.99	35	388K	3B
1392/09/19	6,341	6,341	6,341	6,341	3.98	90	871K	6B
1392/09/18	6,098	6,098	6,098	6,098	3.99	63	524K	3B
1392/09/17	5,750	5,650	5,892	5,864	3.49	134	487K	3B
1392/09/16	5,799	5,510	5,800	5,666	(0.74)	73	112K	634M
1392/09/13	5,560	5,560	5,867	5,708	(1.31)	21	59K	329M
1392/09/12	5,990	5,665	5,990	5,784	0.0	30	42K	244M
1392/09/11	5,800	5,627	5,940	5,784	(0.17)	114	421K	2B
1392/09/10	5,982	5,667	5,982	5,794	(0.7)	124	396K	2B
1392/09/09	5,870	5,860	5,911	5,835	2.66	83	97K	575M
1392/09/06	5,680	5,532	5,737	5,684	3.03	111	260K	1B
1392/09/05	5,323	5,323	5,600	5,517	1.83	92	283K	2B
1392/09/04	5,425	5,317	5,649	5,418	(2.13)	152	412K	2B
1392/09/03	5,878	5,466	5,770	5,536	(2.76)	120	328K	2B
1392/09/02	5,898	5,650	5,898	5,693	(1.96)	100	168K	954M
1392/08/29	5,723	5,720	5,897	5,807	0.17	61	100K	579M
1392/08/28	5,762	5,717	5,919	5,797	(2.64)	89	233K	1B
1392/08/27	6,179	5,919	6,179	5,954	(3.42)	101	259K	2B
1392/08/26	6,190	6,117	6,260	6,165	(3.23)	69	363K	2B
1392/08/25	6,300	6,216	6,440	6,371	(0.64)	73	106K	673M
1392/08/21	6,470	6,311	6,470	6,412	1.86	85	222K	1B
1392/08/20	6,280	6,135	6,344	6,295	3.20	98	269K	2B
1392/08/19	6,100	5,860	6,239	6,100	0.88	103	282K	2B
1392/08/18	6,200	5,997	6,200	6,047	(3.19)	110	291K	2B
1392/08/15	6,470	6,111	6,470	6,246	0.03	130	325K	2B
1392/08/14	6,246	6,185	6,256	6,244	3.79	82	395K	2B
1392/08/13	5,991	5,990	6,032	6,016	3.72	27	158K	952M
1392/08/12	5,590	5,590	5,856	5,800	3.00	61	228K	1B
1392/08/11	5,756	5,590	5,800	5,631	(3.15)	98	243K	1B
1392/08/08	5,761	5,751	5,820	5,814	(0.24)	62	80K	467M
1392/08/07	5,900	5,782	5,900	5,828	(0.48)	32	75K	433M
1392/08/06	5,860	5,850	5,867	5,856	(1.63)	53	200K	1B
1392/08/05	6,060	5,722	6,060	5,953	0.08	46	236K	1B
1392/08/04	6,096	5,726	6,096	5,948	1.04	113	328K	2B
1392/08/01	6,010	5,822	6,100	5,887	(2.92)	114	521K	3B
1392/07/30	6,050	6,010	6,350	6,064	(3.13)	60	154K	933M
1392/07/29	6,250	6,222	6,319	6,260	2.96	100	289K	2B
1392/07/28	5,933	5,933	6,200	6,080	(1.39)	71	281K	2B
1392/07/27	6,150	6,095	6,370	6,166	(2.87)	120	481K	3B
1392/07/23	6,400	6,215	6,700	6,348	(1.93)	79	261K	2B
1392/07/22	6,482	6,432	6,550	6,473	(3.34)	123	508K	3B
1392/07/21	7,199	6,658	7,199	6,697	(3.43)	187	818K	5B
1392/07/20	6,830	6,710	6,978	6,935	3.35	249	995K	7B
1392/07/17	6,590	6,590	7,100	6,710	(2.24)	529	2M	15B
1392/07/16	6,876	6,510	6,876	6,864	3.81	123	1M	7B
1392/07/15	6,644	6,644	6,644	6,612	3.49	10	124K	824M
1392/07/14	6,614	6,614	6,614	6,389	0.46	6	16K	107M
1392/07/13	6,492	6,492	6,492	6,360	1.87	9	67K	432M
1392/07/10	6,429	6,429	6,429	6,243	0.99	9	35K	225M
1392/07/09	6,334	6,334	6,334	6,182	1.49	13	53K	337M
1392/07/08	6,096	6,000	6,096	6,091	3.91	144	762K	5B
1392/07/07	5,638	5,638	5,863	5,862	12.28	28	152K	891M
1392/07/06	5,348	5,348	5,348	5,221	1.52	5	54K	289M
1392/07/03	5,325	5,325	5,325	5,143	0.43	5	16K	83M
1392/07/02	5,244	5,244	5,244	5,121	1.55	14	55K	290M
1392/07/01	5,170	5,170	5,170	5,043	1.43	4	51K	262M
1392/06/31	5,129	5,129	5,129	4,972	0.81	11	29K	149M
1392/06/30	5,084	5,084	5,084	4,932	0.88	10	31K	160M
1392/06/27	5,055	5,055	5,055	4,889	0.58	8	20K	103M
1392/06/26	5,048	5,048	5,048	4,861	0.14	6	5K	26M
1392/06/25	4,854	4,854	4,854	4,854	3.98	14	192K	930M
1392/06/24	4,838	4,838	4,838	4,668	0.34	6	12K	57M
1392/06/23	4,755	4,755	4,755	4,652	1.73	5	62K	295M
1392/06/20	4,743	4,743	4,743	4,573	0.26	5	9K	43M
1392/06/19	4,725	4,725	4,725	4,561	0.37	4	13K	62M
1392/06/18	4,750	4,388	4,751	4,544	(0.55)	121	560K	3B
1392/06/17	4,562	4,562	4,700	4,569	(3.85)	108	446K	2B
1392/06/16	4,686	4,686	4,686	4,752	(2.64)	17	94K	442M
1392/06/13	4,995	4,848	5,000	4,881	(3.33)	57	169K	823M
1392/06/12	5,300	5,040	5,360	5,049	(3.83)	149	671K	3B
1392/06/10	5,191	5,191	5,599	5,250	(2.9)	110	621K	3B
1392/06/09	5,328	5,328	5,328	5,407	(2.56)	29	91K	485M
1392/06/06	5,384	5,384	5,384	5,549	(1.05)	20	37K	200M
1392/06/05	5,750	5,392	5,819	5,608	(0.14)	282	961K	5B
1392/06/04	5,423	5,423	5,622	5,616	3.88	125	614K	3B
1392/06/03	5,352	5,335	5,666	5,406	(2.72)	225	865K	5B
1392/06/02	5,532	5,530	5,800	5,557	(3.52)	95	475K	3B
1392/05/30	5,739	5,739	5,988	5,760	(3.65)	159	1M	7B
1392/05/29	5,950	5,874	6,188	5,978	(2.29)	231	1M	6B
1392/05/28	6,066	6,066	6,066	6,118	(3.17)	21	113K	683M
1392/05/27	6,072	6,072	6,072	6,318	(0.11)	4	4K	24M
1392/05/26	6,322	6,322	6,697	6,325	(3.95)	34	145K	915M
1392/05/23	6,584	6,584	6,800	6,585	(3.98)	44	167K	1B
1392/05/22	7,170	6,664	7,170	6,858	(1.2)	177	733K	5B
1392/05/21	6,940	6,800	6,954	6,941	3.80	57	272K	2B
1392/05/20	6,519	6,460	6,730	6,687	3.32	238	1M	10B
1392/05/16	6,530	6,397	6,650	6,472	(2.87)	379	2M	14B
1392/05/15	6,781	6,397	6,781	6,663	2.18	499	3M	19B
1392/05/14	6,521	6,521	6,521	6,521	3.99	13	277K	2B
1392/05/13	6,346	6,346	6,346	6,271	2.77	6	98K	624M
1392/05/12	6,142	6,142	6,142	6,102	3.32	26	118K	724M
1392/05/09	6,087	6,087	6,087	5,906	0.91	7	32K	195M
1392/05/07	6,002	6,002	6,002	5,853	1.40	7	50K	300M
1392/05/06	5,720	5,660	5,939	5,772	1.07	131	791K	5B
1392/05/05	5,899	5,664	5,899	5,711	(9.38)	169	980K	6B
1392/04/29	6,302	6,302	6,302	6,302	3.99	159	2M	12B
1392/04/26	6,060	6,060	6,060	6,060	4.00	85	2M	11B
1392/04/25	5,827	5,827	5,827	5,827	4.00	86	2M	11B
1392/04/24	5,603	5,600	5,603	5,603	3.99	187	2M	12B
1392/04/23	5,400	5,257	5,639	5,388	(1.61)	370	2M	11B
1392/04/22	5,476	5,476	5,476	5,476	3.99	97	2M	11B
1392/04/19	5,266	5,266	5,266	5,266	3.99	44	1M	5B
1392/04/18	5,237	5,237	5,237	5,064	0.56	2	20K	105M
1392/04/17	5,165	5,165	5,165	5,036	1.39	5	50K	257M
1392/04/16	5,113	5,113	5,113	4,967	1.02	4	36K	186M
1392/04/15	5,098	5,098	5,098	4,917	0.31	2	11K	54M
1392/04/12	5,092	5,092	5,092	4,902	0.10	4	3K	18M
1392/04/11	5,044	5,044	5,044	4,897	0.97	6	34K	173M
1392/04/10	5,041	5,041	5,041	4,850	0.04	1	1K	6M
1392/04/09	5,040	5,040	5,040	4,848	0.02	1	1K	5M
1392/04/08	5,000	5,000	5,000	4,847	0.81	6	29K	143M
1392/04/05	4,808	4,808	4,808	4,808	3.98	26	303K	1B
1392/04/04	4,677	4,350	4,677	4,624	2.80	148	1M	6B
1392/04/02	4,636	4,636	4,636	4,498	0.90	10	32K	149M
1392/04/01	4,400	4,400	4,576	4,458	3.94	54	780K	3B
1392/03/25	4,318	4,318	4,318	4,289	3.30	9	117K	505M
1392/03/22	4,152	4,148	4,152	4,152	3.98	35	427K	2B
1392/03/21	3,998	3,900	3,998	3,993	3.85	136	2M	8B
1392/03/20	3,849	3,816	4,000	3,845	(3.27)	48	174K	670M
1392/03/19	3,849	3,849	4,000	3,975	(0.85)	21	77K	303M
1392/03/18	4,009	4,009	4,009	4,009	0.0	1	5	20K
1392/02/15	3,890	3,849	4,169	4,009	0.0	6	377	2M
1392/02/11	3,901	3,901	3,901	4,009	(0.47)	1	21K	81M
1392/02/10	3,901	3,901	3,901	4,028	(0.2)	3	9K	34M
1392/02/09	4,001	4,000	4,004	4,036	(1.49)	11	90K	361M
1392/02/04	4,190	3,902	4,199	4,097	1.36	3	50K	212M
1392/02/03	4,200	4,050	4,200	4,042	0.02	11	3K	11M
1392/02/02	4,039	4,039	4,051	4,041	(3.95)	33	547K	2B
1392/02/01	4,207	4,200	4,207	4,207	0.0	2	2K	8M
1392/01/31	4,042	4,042	4,042	4,207	(0.05)	1	2K	8M
1392/01/28	4,350	4,350	4,369	4,209	0.19	4	7K	30M
1392/01/24	4,052	4,052	4,052	4,201	(0.33)	8	12K	49M
1392/01/18	4,140	4,065	4,140	4,215	(0.24)	4	11K	47M
1392/01/17	4,290	4,290	4,360	4,225	0.64	8	27K	115M
1392/01/14	4,041	4,040	4,041	4,198	(0.24)	6	9K	35M
1392/01/10	4,300	4,300	4,300	4,208	0.0	1	70	301K
1392/01/07	4,300	4,300	4,300	4,208	0.02	4	2K	8M
1391/12/28	4,350	4,350	4,350	4,207	0.12	1	5K	22M
1391/12/27	4,350	4,350	4,350	4,202	0.45	3	16K	70M
1391/12/26	4,290	4,290	4,290	4,183	1.41	1	50K	214M
1391/12/23	4,090	4,090	4,090	4,125	0.0	1	1	4K
1391/12/22	3,938	3,938	4,266	4,125	0.56	11	29K	122M
1391/12/21	3,949	3,949	4,000	4,102	(0.1)	3	4K	16M
1391/12/20	3,945	3,945	3,945	4,106	(0.07)	3	3K	11M
1391/12/19	3,947	3,947	3,947	4,109	(0.05)	1	2K	6M
1391/12/16	3,948	3,948	3,948	4,111	(0.02)	1	436	2M
1391/12/15	3,958	3,958	3,958	4,112	(0.24)	5	9K	34M
1391/12/14	3,983	3,983	3,983	4,122	(0.63)	5	22K	89M
1391/12/13	4,015	4,015	4,015	4,148	(0.81)	6	29K	116M
1391/12/08	4,240	4,072	4,240	4,182	(1.37)	5	62K	256M
1391/12/06	4,100	4,100	4,131	4,240	(0.49)	8	23K	96M
1391/12/05	4,095	4,095	4,400	4,261	0.02	5	5K	21M
1391/12/02	4,416	4,405	4,416	4,260	0.28	13	10K	45M
1391/12/01	4,324	4,324	4,396	4,248	0.50	11	18K	79M
1391/11/30	4,010	4,010	4,319	4,227	1.78	14	106K	451M
1391/11/28	4,012	4,012	4,229	4,153	0.05	3	5K	20M
1391/11/25	4,011	4,011	4,234	4,151	(0.07)	6	4K	17M
1391/11/24	4,200	3,996	4,269	4,154	(0.19)	8	40K	166M
1391/11/21	4,318	4,318	4,323	4,162	0.10	4	3K	15M
1391/11/18	4,300	4,103	4,310	4,158	0.12	10	26K	110M
1391/11/17	4,307	4,120	4,307	4,153	0.27	14	13K	54M
1391/11/16	4,148	4,148	4,148	4,142	3.84	9	137K	567M
1391/11/15	4,131	4,131	4,131	3,989	0.40	2	14K	58M
1391/11/14	4,104	4,104	4,104	3,973	0.66	8	23K	96M
1391/11/11	4,050	4,050	4,086	3,947	0.46	11	17K	70M
1391/11/09	3,701	3,701	3,932	3,929	3.91	22	154K	604M
1391/11/08	3,930	3,930	3,930	3,781	0.0	1	200	786K
1391/11/07	3,630	3,630	3,930	3,781	0.0	2	10K	38M
1391/11/04	3,915	3,915	3,915	3,781	0.42	2	15K	59M
1391/11/03	3,886	3,880	3,886	3,765	0.75	11	27K	105M
1391/11/02	3,880	3,880	3,880	3,737	0.13	1	5K	19M
1391/11/01	3,869	3,869	3,870	3,732	0.27	7	10K	39M
1391/10/30	3,715	3,715	3,853	3,722	0.46	15	17K	64M
1391/10/27	3,853	3,853	3,853	3,705	0.0	1	1	4K
1391/10/26	3,835	3,835	3,835	3,705	0.46	9	17K	63M
1391/10/25	3,828	3,828	3,828	3,688	0.19	6	7K	25M
1391/10/20	3,660	3,660	3,800	3,681	0.44	8	57K	210M
1391/10/19	3,700	3,700	3,810	3,665	0.03	3	4K	16M
1391/10/18	3,700	3,700	3,710	3,664	0.11	7	15K	55M
1391/10/13	3,520	3,520	3,650	3,660	(0.16)	4	18K	66M
1391/10/12	3,666	3,666	3,666	3,666	(3.98)	1	4M	16B
1391/10/11	3,818	3,818	3,818	3,818	(4.0)	8	8M	31B
1391/10/10	3,977	3,977	4,000	3,977	(3.98)	162	8M	32B
1391/10/09	4,142	4,142	4,142	4,142	(3.99)	20	8M	33B
1391/10/06	4,314	4,314	4,314	4,314	(0.42)	20	1M	4B
1391/10/05	4,159	4,159	4,350	4,332	0.0	7	8M	35B
1391/10/04	4,332	4,332	4,332	4,332	(3.99)	35	800K	3B
1391/10/03	4,700	4,512	4,700	4,512	(4.0)	15	400K	2B
1391/09/28	4,790	4,790	4,850	4,700	0.0	2	2	10K
1391/09/27	4,800	4,799	4,860	4,700	0.38	5	22K	106M
1391/09/26	4,674	4,674	5,060	4,682	(3.82)	20	290K	1B
1391/09/25	4,833	4,833	4,838	4,868	(3.3)	26	117K	567M
1391/09/22	4,834	4,834	4,834	5,034	(0.02)	2	501	2M
1391/09/18	4,835	4,835	4,835	5,035	(0.02)	1	500	2M
1391/09/15	4,836	4,836	4,836	5,036	(0.02)	1	500	2M
1391/09/14	4,837	4,837	4,837	5,037	(0.02)	2	500	2M
1391/09/13	4,838	4,838	4,838	5,038	(0.02)	1	500	2M
1391/09/12	4,838	4,838	4,838	5,039	0.0	1	100	484K
1391/09/11	4,838	4,838	4,838	5,039	0.0	2	200	968K
1391/09/07	4,840	4,840	4,840	5,039	(0.04)	1	1K	7M
1391/09/06	4,842	4,842	4,842	5,041	(0.04)	2	1K	5M
1391/09/01	4,842	4,842	4,842	5,043	0.0	1	10	48K
1391/08/30	4,843	4,843	4,843	5,043	(0.02)	1	500	2M
1391/08/29	4,885	4,885	4,885	5,044	(0.86)	12	31K	152M
1391/08/28	4,935	4,935	5,000	5,088	(1.01)	10	36K	178M
1391/08/27	4,978	4,978	5,270	5,140	(0.87)	15	36K	178M
1391/08/24	5,077	5,077	5,448	5,185	(1.95)	32	70K	355M
1391/08/23	5,349	5,007	5,349	5,288	2.80	61	181K	956M
1391/08/22	5,200	5,007	5,239	5,144	2.10	29	84K	437M
1391/08/21	5,000	4,851	5,093	5,038	2.86	53	224K	1B
1391/08/20	4,917	4,652	4,917	4,898	3.60	67	659K	3B
1391/08/17	4,781	4,781	4,781	4,728	2.83	11	101K	483M
1391/08/16	4,685	4,685	4,685	4,598	2.06	12	73K	344M
1391/08/15	4,505	4,505	4,505	4,505	3.99	27	164K	740M
1391/08/14	4,346	4,251	4,346	4,332	3.66	41	285K	1B
1391/08/10	4,248	4,248	4,248	4,179	2.30	24	82K	348M
1391/08/09	4,247	4,247	4,247	4,085	0.02	1	500	2M
1391/08/08	4,246	4,246	4,246	4,084	0.02	2	760	3M
1391/08/07	4,245	4,245	4,245	4,083	0.02	1	750	3M
1391/08/06	4,230	4,230	4,230	4,082	0.34	3	12K	51M
1391/08/03	4,179	4,179	4,179	4,068	1.22	2	44K	182M
1391/08/02	4,178	4,178	4,178	4,019	0.02	4	472	2M
1391/08/01	4,140	4,140	4,140	4,018	0.93	6	33K	136M
1391/07/30	3,981	3,981	3,981	3,981	4.00	18	316K	1B
1391/07/26	3,980	3,980	3,980	3,828	0.03	1	500	2M
1391/07/24	3,968	3,968	3,968	3,827	0.29	3	10K	42M
1391/07/23	3,958	3,958	3,958	3,816	0.26	3	9K	36M
1391/07/22	3,833	3,833	3,833	3,806	3.26	16	116K	444M
1391/07/19	3,686	3,686	3,686	3,686	3.98	34	600K	2B
1391/07/18	3,684	3,684	3,684	3,545	0.06	3	2K	8M
1391/07/17	3,627	3,627	3,627	3,543	1.58	6	56K	203M
1391/07/15	3,586	3,586	3,586	3,488	1.13	4	40K	144M
1391/07/12	3,585	3,585	3,585	3,449	0.03	3	1K	4M
1391/07/11	3,581	3,581	3,581	3,448	0.12	5	4K	15M
1391/07/10	3,530	3,530	3,530	3,444	1.44	11	52K	184M
1391/07/09	3,449	3,449	3,476	3,395	1.56	9	57K	199M
1391/07/08	3,469	3,203	3,469	3,343	0.21	3	10K	33M
1391/07/05	3,182	3,182	3,446	3,336	0.66	66	510K	2B
1391/07/03	3,183	3,183	3,183	3,314	(0.03)	1	1K	3M
1391/07/02	3,183	3,183	3,183	3,315	0.0	2	350	1M
1391/06/27	3,183	3,183	3,183	3,315	0.0	1	10	32K
1391/06/21	3,190	3,190	3,190	3,315	(0.21)	2	7K	23M
1391/06/20	3,192	3,192	3,192	3,322	(0.09)	6	3K	10M
1391/06/19	3,218	3,218	3,218	3,325	(0.24)	4	10K	32M
1391/06/18	3,218	3,218	3,218	3,333	(0.57)	3	20K	64M
1391/06/15	3,218	3,218	3,218	3,352	0.0	1	100	322K
1391/06/13	3,218	3,218	3,218	3,352	0.0	2	11	35K
1391/06/06	3,218	3,218	3,218	3,352	0.0	1	51	164K
1391/05/23	3,219	3,219	3,219	3,352	(0.03)	2	600	2M
1391/05/15	3,220	3,220	3,220	3,353	(0.03)	1	1K	3M
1391/05/10	3,221	3,221	3,221	3,354	(0.03)	1	2K	5M
1391/04/27	3,344	3,344	3,475	3,370	0.84	10	86K	291M
1391/04/26	3,341	3,340	3,341	3,342	(0.09)	9	90K	301M
1391/04/25	3,440	3,440	3,440	3,345	0.60	7	25K	85M
1391/04/21	3,446	3,446	3,446	3,325	0.33	4	12K	41M
1391/04/18	3,199	3,199	3,200	3,314	(0.09)	2	4K	12M
1391/04/12	3,440	3,440	3,440	3,317	0.09	1	4K	12M
1391/04/07	3,300	3,300	3,300	3,314	0.0	1	4K	15M
1391/04/06	3,188	3,188	3,189	3,314	(0.18)	5	6K	19M
1391/04/05	3,302	3,190	3,302	3,320	(0.03)	3	6K	20M
1391/04/04	3,203	3,203	3,203	3,321	(0.45)	3	16K	50M
1391/03/31	3,336	3,336	3,336	3,336	0.0	1	3K	9M
1391/03/30	3,336	3,330	3,336	3,336	0.0	4	7K	24M
1391/03/28	3,210	3,209	3,210	3,336	(0.18)	5	6K	20M
1391/03/24	3,399	3,399	3,400	3,342	0.18	5	13K	44M
1391/03/09	3,300	3,300	3,399	3,336	0.03	4	2K	8M
1391/03/08	3,300	3,300	3,336	3,335	(0.03)	5	14K	48M
1391/03/07	3,290	3,290	3,290	3,336	(0.06)	4	6K	21M
1391/03/06	3,298	3,298	3,298	3,338	0.0	2	1K	4M
1391/03/03	3,429	3,427	3,429	3,338	1.21	8	44K	150M
1391/03/02	3,298	3,298	3,298	3,298	3.97	13	154K	508M
1391/02/31	3,265	3,265	3,265	3,172	1.02	9	36K	118M
1391/02/30	3,253	3,253	3,253	3,140	0.38	2	13K	43M
1391/02/27	3,250	3,250	3,250	3,128	0.10	1	3K	11M
1391/02/26	3,246	3,246	3,246	3,125	0.10	1	4K	11M
1391/02/25	3,199	3,199	3,239	3,122	0.19	3	9K	28M
1391/02/20	3,093	3,093	3,200	3,116	(3.26)	8	119K	368M
1391/02/19	3,138	3,138	3,138	3,221	(1.44)	14	51K	162M
1391/02/18	3,247	3,247	3,247	3,268	(3.37)	26	120K	390M
1390/11/25	3,400	3,288	3,400	3,382	(1.26)	22	46K	151M
1390/11/23	3,510	3,510	3,510	3,425	1.48	13	53K	185M
1390/11/19	3,242	3,242	3,242	3,375	(0.06)	2	3K	8M
1390/11/18	3,247	3,247	3,247	3,377	(0.15)	2	6K	18M
1390/11/17	3,253	3,253	3,253	3,382	(0.18)	1	6K	19M
1390/11/16	3,253	3,253	3,253	3,388	0.0	1	150	488K
1390/11/15	3,255	3,254	3,255	3,388	(0.03)	2	1K	4M
1390/11/10	3,259	3,259	3,259	3,389	(0.15)	5	6K	18M
1390/11/09	3,280	3,262	3,280	3,394	(0.09)	5	3K	10M
1390/11/08	3,396	3,377	3,400	3,397	(3.38)	11	11K	38M
1390/11/05	3,396	3,396	3,396	3,516	(0.59)	6	21K	71M
1390/11/03	3,537	3,537	3,537	3,537	(3.99)	1	5	18K
1390/11/01	3,549	3,549	3,549	3,684	(0.32)	3	12K	41M
1390/10/28	3,550	3,550	3,550	3,696	(0.03)	1	1K	4M
1390/10/27	3,552	3,552	3,552	3,697	(0.08)	2	2K	9M
1390/10/26	3,594	3,594	3,594	3,700	(1.15)	12	41K	148M
1390/10/25	3,594	3,594	3,594	3,743	0.0	7	288	1M
1390/10/21	3,689	3,620	3,690	3,743	(0.24)	5	15K	55M
1390/10/20	3,642	3,640	3,689	3,752	(1.03)	11	37K	135M
1390/10/19	3,690	3,660	3,690	3,791	(0.55)	3	20K	74M
1390/10/18	3,699	3,691	3,700	3,812	(0.42)	10	18K	65M
1390/10/17	3,700	3,700	3,700	3,828	0.0	1	10	37K
1390/10/14	3,700	3,700	3,770	3,828	(0.08)	5	4K	14M
1390/10/12	3,690	3,690	3,690	3,831	(0.23)	5	8K	30M
1390/10/11	3,691	3,691	3,778	3,840	(0.1)	3	7K	27M
1390/10/10	3,691	3,691	3,691	3,844	0.0	1	92	340K
1390/10/07	3,844	3,844	3,854	3,844	0.0	4	6K	25M
1390/10/06	3,697	3,697	3,750	3,844	(0.18)	4	7K	28M
1390/10/05	3,898	3,898	3,899	3,851	0.08	4	7K	29M
1390/10/04	3,707	3,707	3,899	3,848	(0.23)	7	21K	80M
1390/10/03	3,721	3,715	3,721	3,857	(0.21)	6	8K	29M
1390/09/30	3,753	3,753	3,753	3,865	(1.13)	2	40K	150M
1390/09/29	3,918	3,918	3,929	3,909	0.03	2	5K	20M
1390/09/28	3,930	3,870	3,930	3,908	3.09	27	209K	816M
1390/09/27	3,791	3,791	3,791	3,791	3.98	6	144K	544M
1390/09/26	3,700	3,700	3,776	3,646	0.41	7	25K	93M
1390/09/23	3,660	3,660	3,680	3,631	0.30	2	30K	110M
1390/09/20	3,620	3,620	3,620	3,620	0.0	1	4K	14M
1390/09/19	3,600	3,600	3,600	3,620	0.0	2	2K	6M
1390/09/12	3,497	3,497	3,504	3,620	(0.6)	5	22K	75M
1390/09/09	3,510	3,504	3,510	3,642	(0.19)	2	7K	25M
1390/09/08	3,639	3,510	3,639	3,649	(0.14)	2	8K	28M
1390/09/07	3,528	3,528	3,528	3,654	(0.57)	4	20K	71M
1390/09/05	3,675	3,675	3,675	3,675	0.0	3	10K	37M
1390/09/02	3,600	3,600	3,601	3,675	(0.08)	5	6K	21M
1390/09/01	3,537	3,537	3,537	3,678	(0.16)	2	6K	22M
1390/08/23	3,690	3,564	3,690	3,684	(0.75)	4	29K	105M
1390/08/22	3,576	3,576	3,576	3,712	(0.35)	2	12K	44M
1390/08/21	3,690	3,690	3,699	3,725	(0.05)	5	11K	42M
1390/08/17	3,579	3,579	3,579	3,727	(0.03)	1	1K	4M
1390/08/14	3,790	3,790	3,790	3,728	0.0	1	500	2M
1390/08/11	3,584	3,584	3,584	3,728	(0.03)	1	1K	5M
1390/08/10	3,582	3,582	3,730	3,729	(0.05)	5	4K	15M
1390/08/09	3,590	3,590	3,591	3,731	(0.21)	6	7K	27M
1390/08/08	3,857	3,857	3,857	3,739	0.03	1	1K	5M
1390/08/07	3,690	3,690	3,700	3,738	(0.16)	2	17K	63M
1390/08/04	3,612	3,612	3,689	3,744	(0.48)	12	23K	85M
1390/08/03	3,700	3,623	3,700	3,762	(0.29)	4	12K	43M
1390/08/02	3,630	3,630	3,630	3,773	(0.03)	1	700	3M
1390/08/01	3,800	3,769	3,890	3,774	0.80	10	52K	199M
1390/07/30	3,612	3,612	3,838	3,744	(0.48)	12	26K	95M
1390/07/25	3,623	3,623	3,623	3,762	(0.29)	2	10K	37M
1390/07/24	3,700	3,630	3,700	3,773	(0.05)	5	4K	16M
1390/07/23	3,633	3,633	3,633	3,775	(0.24)	4	9K	31M
1390/07/19	3,786	3,635	3,798	3,784	(0.05)	4	5K	18M
1390/07/18	3,798	3,798	3,799	3,786	0.05	2	20K	76M
1390/07/17	3,800	3,800	3,800	3,784	0.03	2	5K	18M
1390/07/16	3,750	3,750	3,780	3,783	0.0	3	27	102K
1390/07/13	3,849	3,639	3,849	3,783	(0.05)	2	3K	13M
1390/07/12	3,870	3,721	3,870	3,785	0.0	10	27K	101M
1390/07/11	3,870	3,870	3,870	3,785	0.03	3	2K	8M
1390/07/10	3,727	3,727	3,875	3,784	1.53	9	59K	229M
1390/07/06	3,591	3,591	3,734	3,727	12.09	34	120K	446M
1390/07/05	3,448	3,448	3,448	3,325	0.27	1	10K	34M
1390/07/04	3,440	3,440	3,440	3,316	0.24	3	8K	28M
1390/07/03	3,436	3,436	3,436	3,308	0.12	3	4K	14M
1390/06/28	3,430	3,430	3,430	3,304	0.15	3	5K	18M
1390/06/27	3,428	3,428	3,428	3,299	0.06	1	2K	7M
1390/06/26	3,423	3,423	3,423	3,297	0.15	2	5K	17M
1390/06/23	3,419	3,419	3,419	3,292	0.12	1	4K	15M
1390/06/22	3,349	3,349	3,349	3,288	2.08	6	74K	249M
1390/06/21	3,338	3,338	3,342	3,221	0.22	5	8K	27M
1390/06/20	3,337	3,330	3,337	3,214	0.03	3	1K	4M
1390/06/19	3,280	3,163	3,334	3,213	0.22	6	11K	35M
1390/06/16	3,240	3,240	3,280	3,206	0.09	3	5K	16M
1390/06/14	3,299	3,299	3,299	3,203	0.0	1	599	2M
1390/06/13	3,200	3,200	3,321	3,203	0.06	4	7K	23M
1390/06/12	3,121	3,083	3,129	3,201	(0.12)	8	6K	18M
1390/06/07	3,101	3,100	3,105	3,205	(0.34)	24	14K	43M
1390/06/05	3,339	3,150	3,339	3,216	0.03	3	2K	7M
1390/06/02	3,256	3,127	3,256	3,215	(1.29)	19	53K	167M
1390/06/01	3,256	3,256	3,257	3,257	0.0	2	5K	16M
1390/05/30	3,133	3,132	3,133	3,257	(0.15)	2	5K	16M
1390/05/29	3,267	3,137	3,267	3,262	(0.15)	7	10K	31M
1390/05/26	3,150	3,150	3,150	3,267	(0.03)	2	2K	5M
1390/05/25	3,268	3,268	3,268	3,268	0.0	1	3K	10M
1390/05/24	3,268	3,268	3,268	3,268	0.0	1	2K	5M
1390/05/22	3,268	3,268	3,268	3,268	0.0	2	678	2M
1390/05/18	3,269	3,268	3,269	3,268	0.0	3	3K	10M
1390/05/17	3,380	3,380	3,380	3,268	0.09	2	4K	13M
1390/05/11	3,380	3,380	3,391	3,265	0.12	3	4K	14M
1390/05/10	3,262	3,262	3,262	3,261	0.0	1	550	2M
1390/05/09	3,260	3,260	3,260	3,261	0.0	14	52K	169M
1390/05/08	3,260	3,260	3,260	3,261	0.0	5	4K	14M
1390/05/05	3,240	3,239	3,240	3,261	(0.18)	9	33K	107M
1390/05/04	3,139	3,139	3,139	3,267	(0.03)	1	1K	3M
1390/05/03	3,300	3,300	3,300	3,268	0.03	4	4K	12M
1390/05/02	3,300	3,300	3,300	3,267	0.09	7	13K	44M
1390/04/21	3,805	3,764	3,805	3,764	0.0	4	5K	18M
1390/04/20	3,910	3,910	3,910	3,764	0.0	2	20	78K
1390/04/19	3,910	3,908	3,910	3,764	0.11	4	4K	14M
1390/04/18	3,881	3,881	3,881	3,760	0.75	8	27K	103M
1390/04/13	3,750	3,665	3,750	3,732	(0.11)	2	10K	37M
1390/04/12	3,752	3,735	3,752	3,736	0.03	4	7K	28M
1390/04/11	3,750	3,750	3,850	3,735	0.03	2	3K	12M
1390/04/08	3,750	3,750	3,750	3,734	0.0	1	3	11K
1390/04/07	3,750	3,750	3,750	3,734	0.0	3	4K	15M
1390/04/06	3,734	3,734	3,734	3,734	0.0	1	100	373K
1390/04/05	3,740	3,740	3,740	3,734	0.0	3	2K	9M
1390/04/04	3,750	3,735	3,750	3,734	0.0	2	4K	15M
1390/03/29	3,850	3,850	3,875	3,734	0.03	2	2K	6M
1390/03/28	3,879	3,879	3,879	3,733	0.03	1	500	2M
1390/03/25	3,731	3,731	3,879	3,732	0.03	4	9K	33M
1390/03/23	3,731	3,731	3,731	3,731	0.0	1	16K	60M
1390/03/17	3,876	3,876	3,876	3,731	0.11	8	3K	14M
1390/03/11	3,603	3,603	3,876	3,727	0.0	3	830	3M
1390/03/10	3,603	3,603	3,603	3,727	(0.11)	6	4K	16M
1390/03/09	3,601	3,601	3,601	3,731	(0.05)	2	3K	9M
1390/03/08	3,600	3,600	3,602	3,733	(0.19)	4	7K	25M
1390/03/07	3,600	3,600	3,600	3,740	(0.03)	1	698	3M
1390/03/02	3,872	3,872	3,872	3,741	0.05	2	2K	7M
1390/02/31	3,872	3,872	3,872	3,739	0.40	8	14K	56M
1390/02/28	3,863	3,863	3,863	3,724	0.24	3	8K	32M
1390/02/26	3,862	3,862	3,862	3,715	0.03	1	1K	4M
1390/02/25	3,858	3,858	3,858	3,714	0.11	1	4K	14M
1390/02/21	3,854	3,837	3,854	3,710	0.11	6	3K	13M
1390/02/20	3,851	3,837	3,851	3,706	0.08	4	3K	12M
1390/02/19	3,845	3,845	3,845	3,703	0.0	1	78	300K
1390/02/18	3,845	3,845	3,845	3,703	0.14	3	5K	20M
1390/02/14	3,837	3,837	3,837	3,698	0.22	2	7K	28M
1390/02/13	3,836	3,836	3,836	3,690	0.03	2	1K	4M
1390/02/12	3,835	3,835	3,835	3,689	0.03	3	536	2M
1390/02/11	3,758	3,758	3,814	3,688	0.55	9	20K	76M
1390/02/10	3,759	3,757	3,759	3,668	1.47	16	52K	196M
1390/02/07	3,757	3,757	3,757	3,615	(0.03)	1	2K	8M
1390/02/06	3,749	3,749	3,749	3,616	0.31	12	11K	42M
1390/02/05	3,737	3,730	3,737	3,605	0.31	7	11K	40M
1390/02/04	3,600	3,600	3,727	3,594	0.28	14	30K	110M
1390/02/03	3,650	3,646	3,670	3,584	1.56	16	58K	213M
1390/01/31	3,669	3,500	3,669	3,529	0.03	2	4K	14M
1390/01/30	3,481	3,436	3,670	3,528	(0.03)	8	23K	81M
1390/01/29	3,470	3,470	3,650	3,529	0.0	5	12K	42M
1390/01/28	3,647	3,647	3,647	3,529	0.63	7	23K	82M
1390/01/27	3,560	3,500	3,565	3,507	2.30	13	97K	345M
1390/01/24	3,410	3,410	3,410	3,428	0.0	1	1K	3M
1390/01/23	3,555	3,555	3,555	3,428	0.26	2	9K	33M
1390/01/22	3,549	3,549	3,549	3,419	0.18	6	6K	23M
1390/01/21	3,542	3,542	3,542	3,413	0.21	4	7K	25M
1390/01/17	3,528	3,528	3,528	3,406	0.38	1	14K	49M
1390/01/16	3,526	3,526	3,526	3,393	0.06	2	2K	8M
1390/01/15	3,391	3,391	3,391	3,391	0.0	2	2K	8M
1390/01/14	3,271	3,271	3,395	3,391	(0.12)	3	17K	56M
1390/01/09	3,520	3,520	3,520	3,395	0.30	1	10K	35M
1390/01/08	3,484	3,484	3,493	3,385	0.77	9	28K	98M
1390/01/07	3,479	3,479	3,484	3,359	0.27	9	10K	35M
1390/01/06	3,450	3,450	3,470	3,350	0.27	4	10K	34M
1389/12/25	3,301	3,301	3,301	3,341	0.0	1	1K	3M
1389/12/23	3,341	3,341	3,341	3,341	0.0	2	5K	17M
1389/12/22	3,351	3,300	3,352	3,341	0.0	7	5K	18M
1389/12/21	3,447	3,447	3,447	3,341	0.09	2	3K	12M
1389/12/17	3,350	3,350	3,447	3,338	0.09	3	4K	15M
1389/12/16	3,447	3,301	3,447	3,335	0.15	4	9K	29M
1389/12/15	3,270	3,270	3,270	3,330	0.0	1	423	1M
1389/12/14	3,249	3,249	3,400	3,330	0.06	8	21K	71M
1389/12/11	3,271	3,249	3,271	3,328	(1.65)	13	62K	200M
1389/12/09	3,275	3,275	3,277	3,384	(0.29)	8	12K	40M
1389/12/08	3,400	3,275	3,400	3,394	(0.5)	11	45K	151M
1389/12/07	3,307	3,307	3,307	3,411	(0.96)	5	34K	113M
1389/12/03	3,400	3,400	3,400	3,444	(0.03)	2	3K	10M
1389/12/01	3,353	3,312	3,400	3,445	(0.12)	3	6K	22M
1389/11/30	3,401	3,400	3,401	3,449	(0.12)	6	11K	39M
1389/11/27	3,450	3,352	3,450	3,453	(0.72)	8	31K	103M
1389/11/26	3,450	3,450	3,479	3,478	(0.17)	16	60K	207M
1389/11/25	3,460	3,460	3,461	3,484	(0.06)	4	8K	29M
1389/11/24	3,383	3,383	3,383	3,486	(0.03)	1	1K	3M
1389/11/23	3,421	3,400	3,421	3,487	(0.46)	13	27K	92M
1389/11/20	3,450	3,422	3,490	3,503	(0.17)	5	13K	45M
1389/11/19	3,450	3,400	3,492	3,509	(0.26)	8	13K	44M
1389/11/18	3,517	3,517	3,517	3,518	0.0	1	2K	6M
1389/11/16	3,498	3,447	3,498	3,518	(0.2)	17	19K	65M
1389/11/12	3,480	3,477	3,480	3,525	(0.56)	8	43K	150M
1389/11/11	3,584	3,441	3,600	3,545	(1.09)	17	99K	349M
1389/11/10	3,622	3,478	3,762	3,584	6.86	50	348K	1B
1389/11/09	3,477	3,477	3,477	3,354	0.30	2	11K	37M
1389/11/06	3,456	3,456	3,456	3,344	0.60	3	21K	73M
1389/11/04	3,440	3,440	3,440	3,324	0.48	5	18K	61M
1389/11/03	3,377	3,377	3,377	3,308	1.85	10	66K	221M
1389/11/02	3,374	3,374	3,374	3,248	0.09	2	3K	10M
1389/10/29	3,220	3,220	3,400	3,245	(3.25)	58	444K	1B
1389/10/28	3,224	3,224	3,224	3,354	(0.12)	3	4K	14M
1389/10/27	3,225	3,225	3,225	3,358	(0.03)	1	1K	4M
1389/10/26	3,226	3,226	3,226	3,359	(0.03)	1	2K	5M
1389/10/25	3,464	3,326	3,464	3,360	(10.76)	3	4K	13M
1389/10/15	3,646	3,646	3,646	3,765	(0.84)	6	30K	109M
1389/10/14	3,954	3,796	3,954	3,797	(11.64)	11	18K	70M
1389/10/13	4,127	4,127	4,127	4,297	(0.02)	3	650	3M
1389/09/30	4,127	4,127	4,127	4,298	0.0	1	10	41K
1389/09/20	4,150	4,150	4,150	4,298	(0.56)	2	20K	83M
1389/09/17	4,209	4,209	4,209	4,322	(1.41)	7	50K	210M
1389/09/09	4,210	4,210	4,210	4,384	(0.02)	1	708	3M
1389/09/07	4,257	4,257	4,257	4,385	(1.11)	9	39K	166M
1389/08/16	4,259	4,259	4,259	4,434	(0.05)	3	2K	7M
1389/08/04	4,283	4,283	4,283	4,436	(0.56)	5	20K	86M
1389/08/03	4,286	4,286	4,286	4,461	(0.07)	5	3K	11M
1389/08/02	4,541	4,194	4,541	4,464	2.22	35	178K	796M
1389/08/01	4,455	4,455	4,455	4,367	1.94	7	69K	308M
1389/07/28	4,398	4,398	4,398	4,284	1.30	4	46K	202M
1389/07/27	4,373	4,373	4,373	4,229	0.57	6	20K	88M
1389/07/26	4,275	4,275	4,275	4,205	2.29	12	82K	349M
1389/07/25	4,275	4,275	4,275	4,111	0.0	1	9	38K
1389/07/24	4,269	4,269	4,269	4,111	0.15	6	5K	21M
1389/07/21	4,145	4,145	4,145	4,105	2.99	23	106K	439M
1389/07/20	4,080	4,080	4,080	3,986	1.58	10	56K	230M
1389/07/18	4,053	4,053	4,053	3,924	0.67	4	24K	97M
1389/07/17	4,019	4,019	4,019	3,898	0.85	7	31K	124M
1389/07/14	3,850	3,850	3,879	3,865	3.62	27	136K	528M
1389/07/13	3,790	3,790	3,839	3,730	0.16	3	8K	32M
1389/07/11	3,652	3,652	3,652	3,724	(0.05)	1	3K	11M
1389/07/10	3,726	3,726	3,726	3,726	0.0	2	4K	15M
1389/07/06	3,790	3,790	3,790	3,726	0.27	1	19K	74M
1389/07/05	3,790	3,705	3,790	3,716	0.30	8	29K	109M
1389/07/03	3,840	3,556	3,840	3,705	0.03	9	21K	78M
1389/06/31	3,825	3,709	3,825	3,704	0.08	4	8K	31M
1389/06/30	3,827	3,827	3,827	3,701	0.05	4	3K	10M
1389/06/29	3,800	3,799	3,827	3,699	0.52	11	23K	86M
1389/06/28	3,792	3,792	3,820	3,680	0.16	7	7K	26M
1389/06/27	3,799	3,799	3,799	3,674	0.57	7	20K	77M
1389/06/24	3,719	3,719	3,742	3,653	1.50	14	59K	220M
1389/06/23	3,647	3,602	3,650	3,599	0.08	4	9K	31M
1389/06/22	3,649	3,596	3,649	3,596	0.03	4	13K	47M
1389/06/21	3,719	3,719	3,720	3,595	0.36	6	13K	49M
1389/06/17	3,583	3,500	3,583	3,582	3.95	52	389K	1B
1389/06/16	3,446	3,446	3,446	3,446	3.98	9	97K	335M
1389/06/15	3,314	3,314	3,314	3,314	3.98	1	622	2M
1389/06/13	3,314	3,314	3,314	3,187	0.0	1	500	2M
1389/06/09	3,285	3,285	3,285	3,187	0.89	2	32K	105M
1389/06/08	3,159	3,159	3,159	3,159	3.98	1	10	32K
1389/06/07	3,158	3,158	3,158	3,038	0.03	1	1K	3M
1389/06/02	3,156	3,156	3,156	3,037	0.07	3	3K	8M
1389/06/01	3,147	3,147	3,147	3,035	0.30	1	10K	31M
1389/05/31	3,131	3,131	3,131	3,026	0.50	6	17K	54M
1389/05/30	3,011	3,011	3,011	3,011	3.97	2	12K	35M
1389/05/27	2,896	2,896	2,896	2,896	3.99	1	10K	29M
1389/05/26	2,785	2,785	2,785	2,785	4.00	1	562	2M
1389/05/25	2,773	2,773	2,773	2,678	0.41	6	14K	40M
1389/05/24	2,769	2,769	2,769	2,667	0.15	1	5K	14M
1389/05/23	2,663	2,663	2,663	2,663	3.98	1	5K	13M
1389/05/20	2,561	2,561	2,561	2,561	3.98	2	9K	24M
1389/05/19	2,558	2,558	2,558	2,463	0.12	1	5K	13M
1389/05/17	2,555	2,555	2,555	2,460	0.12	1	5K	13M
1389/05/16	2,457	2,457	2,457	2,457	3.98	1	50	123K
1389/05/13	2,363	2,363	2,363	2,363	3.96	2	30	71K
1389/05/12	2,273	2,273	2,273	2,273	3.98	2	20	45K
1389/05/11	2,186	2,186	2,186	2,186	4.00	1	10	22K
1389/04/27	2,706	2,706	2,706	2,652	1.92	13	68K	183M
1389/04/26	2,701	2,701	2,701	2,602	0.15	2	5K	14M
1389/04/23	2,700	2,700	2,700	2,598	0.04	1	1K	3M
1389/04/21	2,700	2,700	2,700	2,597	0.0	1	100	270K
1389/04/20	2,696	2,696	2,696	2,597	0.15	4	6K	16M
1389/04/15	2,695	2,695	2,695	2,593	0.04	1	1K	3M
1389/04/14	2,666	2,666	2,666	2,592	1.09	6	40K	106M
1389/04/01	2,646	2,646	2,646	2,564	0.04	2	2K	5M
1389/03/31	2,646	2,646	2,646	2,563	0.12	2	5K	14M
1389/03/30	2,646	2,646	2,646	2,560	0.12	1	5K	13M
1389/03/29	2,635	2,635	2,635	2,557	0.43	9	18K	47M
1389/03/26	2,612	2,612	2,612	2,546	0.87	2	36K	94M
1389/03/25	2,612	2,612	2,612	2,524	0.0	1	50	131K
1389/03/24	2,603	2,603	2,603	2,524	0.36	2	15K	38M
1389/03/23	2,597	2,597	2,597	2,515	0.20	2	8K	21M
1389/03/19	2,585	2,585	2,585	2,510	0.48	5	20K	50M
1389/03/17	2,583	2,583	2,583	2,498	0.08	6	4K	11M
1389/03/11	2,580	2,580	2,580	2,496	0.12	3	5K	13M
1389/03/08	2,574	2,574	2,574	2,493	0.24	2	10K	26M
1389/03/05	2,571	2,571	2,571	2,487	0.08	2	3K	9M
1389/03/04	2,567	2,567	2,567	2,485	0.16	4	6K	15M
1389/03/03	2,566	2,566	2,566	2,481	0.04	2	1K	3M
1389/03/02	2,490	2,490	2,490	2,480	0.0	2	4K	9M
1389/03/01	2,564	2,479	2,564	2,480	0.04	3	3K	9M
1389/02/29	2,547	2,420	2,549	2,479	0.65	8	31K	78M
1389/02/28	2,531	2,531	2,531	2,463	0.70	13	28K	72M
1389/02/26	2,410	2,410	2,418	2,446	(0.04)	3	6K	14M
1389/02/25	2,532	2,532	2,532	2,447	0.0	1	50	127K
1389/02/21	2,404	2,400	2,404	2,447	(0.77)	7	41K	98M
1389/02/20	2,450	2,450	2,452	2,466	(0.04)	3	9K	22M
1389/02/19	2,400	2,388	2,495	2,467	(0.24)	5	11K	26M
1389/02/15	2,558	2,472	2,558	2,473	0.04	2	5K	12M
1389/02/13	2,549	2,549	2,549	2,472	0.37	7	15K	38M
1389/02/12	2,533	2,533	2,544	2,463	0.20	5	8K	21M
1389/02/11	2,538	2,533	2,538	2,458	0.12	4	6K	15M
1389/02/08	2,537	2,533	2,537	2,455	0.12	5	5K	14M
1389/02/07	2,533	2,533	2,533	2,452	0.16	4	6K	15M
1389/02/05	2,527	2,527	2,527	2,448	0.25	7	10K	25M
1389/02/04	2,510	2,510	2,512	2,442	0.58	13	24K	60M
1389/02/01	2,350	2,350	2,500	2,428	0.50	10	23K	57M
1389/01/31	2,440	2,440	2,478	2,416	0.54	12	49K	119M
1389/01/30	2,435	2,435	2,435	2,403	2.12	12	87K	212M
1389/01/28	2,429	2,429	2,429	2,353	0.26	2	10K	25M
1389/01/25	2,389	2,389	2,389	2,347	1.65	4	67K	160M
1389/01/24	2,388	2,388	2,388	2,309	0.04	1	1K	2M
1389/01/23	2,388	2,388	2,388	2,308	0.0	1	600	1M
1389/01/22	2,373	2,373	2,373	2,308	0.04	1	3K	7M
1389/01/21	2,370	2,370	2,373	2,307	0.61	10	26K	61M
1389/01/18	2,333	2,333	2,333	2,293	1.69	3	70K	163M
1389/01/16	2,333	2,333	2,333	2,255	0.0	1	600	1M
1389/01/14	2,320	2,320	2,329	2,255	0.18	2	8K	18M
1389/01/11	2,295	2,295	2,309	2,251	0.90	9	45K	103M
1389/01/10	2,236	2,228	2,236	2,231	(3.34)	21	368K	822M
1389/01/09	2,250	2,250	2,250	2,308	(0.99)	3	40K	90M
1389/01/08	2,331	2,331	2,331	2,331	0.0	2	5K	11M
1388/12/26	2,401	2,401	2,401	2,331	0.47	3	20K	48M
1388/12/25	2,392	2,392	2,392	2,320	0.35	5	15K	35M
1388/12/19	2,384	2,384	2,385	2,312	0.30	7	12K	29M
1388/12/18	2,371	2,371	2,371	2,305	0.61	7	25K	58M
1388/12/17	2,356	2,356	2,368	2,291	0.13	3	6K	14M
1388/12/16	2,356	2,356	2,356	2,288	0.48	6	20K	48M
1388/12/15	2,150	2,120	2,330	2,277	7.36	18	53K	120M
1388/12/08	2,169	2,150	2,169	2,121	0.28	8	21K	44M
1388/12/05	2,121	2,121	2,169	2,115	0.05	4	8K	17M
1388/12/04	2,169	2,169	2,169	2,114	0.05	3	4K	8M
1388/12/03	2,080	2,080	2,080	2,113	0.0	1	5	10K
1388/12/02	2,175	2,175	2,175	2,113	0.19	5	9K	20M
1388/12/01	2,178	2,175	2,178	2,109	0.19	4	7K	16M
1388/11/28	2,167	2,167	2,168	2,105	0.43	6	18K	38M
1388/11/21	2,169	2,169	2,169	2,096	0.0	1	603	1M
1388/11/20	2,167	2,164	2,167	2,096	0.10	6	4K	9M
1388/11/19	2,164	2,164	2,164	2,094	0.14	2	6K	14M
1388/11/18	2,162	2,162	2,162	2,091	0.10	2	4K	8M
1388/11/17	2,161	2,161	2,161	2,089	0.05	1	2K	5M
1388/11/13	2,155	2,155	2,155	2,088	0.24	2	9K	19M
1388/11/12	2,152	2,152	2,153	2,083	0.10	4	4K	8M
1388/11/11	2,012	2,012	2,034	2,081	0.0	3	538	1M
1388/11/10	2,100	2,082	2,100	2,081	0.05	4	12K	24M
1388/11/05	2,043	2,025	2,170	2,080	(0.86)	8	67K	138M
1388/10/30	2,042	2,042	2,042	2,098	(0.71)	2	31K	63M
1388/10/29	2,040	2,040	2,040	2,113	0.0	1	716	1M
1388/10/27	2,110	2,100	2,110	2,113	0.0	3	600	1M
1388/10/22	2,185	2,185	2,185	2,113	0.05	1	2K	4M
1388/10/21	2,046	2,046	2,046	2,112	(0.38)	2	14K	30M
1388/10/20	2,120	2,047	2,120	2,120	(0.05)	3	5K	10M
1388/10/16	2,055	2,055	2,056	2,121	(0.38)	6	15K	30M
1388/10/12	2,056	2,056	2,056	2,129	(0.05)	2	2K	4M
1388/10/08	2,184	2,184	2,184	2,130	0.0	1	412	900K
1388/10/02	2,060	2,058	2,060	2,130	(0.09)	4	4K	9M
1388/09/30	2,063	2,063	2,063	2,132	(0.23)	5	9K	19M
1388/09/24	2,195	2,195	2,195	2,137	0.0	1	300	658K
1388/09/22	2,199	2,190	2,199	2,137	0.19	3	11K	24M
1388/09/21	2,073	2,073	2,135	2,133	(0.09)	2	15K	32M
1388/09/18	2,079	2,079	2,079	2,135	(0.84)	4	34K	70M
1388/09/17	2,153	2,153	2,153	2,153	0.0	1	7K	16M
1388/09/14	2,150	2,095	2,150	2,153	(0.09)	2	5K	11M
1388/09/11	2,160	2,091	2,237	2,155	(0.51)	11	43K	92M
1388/09/10	2,123	2,123	2,274	2,166	(1.55)	17	109K	235M
1388/09/09	2,220	2,220	2,275	2,200	0.05	5	2K	5M
1388/09/04	2,147	2,147	2,220	2,199	(1.12)	14	72K	156M
1388/09/03	2,224	2,224	2,224	2,224	(3.47)	30	185K	411M
1388/09/02	2,267	2,267	2,267	2,304	(1.92)	13	77K	175M
1388/09/01	2,434	2,272	2,434	2,349	(0.21)	23	66K	156M
1388/08/30	2,354	2,354	2,354	2,354	3.47	41	91K	215M
1388/08/27	2,275	2,275	2,275	2,275	3.46	2	4K	9M
1388/08/26	2,199	2,199	2,199	2,199	3.48	2	8K	18M
1388/08/25	2,199	2,199	2,199	2,125	0.0	1	529	1M
1388/08/24	2,198	2,198	2,198	2,125	0.05	1	2K	4M
1388/08/23	2,124	2,124	2,124	2,124	3.46	1	1K	2M
1388/08/20	2,053	2,053	2,053	2,053	3.48	2	950	2M
1388/08/19	1,984	1,984	1,984	1,984	3.50	2	5K	10M
1388/08/18	1,917	1,917	1,917	1,917	3.45	1	10	19K
1388/08/13	1,907	1,907	1,907	1,853	0.05	1	2K	4M
1388/08/12	1,905	1,905	1,905	1,852	0.11	1	5K	10M
1388/08/06	1,899	1,899	1,899	1,850	0.33	2	17K	32M
1388/08/03	1,844	1,844	1,844	1,844	2.96	3	11K	20M
1388/07/29	1,843	1,843	1,843	1,791	0.06	1	3K	6M
1388/07/25	1,843	1,843	1,843	1,790	0.0	1	650	1M
1388/07/14	1,843	1,843	1,843	1,790	0.0	1	376	693K
1388/07/13	1,842	1,842	1,842	1,790	0.06	1	3K	6M
1388/07/12	1,841	1,841	1,841	1,789	0.06	2	3K	6M
1388/07/08	1,841	1,841	1,841	1,788	0.0	1	1K	2M
1388/07/07	1,841	1,841	1,841	1,788	0.0	1	533	981K
1388/07/06	1,841	1,841	1,841	1,788	0.0	1	901	2M
1388/07/04	1,837	1,837	1,837	1,788	0.22	3	11K	20M
1388/07/01	1,802	1,802	1,836	1,784	0.06	5	6K	11M
1388/06/30	1,779	1,779	1,799	1,783	0.11	4	18K	32M
1388/06/24	1,792	1,784	1,792	1,781	0.17	11	52K	93M
1388/06/18	1,790	1,790	1,790	1,778	0.0	2	2K	3M
1388/06/17	1,799	1,799	1,800	1,778	0.06	5	9K	16M
1388/06/16	1,780	1,780	1,799	1,777	0.06	3	12K	22M
1388/06/15	1,779	1,749	1,779	1,776	(0.17)	5	16K	27M
1388/06/14	1,755	1,750	1,800	1,779	(0.61)	9	41K	73M
1388/06/11	1,755	1,755	1,755	1,790	0.0	1	2K	3M
1388/06/10	1,755	1,755	1,755	1,790	(0.11)	4	6K	11M
1388/06/09	1,750	1,750	1,750	1,792	(0.39)	5	19K	33M
1388/06/08	1,839	1,839	1,840	1,799	0.06	5	5K	8M
1388/06/07	1,839	1,795	1,839	1,798	0.06	3	5K	10M
1388/06/04	1,800	1,800	1,800	1,797	0.0	6	14K	26M
1388/06/03	1,801	1,800	1,801	1,797	0.0	2	6K	11M
1388/06/02	1,797	1,797	1,797	1,797	0.0	1	500	898K
1388/06/01	1,800	1,800	1,800	1,797	0.0	6	20K	36M
1388/05/31	1,848	1,848	1,848	1,797	0.0	1	529	978K
1388/05/27	1,829	1,790	1,829	1,797	0.11	6	32K	58M
1388/05/26	1,790	1,790	1,790	1,795	(0.06)	6	22K	40M
1388/05/25	1,800	1,750	1,800	1,796	0.0	4	6K	11M
1388/05/24	1,795	1,795	1,795	1,796	0.0	2	476	854K
1388/05/21	1,795	1,795	1,795	1,796	0.0	6	28K	49M
1388/05/20	1,795	1,795	1,800	1,796	0.06	8	41K	74M
1388/05/18	1,795	1,795	1,795	1,795	0.0	2	2K	4M
1388/05/17	1,795	1,791	1,795	1,795	5.53	7	23K	41M
1388/04/24	2,260	2,230	2,260	2,201	0.27	6	19K	42M
1388/04/23	2,251	2,251	2,251	2,195	0.41	3	20K	45M
1388/04/20	2,234	2,234	2,234	2,186	0.78	8	37K	83M
1388/04/16	2,229	2,225	2,229	2,169	0.18	6	9K	19M
1388/04/14	2,225	2,225	2,225	2,165	0.19	1	8K	18M
1388/04/13	2,224	2,224	2,224	2,161	0.05	1	1K	3M
1388/04/09	2,224	2,224	2,224	2,160	0.0	1	162	360K
1388/04/08	2,222	2,222	2,222	2,160	0.09	2	4K	8M
1388/04/06	2,220	2,220	2,220	2,158	0.09	3	4K	9M
1388/04/02	2,209	2,209	2,209	2,156	0.05	1	2K	4M
1388/03/31	2,208	2,208	2,208	2,155	0.51	3	25K	55M
1388/03/27	2,200	2,200	2,200	2,144	0.0	1	730	2M
1388/03/26	2,090	2,090	2,090	2,144	(0.05)	2	3K	5M
1388/03/24	2,151	2,150	2,151	2,145	0.0	3	4K	9M
1388/03/23	2,103	2,103	2,103	2,145	0.0	1	86	181K
1388/03/19	2,198	2,198	2,198	2,145	0.47	8	22K	47M
1388/03/16	2,135	2,110	2,135	2,135	0.0	2	3K	7M
1388/03/11	2,172	2,172	2,197	2,135	0.05	4	4K	8M
1388/03/04	2,133	2,133	2,196	2,134	0.05	4	23K	48M
1388/03/03	2,191	2,190	2,191	2,133	0.23	8	12K	26M
1388/03/02	2,190	2,190	2,190	2,128	0.05	2	2K	5M
1388/02/30	2,190	2,190	2,190	2,127	0.0	1	1K	2M
1388/02/29	2,188	2,188	2,188	2,127	0.09	3	4K	9M
1388/02/28	2,168	2,168	2,168	2,125	0.95	11	45K	98M
1388/02/26	2,167	2,167	2,167	2,105	0.05	1	2K	4M
1388/02/23	2,104	2,104	2,104	2,104	2.99	1	518	1M
1388/02/20	2,088	2,088	2,088	2,043	0.74	14	37K	77M
1388/02/16	2,087	2,087	2,087	2,028	0.05	2	2K	5M
1388/02/14	2,081	2,081	2,081	2,027	0.30	4	14K	29M
1388/02/12	2,081	2,081	2,081	2,021	0.0	1	718	1M
1388/02/08	2,079	2,079	2,079	2,021	0.10	1	4K	8M
1388/02/07	2,076	2,076	2,076	2,019	0.15	2	7K	14M
1388/02/06	2,070	2,069	2,070	2,016	0.30	3	13K	27M
1388/02/05	1,981	1,981	2,065	2,010	0.25	9	33K	68M
1388/02/02	1,953	1,953	1,961	2,005	(0.3)	3	15K	30M
1388/02/01	2,075	1,958	2,075	2,011	(0.2)	5	10K	20M
1388/01/31	1,972	1,970	2,090	2,015	(0.74)	14	55K	110M
1388/01/29	1,975	1,975	2,002	2,030	(0.29)	3	15K	30M
1388/01/25	2,002	2,000	2,002	2,036	(0.2)	5	16K	32M
1388/01/24	2,004	2,001	2,004	2,040	(0.1)	4	9K	18M
1388/01/23	2,060	2,052	2,060	2,042	0.05	6	6K	12M
1388/01/18	2,057	2,056	2,057	2,041	0.10	2	17K	35M
1388/01/10	2,042	2,040	2,042	2,039	0.0	2	1K	3M
1387/12/27	2,039	2,025	2,039	2,039	0.0	2	4K	8M
1387/12/26	2,021	2,020	2,021	2,039	(0.05)	4	10K	20M
1387/12/21	2,000	2,000	2,001	2,040	(0.2)	4	12K	24M
1387/12/20	2,008	2,008	2,008	2,044	0.0	1	14	28K
1387/12/19	2,070	2,008	2,132	2,044	(1.26)	12	62K	125M
1387/12/18	2,030	2,030	2,030	2,070	(0.05)	1	3K	6M
1387/12/13	2,023	2,022	2,023	2,071	(0.62)	3	30K	61M
1387/12/12	2,039	2,038	2,039	2,084	(0.81)	8	38K	77M
1387/12/11	2,068	2,068	2,068	2,101	(1.41)	14	67K	139M
1387/12/10	2,090	2,090	2,090	2,131	(1.07)	13	50K	105M
1387/12/07	2,142	2,117	2,142	2,154	(1.28)	12	88K	188M
1387/12/05	2,200	2,138	2,200	2,182	(1.0)	20	64K	138M
1387/12/04	2,201	2,201	2,250	2,204	1.80	3	11K	24M
1387/12/03	2,116	2,115	2,129	2,165	(0.69)	10	35K	74M
1387/11/30	2,190	2,163	2,190	2,180	(2.2)	23	106K	229M
1387/11/29	2,249	2,186	2,250	2,229	(1.07)	16	64K	142M
1387/11/26	2,200	2,199	2,200	2,253	(0.57)	5	27K	59M
1387/11/16	2,203	2,203	2,266	2,266	0.0	4	11K	24M
1387/11/15	2,250	2,250	2,250	2,266	0.0	1	696	2M
1387/11/14	2,250	2,231	2,250	2,266	(1.48)	17	74K	166M
1387/11/13	2,300	2,249	2,300	2,300	(0.78)	13	51K	116M
1387/11/12	2,269	2,269	2,270	2,318	(0.9)	8	43K	98M
1387/11/09	2,316	2,308	2,316	2,339	(1.68)	19	83K	192M
1387/11/07	2,420	2,349	2,420	2,379	1.23	32	191K	454M
1387/11/06	2,350	2,350	2,352	2,350	0.0	2	5K	11M
1387/11/05	2,283	2,283	2,283	2,350	0.0	1	1K	2M
1387/11/02	2,350	2,350	2,350	2,350	0.0	2	6K	13M
1387/10/30	2,349	2,349	2,358	2,350	(2.93)	139	178K	419M
1387/10/29	2,355	2,355	2,355	2,421	(0.25)	3	12K	27M
1387/10/28	2,358	2,358	2,358	2,427	(0.12)	1	6K	15M
1387/10/24	2,367	2,367	2,367	2,430	(0.41)	4	20K	47M
1387/10/10	2,383	2,373	2,383	2,440	(0.25)	5	13K	31M
1387/10/08	2,398	2,397	2,450	2,446	(0.12)	5	11K	28M
1387/10/07	2,419	2,419	2,419	2,449	(1.76)	21	85K	206M
1387/10/04	2,429	2,429	2,429	2,493	(0.44)	3	21K	51M
1387/10/03	2,445	2,445	2,445	2,504	(0.63)	4	30K	73M
1387/10/02	2,456	2,456	2,456	2,520	(0.43)	2	20K	49M
1387/09/13	2,531	2,531	2,531	2,531	(2.99)	1	50	127K
1387/09/12	2,609	2,609	2,609	2,609	(2.98)	1	50	130K
1387/09/11	2,689	2,689	2,689	2,689	(2.99)	1	50	134K
1387/08/25	2,701	2,701	2,772	2,772	(0.43)	3	20K	54M
1387/08/21	2,702	2,702	2,784	2,784	(0.04)	2	926	3M
1387/08/19	2,702	2,702	2,785	2,785	0.0	2	110	298K
1387/08/15	2,714	2,714	2,785	2,785	(0.43)	7	21K	57M
1387/08/12	2,719	2,719	2,797	2,797	(0.21)	3	10K	27M
1387/08/11	2,760	2,760	2,803	2,803	(1.48)	16	72K	198M
1387/08/08	2,761	2,761	2,845	2,845	(0.04)	3	2K	6M
1387/08/07	2,769	2,769	2,846	2,846	(0.28)	8	13K	36M
1387/08/06	2,770	2,770	2,854	2,854	(0.04)	2	2K	6M
1387/08/01	2,771	2,771	2,855	2,855	(0.04)	2	2K	6M
1387/07/29	2,771	2,771	2,856	2,856	0.0	2	20	56K
1387/07/24	2,782	2,782	2,856	2,856	(0.42)	12	21K	57M
1387/07/21	2,783	2,783	2,868	2,868	(0.03)	2	1K	3M
1387/07/20	2,960	2,788	2,960	2,869	(0.17)	14	30K	85M
1387/07/17	2,954	2,874	2,954	2,874	0.21	5	9K	27M
1387/07/16	2,943	2,868	2,943	2,868	0.35	6	17K	51M
1387/07/15	2,906	2,858	2,906	2,858	1.28	17	61K	179M
1387/07/13	2,898	2,822	2,898	2,822	0.28	4	14K	41M
1387/07/09	2,893	2,814	2,893	2,814	0.18	4	8K	22M
1387/07/08	2,836	2,809	2,836	2,809	2.00	29	96K	273M
1387/07/06	2,831	2,754	2,831	2,754	0.18	4	9K	26M
1387/06/31	2,830	2,749	2,830	2,749	0.04	2	2K	6M
1387/06/30	2,829	2,748	2,829	2,748	0.04	2	2K	5M
1387/06/27	2,812	2,747	2,812	2,747	0.59	10	28K	78M
1387/06/26	2,811	2,731	2,811	2,731	0.04	3	2K	6M
1387/06/25	2,800	2,730	2,800	2,730	0.29	5	14K	39M
1387/06/24	2,781	2,722	2,781	2,722	0.81	9	38K	107M
1387/06/19	2,781	2,700	2,781	2,700	0.0	2	670	2M
1387/06/18	2,774	2,700	2,774	2,700	0.22	3	10K	28M
1387/06/17	2,770	2,694	2,770	2,694	0.15	3	6K	18M
1387/06/16	2,768	2,690	2,768	2,690	0.07	2	4K	11M
1387/06/13	2,689	2,688	2,689	2,688	2.95	64	256K	688M
1387/06/12	2,675	2,611	2,675	2,611	0.50	4	24K	63M
1387/06/11	2,655	2,598	2,655	2,598	0.78	8	37K	98M
1387/06/10	2,617	2,578	2,617	2,578	1.46	8	70K	183M
1387/06/09	2,579	2,541	2,579	2,541	1.48	17	69K	179M
1387/06/06	2,542	2,504	2,542	2,504	1.46	17	70K	178M
1387/06/05	2,482	2,468	2,482	2,468	2.41	25	114K	283M
1387/06/04	2,434	2,410	2,434	2,410	1.95	25	93K	225M
1387/05/29	2,352	2,336	2,364	2,364	(0.04)	5	13K	31M
1387/05/28	2,367	2,337	2,367	2,365	(0.08)	7	13K	30M
1387/05/26	2,432	2,367	2,432	2,367	0.21	3	10K	24M
1387/05/23	2,314	2,314	2,362	2,362	0.0	2	686	2M
1387/05/22	2,364	2,303	2,364	2,362	(0.08)	4	9K	21M
1387/05/21	2,365	2,363	2,365	2,364	(0.04)	15	89K	210M
1387/05/20	2,339	2,339	2,365	2,365	(1.91)	24	94K	220M
1387/05/19	2,427	2,341	2,427	2,411	(0.08)	5	5K	11M
1387/05/16	2,354	2,354	2,413	2,413	(0.54)	10	26K	61M
1387/05/15	2,428	2,364	2,428	2,426	(0.04)	20	18K	44M
1387/05/14	2,360	2,076	2,600	2,427	48.99	66	322K	783M
1387/04/22	1,677	1,629	1,677	1,629	0.0	2	434	727K
1387/04/18	1,676	1,629	1,676	1,629	0.06	2	2K	3M
1387/04/16	1,672	1,628	1,672	1,628	0.25	5	11K	18M
1387/04/11	1,671	1,624	1,671	1,624	0.06	4	3K	5M
1387/04/10	1,668	1,623	1,668	1,623	0.19	2	10K	17M
1387/04/09	1,251	1,251	2,000	1,620	(32.27)	39	286K	464M
1387/03/11	2,321	2,321	2,392	2,392	0.0	2	580	1M
1387/02/23	2,322	2,322	2,392	2,392	(0.04)	3	1K	3M
1387/02/16	2,346	2,346	2,393	2,393	0.0	2	24	57K
1387/02/15	2,352	2,352	2,393	2,393	(0.25)	20	19K	44M
1387/02/14	2,352	2,352	2,399	2,399	0.0	4	1K	3M
1387/02/08	2,358	2,358	2,399	2,399	(0.29)	21	22K	52M
1387/02/07	2,359	2,359	2,406	2,406	(0.04)	2	2K	5M
1387/02/01	2,359	2,359	2,407	2,407	0.0	2	242	571K
1387/01/27	2,359	2,359	2,407	2,407	0.0	2	145	343K
1387/01/25	2,360	2,360	2,407	2,407	(0.04)	2	2K	5M
1387/01/24	2,360	2,360	2,408	2,408	0.0	2	684	2M
1386/12/21	2,364	2,364	2,408	2,408	(0.17)	4	13K	30M
1386/12/01	2,365	2,365	2,412	2,412	(0.04)	2	2K	5M
1386/11/30	2,367	2,367	2,413	2,413	(0.08)	5	7K	17M
1386/11/28	2,367	2,367	2,415	2,415	0.0	2	410	971K
1386/11/10	2,374	2,374	2,415	2,415	(0.29)	9	22K	52M
1386/11/03	2,374	2,374	2,422	2,422	0.0	2	1K	3M
1386/11/02	2,375	2,375	2,422	2,422	(0.04)	2	3K	7M
1386/10/25	2,376	2,376	2,423	2,423	(0.04)	2	2K	5M
1386/10/24	2,376	2,376	2,424	2,424	0.0	2	135	321K
1386/10/23	2,378	2,378	2,424	2,424	(0.08)	3	5K	11M
1386/10/22	2,426	2,426	2,426	2,426	(1.98)	33	155K	377M
1386/10/19	2,427	2,427	2,475	2,475	(0.04)	2	3K	7M
1386/10/18	2,427	2,427	2,476	2,476	0.0	2	1K	3M
1386/10/12	2,428	2,428	2,476	2,476	(0.04)	7	3K	6M
1386/10/03	2,429	2,429	2,477	2,477	(0.04)	8	2K	5M
1386/09/25	2,429	2,429	2,478	2,478	0.0	2	170	413K
1386/09/21	2,432	2,432	2,478	2,478	(0.12)	5	9K	22M
1386/09/10	2,432	2,432	2,481	2,481	0.0	2	828	2M
1386/08/21	2,433	2,433	2,481	2,481	(0.04)	3	3K	6M
1386/08/14	2,442	2,442	2,482	2,482	(0.36)	12	26K	64M
1386/08/13	2,443	2,443	2,491	2,491	(0.04)	4	3K	8M
1386/08/09	2,444	2,444	2,492	2,492	(0.04)	3	2K	5M
1386/08/08	2,444	2,444	2,493	2,493	0.0	2	1K	3M
1386/08/07	2,444	2,444	2,493	2,493	0.0	3	460	1M
1386/08/05	2,445	2,445	2,493	2,493	(0.04)	3	2K	5M
1386/08/02	2,445	2,445	2,494	2,494	0.0	5	1K	3M
1386/07/25	2,446	2,446	2,494	2,494	(0.04)	2	2K	4M
1386/07/24	2,446	2,446	2,495	2,495	0.0	2	510	1M
1386/07/18	2,446	2,446	2,495	2,495	0.0	2	140	343K
1386/07/17	2,446	2,446	2,495	2,495	0.0	2	346	847K
1386/07/09	2,447	2,447	2,495	2,495	(0.04)	5	4K	10M
1386/07/08	2,447	2,447	2,496	2,496	0.0	2	110	270K
1386/07/07	2,448	2,448	2,496	2,496	(0.04)	2	3K	7M
1386/07/02	2,449	2,449	2,497	2,497	(0.04)	3	2K	5M
1386/06/25	2,450	2,450	2,498	2,498	(0.04)	6	3K	8M
1386/06/24	2,452	2,452	2,499	2,499	(0.12)	13	7K	18M
1386/06/21	2,454	2,454	2,502	2,502	(0.08)	5	5K	13M
1386/06/18	2,518	2,504	2,518	2,504	0.0	2	310	780K
1386/06/17	2,520	2,504	2,520	2,504	0.0	2	2K	5M
1386/06/14	2,504	2,504	2,535	2,504	0.0	9	8K	21M
1386/06/13	2,503	2,503	2,545	2,504	0.04	4	5K	13M
1386/06/12	2,549	2,503	2,549	2,503	0.04	3	4K	9M
1386/06/11	2,550	2,502	2,550	2,502	0.08	12	7K	17M
1386/06/06	2,550	2,500	2,550	2,500	0.0	4	470	1M
1386/06/05	2,500	2,500	2,500	2,500	(45.82)	1	5K	12M
1386/05/09	5,115	3,500	5,115	4,614	(11.95)	4	630	3M
1386/04/25	5,143	5,143	5,240	5,240	(0.13)	2	5K	26M
1386/03/27	5,247	5,247	5,254	5,247	(2.0)	65	384K	2B
1386/03/26	5,248	5,248	5,354	5,354	(0.02)	2	375	2M
1386/03/23	5,254	5,254	5,355	5,355	(0.11)	2	4K	21M
1386/03/19	5,254	5,254	5,361	5,361	0.0	3	440	2M
1386/02/30	5,269	5,269	5,361	5,361	(0.28)	10	10K	53M
1386/02/16	5,378	5,375	5,378	5,376	(0.04)	53	487K	3B
1385/10/02	5,377	5,377	5,378	5,378	0.0	2	310	2M
1385/09/27	5,378	5,378	5,378	5,378	0.0	1	184	990K
1385/09/22	5,300	5,300	5,378	5,378	(0.28)	5	12K	63M
1385/09/21	5,393	5,393	5,393	5,393	0.0	4	19K	105M
1385/09/20	5,390	5,390	5,497	5,393	0.06	9	7K	40M
1385/09/18	5,390	5,390	5,390	5,390	0.0	3	5K	27M
1385/09/15	5,391	5,390	5,391	5,390	0.0	2	2K	11M
1385/09/14	5,393	5,390	5,393	5,390	0.0	3	12K	63M
1385/09/13	5,369	5,369	5,419	5,390	(0.04)	16	25K	135M
1385/09/08	5,291	5,291	5,392	5,392	(0.11)	6	4K	19M
1385/09/07	5,416	5,398	5,418	5,398	0.02	8	2K	13M
1385/09/05	5,340	5,340	5,397	5,397	(0.94)	7	33K	178M
1385/09/04	5,448	5,448	5,448	5,448	0.0	2	545	3M
1385/08/30	5,340	5,340	5,448	5,448	0.0	2	272	1M
1385/08/28	5,469	5,370	5,469	5,448	(0.4)	12	17K	92M
1385/08/24	5,369	5,369	5,470	5,470	(0.15)	4	5K	27M
1385/08/23	5,375	5,375	5,478	5,478	(0.05)	2	2K	12M
1385/08/22	5,410	5,410	5,481	5,481	(0.63)	12	24K	128M
1385/08/21	5,529	5,516	5,529	5,516	0.0	4	5K	26M
1385/08/20	5,527	5,420	5,527	5,516	(0.18)	6	11K	58M
1385/08/15	5,529	5,526	5,529	5,526	0.0	2	280	2M
1385/08/14	5,420	5,420	5,526	5,526	(0.05)	3	2K	12M
1385/08/13	5,600	5,490	5,600	5,529	(1.27)	14	47K	256M
1385/08/10	5,516	5,516	5,600	5,600	(0.5)	6	18K	98M
1385/08/09	5,640	5,523	5,640	5,628	(0.12)	7	5K	26M
1385/08/08	5,531	5,531	5,635	5,635	(0.14)	4	5K	28M
1385/08/07	5,532	5,532	5,643	5,643	(0.02)	2	801	4M
1385/08/06	5,665	5,552	5,665	5,644	(0.37)	9	22K	123M
1385/08/01	5,727	5,570	5,727	5,665	(0.28)	3	10K	57M
1385/07/30	5,618	5,618	5,681	5,681	(0.89)	10	32K	180M
1385/07/29	5,727	5,727	5,732	5,732	0.0	2	736	4M
1385/07/26	5,640	5,640	5,732	5,732	(0.26)	5	10K	55M
1385/07/25	5,747	5,747	5,747	5,747	0.0	4	650	4M
1385/07/22	5,640	5,640	5,747	5,747	(0.03)	2	1K	6M
1385/07/19	5,750	5,640	5,750	5,749	(0.02)	3	998	6M
1385/07/16	5,650	5,650	5,750	5,750	(0.17)	6	6K	36M
1385/07/15	5,763	5,673	5,763	5,760	(0.05)	5	2K	13M
1385/07/11	5,700	5,700	5,763	5,763	(0.1)	7	5K	31M
1385/07/09	5,673	5,673	5,769	5,769	(0.33)	7	12K	66M
1385/07/08	5,707	5,707	5,788	5,788	(0.6)	15	21K	120M
1385/07/04	5,708	5,708	5,823	5,823	(0.02)	2	428	2M
1385/06/27	5,725	5,725	5,824	5,824	(0.29)	9	10K	57M
1385/06/26	5,727	5,727	5,841	5,841	(0.03)	3	1K	6M
1385/06/20	5,843	5,843	5,950	5,843	0.0	8	6K	38M
1385/06/19	5,950	5,843	5,951	5,843	0.14	7	107K	639M
1385/06/15	5,948	5,835	5,948	5,835	0.05	6	2K	13M
1385/06/14	5,916	5,832	5,916	5,832	0.55	6	20K	119M
1385/06/13	5,200	5,200	6,100	5,800	(32.95)	5	15K	87M
1385/04/25	5,623	5,623	8,650	8,650	53.83	2	2M	18B
1385/04/24	5,633	5,623	5,635	5,623	0.0	3	2K	9M
1385/04/21	5,635	5,623	5,735	5,623	0.0	3	4K	20M
1385/04/20	5,632	5,623	5,632	5,623	1.83	20	2M	13B
1385/04/19	5,629	5,522	5,629	5,522	0.05	2	2K	11M
1385/04/18	5,629	5,519	5,629	5,519	0.0	2	360	2M
1385/04/17	5,628	5,519	5,628	5,519	0.02	2	1K	6M
1385/04/12	5,592	5,518	5,592	5,518	0.64	7	23K	131M
1385/04/10	5,588	5,483	5,588	5,483	0.07	5	3K	17M
1385/04/06	5,587	5,479	5,587	5,479	0.02	2	970	5M
1385/04/04	5,576	5,478	5,576	5,478	0.20	10	7K	41M
1385/04/03	5,574	5,467	5,574	5,467	0.04	3	1K	8M
1385/03/30	5,574	5,465	5,574	5,465	0.0	2	375	2M
1385/03/29	5,559	5,465	5,559	5,465	0.28	2	10K	56M
1385/03/28	5,557	5,450	5,557	5,450	0.02	2	710	4M
1385/03/24	5,556	5,449	5,556	5,449	0.02	2	686	4M
1385/03/22	5,550	5,448	5,550	5,448	0.11	8	1M	6B
1385/03/21	5,502	5,442	5,503	5,442	0.02	3	1M	6B
1385/03/20	5,448	5,441	5,500	5,441	0.0	5	1M	7B
1385/03/17	5,446	5,441	5,446	5,441	0.0	2	1M	5B
1385/03/16	5,661	5,439	5,661	5,441	(1.96)	22	181K	983M
1385/03/09	5,534	5,534	5,625	5,550	0.63	8	24K	133M
1385/03/08	5,410	5,410	5,515	5,515	(0.04)	3	1K	7M
1385/03/07	5,430	5,430	5,517	5,517	(0.31)	4	11K	62M
1385/03/06	5,532	5,532	5,618	5,534	0.04	5	2K	11M
1385/03/03	5,537	5,440	5,537	5,532	(0.09)	6	7K	37M
1385/03/02	5,538	5,537	5,538	5,537	0.0	3	8K	43M
1385/03/01	5,537	5,500	5,538	5,537	(0.02)	9	4K	23M
1385/02/30	5,540	5,430	5,540	5,538	(0.04)	3	955	5M
1385/02/27	5,540	5,540	5,540	5,540	0.0	1	362	2M
1385/02/26	5,542	5,450	5,545	5,540	0.0	8	3K	18M
1385/02/25	5,541	5,540	5,542	5,540	0.0	4	510	3M
1385/02/24	5,540	5,540	5,541	5,540	0.0	3	1K	6M
1385/02/23	5,541	5,540	5,541	5,540	0.0	2	735	4M
1385/02/17	5,540	5,540	5,541	5,540	(0.02)	6	15K	82M
1385/02/16	5,542	5,541	5,542	5,541	(0.02)	8	5K	26M
1385/02/12	5,545	5,542	5,545	5,542	0.0	2	459	3M
1385/02/11	5,545	5,542	5,545	5,542	0.0	2	48	266K
1385/02/10	5,546	5,542	5,546	5,542	0.0	6	2K	11M
1385/02/05	5,542	5,542	5,543	5,542	0.0	7	105K	581M
1385/02/03	5,542	5,542	5,542	5,542	0.0	1	809	4M
1385/02/02	5,500	5,500	5,542	5,542	(0.04)	3	2K	10M
1385/01/30	5,501	5,500	5,544	5,544	(0.11)	4	8K	44M
1385/01/28	5,550	5,500	5,550	5,550	(0.09)	4	6K	34M
1385/01/26	5,550	5,550	5,555	5,555	(0.02)	2	593	3M
1385/01/22	5,550	5,500	5,556	5,556	(0.07)	6	5K	26M
1385/01/21	5,550	5,550	5,560	5,560	(0.02)	2	1K	6M
1385/01/20	5,550	5,452	5,561	5,561	(0.04)	4	1K	7M
1385/01/19	5,507	5,507	5,563	5,563	(1.0)	14	35K	193M
1385/01/14	5,510	5,510	5,619	5,619	(0.05)	2	2K	9M
1384/12/20	5,622	5,622	5,622	5,622	0.0	1	176	989K
1384/12/17	5,622	5,622	5,622	5,622	0.0	1	200	1M
1384/12/15	5,600	5,599	5,622	5,622	(0.07)	4	8K	46M
1384/12/14	5,668	5,590	5,668	5,626	(0.99)	12	45K	253M
1384/12/10	5,700	5,650	5,708	5,682	(0.51)	14	87K	492M
1384/12/09	5,710	5,690	5,711	5,711	(0.07)	5	10K	59M
1384/12/06	5,744	5,700	5,752	5,715	(0.71)	25	104K	594M
1384/12/03	5,792	5,750	5,800	5,756	0.07	9	32K	185M
1384/12/02	5,799	5,750	5,799	5,752	(1.02)	19	107K	613M
1384/12/01	5,805	5,801	5,811	5,811	(0.02)	4	2K	10M
1384/11/30	5,812	5,812	5,812	5,812	0.0	6	9K	50M
1384/11/26	5,815	5,812	5,818	5,812	0.0	5	5K	28M
1384/11/25	5,913	5,800	5,913	5,812	(1.71)	20	126K	734M
1384/11/24	5,924	5,900	5,924	5,913	(0.12)	13	48K	284M
1384/11/18	5,920	5,920	5,921	5,920	(0.02)	8	2K	11M
1384/11/17	5,921	5,921	5,921	5,921	0.20	10	100K	592M
1384/11/16	5,907	5,907	5,913	5,909	(0.02)	5	9K	52M
1384/11/15	6,000	5,910	6,000	5,910	0.03	3	2K	12M
1384/11/12	5,907	5,907	6,000	5,908	0.02	4	5K	32M
1384/11/11	5,910	5,906	5,910	5,907	0.0	4	829K	5B
1384/11/09	5,907	5,907	5,907	5,907	0.0	4	3K	17M
1384/11/05	5,907	5,907	5,907	5,907	0.0	15	490K	3B
1384/11/04	5,907	5,907	5,907	5,907	0.0	8	400	2M
1384/11/03	5,907	5,907	5,907	5,907	0.0	2	1K	6M
1384/11/02	6,000	5,907	6,000	5,907	0.02	3	1K	7M
1384/11/01	5,906	5,906	6,000	5,906	0.0	4	828K	5B
1384/10/28	6,000	5,906	6,000	5,906	0.0	2	236	1M
1384/10/27	6,010	5,822	6,100	5,906	1.65	17	432K	3B
1384/10/26	5,811	5,810	5,811	5,810	0.0	2	1K	6M
1384/10/20	6,000	5,802	6,000	5,810	0.14	11	10K	56M
1384/10/19	5,699	5,620	5,802	5,802	(1.78)	16	35K	201M
1384/10/18	5,686	5,686	5,907	5,907	(1.3)	20	18K	105M
1384/10/17	5,700	5,700	5,985	5,985	(0.25)	4	4K	20M
1384/10/14	5,762	5,762	6,000	6,000	(1.07)	7	15K	88M
1384/10/13	5,813	5,813	6,065	6,065	(0.12)	2	2K	10M
1384/10/12	6,005	5,814	6,072	6,072	(0.77)	9	11K	67M
1384/10/10	6,050	6,045	6,119	6,119	(0.05)	5	3K	17M
1384/10/07	6,094	6,094	6,122	6,122	(0.02)	2	20	122K
1384/10/06	5,831	5,831	6,135	6,123	(0.23)	9	3K	20M
1384/10/04	6,150	5,860	6,150	6,137	(0.5)	8	7K	41M
1384/10/03	6,203	5,892	6,203	6,168	(0.55)	6	9K	55M
1384/09/30	6,203	6,200	6,203	6,202	4.98	33	109K	675M
1384/09/29	5,908	5,908	5,908	5,908	4.99	17	78K	463M
1384/09/28	5,700	5,627	5,701	5,627	0.14	19	7K	41M
1384/09/27	5,700	5,619	5,700	5,619	0.16	7	8K	43M
1384/09/26	5,609	5,609	5,611	5,610	(0.02)	47	8K	45M
1384/09/22	5,611	5,611	5,611	5,611	0.0	5	3K	16M
1384/09/19	5,610	5,610	5,611	5,611	(0.02)	7	14K	80M
1384/09/13	5,608	5,608	5,612	5,612	0.0	3	422K	2B
1384/09/12	5,500	5,500	5,700	5,612	0.0	10	15K	82M
1384/09/05	5,542	5,542	5,612	5,612	(0.76)	13	27K	149M
1384/08/30	5,551	5,551	5,655	5,655	(0.16)	6	5K	29M
1384/08/24	5,555	5,555	5,664	5,664	(0.04)	2	905	5M
1384/08/23	5,632	5,632	5,666	5,666	(0.04)	2	2K	11M
1384/08/21	5,634	5,634	5,668	5,668	(1.39)	10	49K	279M
1384/08/18	5,683	5,683	5,748	5,748	(0.03)	4	2K	10M
1384/08/17	5,500	5,500	5,750	5,750	(0.54)	5	8K	42M
1384/08/11	5,750	5,750	5,900	5,781	0.82	11	24K	142M
1384/08/10	5,631	5,631	5,734	5,734	(0.3)	6	10K	56M
1384/08/07	5,750	5,750	5,752	5,751	(0.02)	4	9K	54M
1384/08/04	5,710	5,600	5,752	5,752	(0.64)	4	20K	113M
1384/08/01	5,790	5,616	5,790	5,789	(0.02)	3	1K	6M
1384/07/30	5,647	5,600	5,790	5,790	(0.86)	11	15K	83M
1384/07/27	5,699	5,650	5,840	5,840	(0.15)	6	3K	17M
1384/07/26	5,739	5,700	5,849	5,849	(0.07)	3	2K	11M
1384/07/25	5,745	5,743	5,853	5,853	(0.1)	7	3K	19M
1384/07/24	5,860	5,750	5,860	5,859	(0.2)	5	9K	49M
1384/07/23	5,848	5,848	5,871	5,871	(0.02)	2	610	4M
1384/07/19	5,583	5,583	5,872	5,872	(0.02)	2	190	1M
1384/07/18	5,876	5,800	5,876	5,873	(0.29)	12	15K	84M
1384/07/17	5,598	5,598	5,890	5,890	(0.02)	2	60	339K
1384/07/13	5,610	5,609	5,891	5,891	(0.22)	4	3K	17M
1384/07/12	5,618	5,618	5,904	5,904	(0.15)	3	2K	11M
1384/07/06	5,858	5,858	5,929	5,913	(0.29)	16	147K	868M
1384/06/30	5,880	5,850	5,930	5,930	(0.03)	4	2K	12M
1384/06/23	5,928	5,928	5,932	5,932	(0.02)	3	1K	7M
1384/06/21	5,880	5,880	6,120	5,933	0.68	12	29K	174M
1384/06/19	5,888	5,887	5,893	5,893	(0.03)	9	17K	99M
1384/06/15	5,895	5,895	5,896	5,895	(0.02)	5	15K	87M
1384/06/14	5,880	5,880	5,896	5,896	(0.03)	3	6K	37M
1384/06/13	5,662	5,661	5,898	5,898	(0.07)	3	1K	6M
1384/06/12	5,800	5,799	5,998	5,902	1.79	17	97K	572M
1384/06/09	5,779	5,779	5,800	5,798	(0.28)	17	108K	627M
1384/06/08	5,798	5,798	5,814	5,814	(0.02)	3	2K	11M
1384/06/07	5,799	5,682	5,820	5,815	(0.1)	9	21K	124M
1384/06/06	5,667	5,667	5,821	5,821	(0.24)	7	6K	34M
1384/06/02	5,835	5,835	5,835	5,835	0.0	2	511	3M
1384/05/31	5,990	5,650	5,990	5,835	(0.21)	4	4K	25M
1384/05/30	5,665	5,665	5,950	5,847	3.18	26	112K	657M
1384/05/26	5,670	5,667	5,670	5,667	0.0	3	2K	9M
1384/05/25	5,667	5,667	5,667	5,667	0.0	1	988	6M
1384/05/24	5,666	5,666	5,668	5,667	(0.02)	6	11K	61M
1384/05/19	5,700	5,668	5,709	5,668	0.07	8	8K	45M
1384/05/18	5,667	5,664	5,677	5,664	0.0	3	2K	10M
1384/05/17	5,665	5,664	5,665	5,664	0.0	2	836	5M
1384/05/16	5,801	5,598	5,829	5,664	(2.76)	26	88K	496M
1384/05/15	5,799	5,799	5,825	5,825	(0.07)	8	9K	54M
1384/05/12	5,827	5,800	5,829	5,829	(0.02)	6	706	4M
1384/05/09	5,830	5,830	5,830	5,830	0.0	2	5K	28M
1384/05/08	5,830	5,830	5,830	5,830	0.0	3	1K	6M
1384/05/05	5,830	5,830	5,830	5,830	0.0	2	2K	11M
1384/05/04	5,830	5,830	5,830	5,830	4.99	111	1M	6B
1384/05/03	5,320	5,320	5,596	5,553	4.18	10	67K	375M
1384/05/02	5,330	5,330	5,330	5,330	(7.79)	1	1K	5M
1384/04/25	5,776	5,776	6,000	5,780	0.05	6	4K	23M
1384/04/22	5,700	5,700	5,777	5,777	(0.07)	3	3K	18M
1384/04/21	5,792	5,600	5,792	5,781	(0.28)	9	8K	45M
1384/04/13	5,797	5,797	5,800	5,797	0.0	9	4K	24M
1384/04/12	5,797	5,797	5,798	5,797	0.52	13	82K	475M
1384/04/08	5,799	5,767	5,799	5,767	0.0	2	60	348K
1384/04/07	5,767	5,767	5,800	5,767	0.0	4	432	2M
1384/04/05	5,513	5,513	5,767	5,767	(0.62)	8	9K	48M
1384/03/31	5,790	5,790	5,809	5,803	(0.05)	16	13K	75M
1384/03/30	5,793	5,793	5,806	5,806	(0.02)	5	3K	15M
1384/03/28	5,798	5,798	5,807	5,807	(0.02)	2	868	5M
1384/03/25	5,799	5,799	5,808	5,808	(0.02)	4	5K	30M
1384/03/22	5,810	5,809	5,810	5,809	0.0	6	11K	64M
1384/03/21	5,807	5,807	5,810	5,809	0.0	25	58K	338M
1384/03/18	5,810	5,809	5,810	5,809	(0.02)	5	4K	20M
1384/03/17	5,811	5,810	5,811	5,810	0.0	5	11K	63M
1384/03/11	5,930	5,810	5,930	5,810	2.87	12	41K	242M
1384/03/10	5,427	5,427	5,652	5,648	4.86	42	217K	1B
1384/03/09	5,451	5,386	5,451	5,386	0.0	2	92	501K
1384/03/08	5,390	5,386	5,393	5,386	0.0	7	13K	69M
1384/03/07	5,388	5,386	5,655	5,386	0.0	6	813K	5B
1384/03/04	5,389	5,386	5,389	5,386	0.0	3	3K	14M
1384/03/03	5,387	5,386	5,389	5,386	0.0	5	9K	47M
1384/03/01	5,386	5,386	5,391	5,386	0.0	15	26K	139M
1384/02/31	5,398	5,386	5,398	5,386	0.0	4	3K	19M
1384/02/28	5,397	5,386	5,397	5,386	0.0	10	970	5M
1384/02/27	5,391	5,386	5,391	5,386	0.0	9	9K	48M
1384/02/26	5,387	5,386	5,391	5,386	0.0	4	5K	29M
1384/02/25	5,300	5,300	5,400	5,386	(0.06)	5	3K	18M
1384/02/24	5,389	5,389	5,390	5,389	(0.02)	5	6K	32M
1384/02/21	5,400	5,390	5,411	5,390	0.0	5	5K	25M
1384/02/20	5,387	5,387	5,410	5,390	0.06	8	806K	4B
1384/02/19	5,379	5,379	5,500	5,387	0.15	10	9K	49M
1384/02/18	5,637	5,379	5,637	5,379	0.06	4	341K	2B
1384/02/17	5,637	5,376	5,637	5,376	0.13	3	2K	11M
1384/02/14	5,369	5,369	5,369	5,369	0.0	1	660	4M
1384/02/13	5,369	5,369	5,499	5,369	0.0	6	196K	1B
1384/02/12	5,368	5,367	5,500	5,369	0.04	13	10K	55M
1384/02/10	5,300	5,300	5,367	5,367	(0.13)	4	7K	35M
1384/02/07	5,373	5,373	5,420	5,374	0.02	5	204K	1B
1384/02/05	5,300	5,300	5,373	5,373	(0.06)	3	2K	13M
1384/02/04	5,378	5,300	5,378	5,376	(0.04)	6	1K	8M
1384/02/03	5,376	5,376	5,379	5,378	(0.02)	6	10K	53M
1384/01/31	5,350	5,300	5,379	5,379	(0.2)	6	9K	47M
1384/01/30	5,348	5,300	5,390	5,390	(0.11)	9	205K	1B
1384/01/28	5,407	5,350	5,408	5,396	(0.2)	17	35K	186M
1384/01/27	5,408	5,407	5,408	5,407	0.0	16	15K	82M
1384/01/24	5,402	5,402	5,407	5,407	(0.09)	11	42K	225M
1384/01/23	5,400	5,400	5,412	5,412	(0.07)	4	17K	93M
1384/01/22	5,419	5,400	5,419	5,416	(0.06)	4	11K	60M
1384/01/21	5,400	5,400	5,419	5,419	(0.07)	6	11K	60M
1384/01/17	5,400	5,400	5,423	5,423	(0.07)	4	11K	58M
1384/01/16	5,427	5,427	5,427	5,427	0.0	3	3K	19M
1383/12/26	5,427	5,427	5,427	5,427	0.0	3	875	5M
1383/12/24	5,499	5,427	5,538	5,427	0.02	6	374K	2B
1383/12/23	5,534	5,426	5,535	5,426	0.02	3	1K	7M
1383/12/22	5,430	5,400	5,431	5,425	(0.06)	7	7K	39M
1383/12/19	5,429	5,428	5,431	5,428	0.0	5	614	3M
1383/12/18	5,428	5,428	5,429	5,428	0.0	5	9K	51M
1383/12/17	5,429	5,428	5,429	5,428	(0.02)	11	44K	241M
1383/12/16	5,444	5,350	5,446	5,429	(0.09)	23	57K	312M
1383/12/15	5,444	5,434	5,444	5,434	0.0	6	2K	9M
1383/12/12	5,436	5,434	5,436	5,434	0.0	9	5K	29M
1383/12/11	5,434	5,434	5,434	5,434	0.0	2	2K	12M
1383/12/10	5,433	5,433	5,434	5,434	0.0	25	345K	2B
1383/12/09	5,427	5,427	5,435	5,434	(0.02)	33	10K	54M
1383/12/08	5,434	5,434	5,435	5,435	(0.02)	2	2K	11M
1383/12/05	5,436	5,436	5,436	5,436	0.0	6	2K	10M
1383/10/29	5,650	5,436	5,650	5,436	0.06	3	3K	14M
1383/10/28	5,437	5,433	5,437	5,433	0.0	4	2K	9M
1383/10/27	5,434	5,433	5,440	5,433	0.0	4	2K	13M
1383/10/23	5,473	5,433	5,500	5,433	0.02	5	303K	2B
1383/10/22	5,500	5,432	5,502	5,432	0.33	6	15K	83M
1383/10/21	5,398	5,398	5,500	5,414	0.30	8	14K	77M
1383/10/20	5,399	5,350	5,401	5,398	(0.04)	16	19K	101M
1383/10/19	5,400	5,400	5,400	5,400	0.0	3	7K	38M
1383/10/16	5,400	5,400	5,401	5,400	0.0	20	88K	475M
1383/10/15	5,390	5,385	5,400	5,400	(0.24)	20	55K	297M
1383/10/14	5,388	5,200	5,413	5,413	(0.24)	15	5K	27M
1383/10/13	5,426	5,426	5,426	5,426	0.0	2	1K	7M
1383/10/12	5,426	5,426	5,426	5,426	0.0	3	914	5M
1383/10/09	5,427	5,426	5,427	5,426	0.0	2	2K	9M
1383/10/08	5,200	5,200	5,426	5,426	(0.02)	2	90	470K
1383/10/07	5,428	5,300	5,430	5,427	(0.04)	17	15K	83M
1383/10/06	5,430	5,429	5,430	5,429	(0.02)	4	2K	13M
1383/10/05	5,430	5,430	5,430	5,430	0.0	2	1K	6M
1383/10/01	5,430	5,430	5,430	5,430	0.0	12	581K	3B
1383/09/30	5,430	5,430	5,430	5,430	0.0	8	24K	130M
1383/09/29	5,200	5,200	5,432	5,430	(0.06)	6	5K	25M
1383/09/25	5,437	5,200	5,437	5,433	(0.07)	5	1K	7M
1383/09/24	5,390	5,390	5,437	5,437	(0.77)	7	36K	196M
1383/09/23	5,300	5,220	5,479	5,479	(0.2)	3	3K	17M
1383/09/22	5,390	5,390	5,490	5,490	(0.02)	2	302	2M
1383/09/21	5,400	5,398	5,491	5,491	(0.05)	6	2K	12M
1383/09/16	5,494	5,494	5,494	5,494	0.0	2	360	2M
1383/09/15	5,451	5,451	5,500	5,494	0.81	24	133K	730M
1383/09/11	5,451	5,450	5,451	5,450	(0.02)	6	11K	60M
1383/09/10	5,448	5,448	5,451	5,451	(0.04)	11	26K	143M
1383/09/09	5,453	5,450	5,454	5,453	(0.02)	6	3K	19M
1383/09/07	5,392	5,392	5,470	5,454	(0.58)	22	43K	232M
1383/09/04	5,393	5,393	5,486	5,486	(0.09)	8	4K	20M
1383/09/03	5,400	5,400	5,491	5,491	(0.07)	3	2K	13M
1383/08/30	5,489	5,489	5,495	5,495	(0.02)	2	192	1M
1383/08/27	5,496	5,496	5,497	5,496	(0.02)	4	3K	15M
1383/08/26	5,497	5,497	5,497	5,497	0.0	1	100	550K
1383/08/25	5,488	5,488	5,500	5,497	(0.09)	8	435K	2B
1383/08/23	5,499	5,489	5,502	5,502	(0.02)	7	3K	15M
1383/08/19	5,505	5,503	5,506	5,503	0.0	4	2K	11M
1383/08/18	5,510	5,497	5,510	5,503	0.0	14	55K	302M
1383/08/17	5,497	5,497	5,503	5,503	(0.02)	5	5K	30M
1383/08/16	5,497	5,497	5,504	5,504	(0.02)	4	4K	20M
1383/08/12	5,458	5,458	5,505	5,505	(0.61)	21	37K	203M
1383/08/11	5,481	5,481	5,539	5,539	(0.02)	3	1K	6M
1383/08/10	5,487	5,487	5,540	5,540	(0.02)	3	1K	6M
1383/08/09	5,500	5,500	5,541	5,541	(0.02)	2	1K	7M
1383/08/06	5,555	5,490	5,555	5,542	(0.23)	9	15K	81M
1383/08/05	5,510	5,500	5,555	5,555	(0.11)	11	7K	37M
1383/08/04	5,560	5,560	5,561	5,561	(0.02)	4	3K	15M
1383/08/03	5,562	5,562	5,562	5,562	0.0	2	1K	6M
1383/08/02	5,500	5,500	5,600	5,562	0.0	6	4K	23M
1383/07/29	5,561	5,561	5,700	5,562	0.02	7	3K	15M
1383/07/28	5,550	5,550	5,590	5,561	0.04	5	6K	31M
1383/07/27	5,590	5,559	5,599	5,559	0.02	3	4K	22M
1383/07/26	5,590	5,558	5,600	5,558	0.0	5	1K	6M
1383/07/22	5,590	5,558	5,590	5,558	0.0	2	385	2M
1383/07/20	5,558	5,558	5,600	5,558	0.0	4	1K	7M
1383/07/19	5,558	5,558	5,558	5,558	0.0	4	3K	18M
1383/07/18	5,558	5,558	5,558	5,558	0.0	1	4K	22M
1383/07/15	5,558	5,558	5,558	5,558	0.0	9	28K	154M
1383/07/14	5,558	5,558	5,558	5,558	0.0	2	3K	17M
1383/07/13	5,558	5,558	5,558	5,558	0.0	6	14K	79M
1383/07/12	5,557	5,557	5,560	5,558	(0.02)	10	25K	139M
1383/07/08	5,559	5,559	5,559	5,559	0.0	2	2K	12M
1383/07/07	5,558	5,500	5,560	5,559	(0.02)	16	7K	41M
1383/07/06	5,560	5,560	5,560	5,560	0.0	4	2K	12M
1383/07/01	5,565	5,560	5,565	5,560	0.0	6	2K	10M
1383/06/31	5,561	5,560	5,561	5,560	0.02	6	50K	278M
1383/06/30	5,559	5,559	5,559	5,559	0.0	1	364	2M
1383/06/29	5,560	5,555	5,560	5,559	(0.05)	6	25K	140M
1383/06/28	5,599	5,559	5,599	5,562	(0.66)	15	68K	376M
1383/06/25	5,612	5,585	5,612	5,599	(0.11)	5	24K	135M
1383/06/24	5,605	5,605	5,610	5,605	0.0	7	3K	19M
1383/06/21	5,605	5,604	5,606	5,605	(0.02)	9	23K	130M
1383/06/18	5,606	5,606	5,610	5,606	0.0	5	8K	45M
1383/06/17	5,611	5,606	5,611	5,606	0.0	7	11K	60M
1383/06/16	5,607	5,606	5,608	5,606	0.0	6	7K	37M
1383/06/15	5,610	5,606	5,610	5,606	0.0	4	4K	21M
1383/06/14	5,606	5,606	5,606	5,606	0.0	1	559	3M
1383/06/11	5,629	5,606	5,700	5,606	0.36	9	14K	79M
1383/06/10	5,500	5,500	5,600	5,586	1.32	10	62K	346M
1383/06/08	5,540	5,513	5,550	5,513	0.05	8	8K	47M
1383/06/07	5,512	5,500	5,550	5,510	(0.04)	14	46K	254M
1383/06/04	5,511	5,500	5,540	5,512	(0.04)	11	21K	115M
1383/06/03	5,500	5,499	5,550	5,514	(0.02)	13	8K	47M
1383/06/02	5,578	5,515	5,579	5,515	0.05	5	4K	23M
1383/06/01	5,351	5,351	5,512	5,512	(0.88)	17	47K	258M
1383/05/31	5,351	5,351	5,561	5,561	(0.61)	12	11K	61M
1383/05/28	5,406	5,406	5,595	5,595	(1.67)	15	24K	128M
1383/05/27	5,432	5,432	5,690	5,690	(0.47)	8	7K	38M
1383/05/26	5,586	5,586	5,717	5,717	(0.03)	2	560	3M
1383/05/25	5,586	5,586	5,719	5,719	(0.07)	5	2K	9M
1383/05/24	5,616	5,599	5,723	5,723	(0.16)	9	5K	27M
1383/05/21	5,551	5,551	5,732	5,732	(1.9)	17	27K	150M
1383/05/18	5,690	5,620	5,843	5,843	(1.1)	6	19K	110M
1383/05/17	5,800	5,650	5,908	5,908	(0.15)	13	3K	15M
1383/05/14	5,802	5,802	5,917	5,917	(2.86)	29	43K	247M
1383/05/13	5,802	5,802	6,091	6,091	(0.26)	7	4K	20M
1383/05/10	6,000	6,000	6,107	6,107	(0.7)	3	20K	120M
1383/05/07	6,217	5,914	6,217	6,150	(1.2)	11	17K	102M
1383/05/06	6,227	5,916	6,227	6,225	(0.03)	6	2K	13M
1383/05/05	6,239	6,227	6,239	6,227	0.0	2	866	5M
1383/05/04	6,080	6,079	6,227	6,227	(0.88)	17	19K	116M
1383/05/03	6,075	6,075	6,282	6,282	(0.16)	3	3K	18M
1383/04/30	6,072	6,070	6,292	6,292	(0.44)	6	8K	48M
1383/04/29	6,060	6,060	6,320	6,320	(0.47)	6	7K	43M
1383/04/28	6,350	6,350	6,350	6,350	(5.2)	1	500	3M
1383/04/20	6,676	6,676	6,700	6,698	(0.37)	24	83K	558M
1383/04/16	6,696	6,670	6,723	6,723	(0.12)	11	15K	102M
1383/04/15	6,611	6,610	6,731	6,731	(0.09)	6	3K	20M
1383/04/14	6,695	6,600	6,737	6,737	(0.38)	11	20K	133M
1383/04/10	6,700	6,699	6,763	6,763	(0.09)	8	6K	41M
1383/04/09	6,700	6,700	6,789	6,769	(0.25)	22	15K	103M
1383/04/08	6,792	6,702	6,792	6,786	(0.06)	7	7K	45M
1383/04/07	6,791	6,790	6,791	6,790	(0.01)	9	7K	50M
1383/04/06	6,792	6,791	6,792	6,791	0.0	3	2K	15M
1383/04/03	7,000	6,791	7,002	6,791	1.04	15	18K	125M
1383/04/02	6,720	6,600	6,750	6,721	(0.22)	13	13K	87M
1383/04/01	6,737	6,700	6,739	6,736	(0.04)	14	38K	253M
1383/03/31	6,653	6,650	6,739	6,739	(0.43)	19	19K	124M
1383/03/30	6,790	6,750	6,790	6,768	0.03	8	9K	58M
1383/03/27	6,782	6,766	6,786	6,766	0.0	6	4K	29M
1383/03/26	6,811	6,765	6,812	6,766	0.01	13	13K	86M
1383/03/25	6,999	6,765	6,999	6,765	0.12	17	7K	50M
1383/03/24	7,000	6,757	7,000	6,757	0.03	4	1K	7M
1383/03/23	6,756	6,755	6,756	6,755	0.0	3	2K	11M
1383/03/20	6,731	6,730	7,000	6,755	0.37	10	9K	59M
1383/03/19	6,801	6,730	7,000	6,730	0.24	15	13K	88M
1383/03/18	6,707	6,700	6,750	6,714	0.01	14	16K	108M
1383/03/17	6,702	6,699	6,750	6,713	(0.04)	12	11K	75M
1383/03/16	6,723	6,700	6,725	6,716	(0.06)	24	30K	204M
1383/03/13	6,720	6,720	6,725	6,720	0.0	28	34K	230M
1383/03/12	6,722	6,700	6,723	6,720	(0.01)	13	18K	124M
1383/03/11	6,800	6,721	6,800	6,721	0.37	13	18K	120M
1383/03/10	6,687	6,600	6,715	6,696	(0.01)	21	50K	337M
1383/03/09	6,629	6,625	6,697	6,697	(0.1)	7	6K	40M
1383/03/06	6,660	6,620	6,704	6,704	(0.1)	8	6K	42M
1383/03/05	6,680	6,680	6,711	6,711	(0.01)	2	30	201K
1383/03/03	6,709	6,709	6,712	6,712	(0.01)	2	167	1M
1383/03/02	6,697	6,697	6,713	6,713	(0.03)	6	6K	42M
1383/02/30	6,715	6,715	6,715	6,715	(0.01)	1	738	5M
1383/02/29	6,599	6,502	6,716	6,716	(0.65)	8	12K	80M
1383/02/28	6,600	6,599	6,760	6,760	(0.56)	15	13K	88M
1383/02/27	6,839	6,600	6,839	6,798	(0.66)	9	18K	120M
1383/02/23	6,840	6,840	6,843	6,843	(0.01)	2	1K	8M
1383/02/22	6,848	6,844	6,860	6,844	0.0	6	2K	16M
1383/02/21	6,848	6,844	6,848	6,844	0.0	4	2K	13M
1383/02/20	6,600	6,600	6,848	6,844	(0.03)	14	14K	98M
1383/02/19	6,700	6,694	6,846	6,846	(1.2)	9	25K	167M
1383/02/16	6,984	6,758	6,989	6,929	(2.59)	20	71K	495M
1383/02/15	6,998	6,998	7,113	7,113	(0.06)	4	2K	15M
1383/02/14	6,815	6,815	7,117	7,117	(0.78)	15	11K	78M
1383/02/13	7,168	6,834	7,173	7,173	(0.28)	14	7K	50M
1383/02/12	7,188	7,178	7,193	7,193	(0.01)	5	2K	14M
1383/02/09	7,265	7,172	7,270	7,194	0.14	25	27K	195M
1383/02/08	7,261	7,184	7,350	7,184	0.11	12	6K	47M
1383/02/07	7,200	7,176	7,256	7,176	0.27	15	14K	105M
1383/02/06	7,189	7,147	7,201	7,157	0.15	19	18K	128M
1383/02/05	7,110	6,998	7,149	7,146	4.72	27	71K	510M
1383/02/02	6,800	6,800	7,000	6,824	0.65	23	15K	105M
1383/01/30	6,751	6,751	6,780	6,780	(0.83)	20	48K	324M
1383/01/29	6,754	6,754	6,837	6,837	(3.83)	29	54K	367M
1383/01/26	7,000	6,900	7,109	7,109	(0.35)	10	11K	77M
1383/01/25	7,179	6,830	7,182	7,134	(0.75)	10	17K	120M
1383/01/22	7,189	7,179	7,190	7,188	(0.03)	19	33K	238M
1383/01/19	7,183	7,183	7,247	7,190	(4.91)	48	96K	692M
1383/01/18	7,549	7,250	7,561	7,561	(0.21)	9	4K	26M
1383/01/17	7,598	7,250	7,598	7,577	(0.53)	8	12K	86M
1383/01/16	7,617	7,617	7,617	7,617	(0.01)	4	40K	305M
1383/01/15	7,618	7,618	7,618	7,618	(4.99)	22	31K	238M
1383/01/11	8,018	8,018	8,018	8,018	(4.99)	4	3K	22M
1382/12/27	8,053	8,053	8,439	8,439	(0.44)	6	5K	37M
1382/12/26	8,098	8,098	8,476	8,476	(0.56)	3	6K	49M
1382/12/24	8,113	8,113	8,524	8,524	(0.18)	4	2K	15M
1382/12/19	8,150	8,150	8,539	8,539	(0.45)	15	5K	39M
1382/12/18	8,154	8,154	8,578	8,578	(0.06)	3	618	5M
1382/12/13	8,163	8,163	8,583	8,583	(0.1)	4	1K	9M
1382/12/10	8,163	8,163	8,592	8,592	0.0	2	110	902K
1382/12/03	8,167	8,167	8,592	8,592	(0.05)	3	496	4M
1382/12/02	8,167	8,167	8,596	8,596	0.0	2	110	903K
1382/11/29	8,169	8,169	8,596	8,596	(0.02)	4	252	2M
1382/11/27	8,181	8,181	8,598	8,598	(0.15)	3	798	7M
1382/11/26	8,189	8,189	8,611	8,611	(0.09)	2	494	4M
1382/11/20	8,193	8,193	8,619	8,619	(0.06)	2	264	2M
1382/11/18	8,203	8,203	8,624	8,624	(0.12)	4	613	5M
1382/11/06	8,207	8,207	8,634	8,634	(0.05)	2	250	2M
1382/10/24	8,488	8,488	8,638	8,638	(3.31)	82	18K	150M
1382/10/22	8,491	8,491	8,934	8,934	(0.03)	2	160	1M
1382/10/21	8,499	8,499	8,937	8,937	(0.1)	4	510	4M
1382/10/17	8,499	8,499	8,946	8,946	0.0	2	80	684K
1382/10/16	8,499	8,499	8,946	8,946	0.0	2	20	174K
1382/10/09	8,499	8,499	8,946	8,946	0.0	2	115	982K
1382/10/02	8,499	8,499	8,946	8,946	0.0	3	31	268K
1382/10/01	8,553	8,552	8,946	8,946	(0.18)	3	1K	9M
1382/09/30	8,860	8,840	8,962	8,962	(0.44)	4	8K	67M
1382/09/26	8,889	8,888	9,002	9,002	(0.03)	3	543	5M
1382/09/24	8,995	8,990	9,005	9,005	(0.01)	4	773	7M
1382/09/23	9,062	8,950	9,062	9,006	(0.62)	14	22K	200M
1382/09/22	9,388	9,000	9,388	9,062	(3.47)	17	31K	284M
1382/09/19	9,438	9,250	9,439	9,388	(0.52)	32	87K	812M
1382/09/18	9,300	9,300	9,500	9,437	0.90	32	70K	657M
1382/09/17	9,350	9,300	9,500	9,353	(2.74)	30	37K	342M
1382/09/16	9,800	9,515	9,995	9,616	(3.98)	58	105K	1B
1382/09/15	10,071	9,500	10,071	10,015	4.41	94	311K	3B
1382/09/12	9,592	9,592	9,592	9,592	4.99	61	84K	804M
1382/09/11	9,136	9,136	9,136	9,136	5.00	17	27K	244M
1382/09/10	8,701	8,701	8,701	8,701	5.00	12	28K	240M
1382/09/09	8,297	8,287	8,297	8,287	4.87	5	26K	216M
1382/09/08	7,902	7,902	7,902	7,902	5.00	8	30K	237M
1382/09/04	7,526	7,526	7,526	7,526	4.99	9	40K	301M
1382/09/03	7,168	7,168	7,168	7,168	4.99	11	30K	218M
1382/09/02	6,827	6,827	6,827	6,827	5.00	7	27K	184M
1382/09/01	6,674	6,502	6,674	6,502	2.28	8	12K	82M
1382/08/28	6,357	6,357	6,357	6,357	4.99	7	40K	256M
1382/08/26	6,059	6,055	6,200	6,055	0.08	4	2K	12M
1382/08/24	6,050	6,050	6,050	6,050	(45.02)	1	500	3M
1382/07/21	11,384	11,004	11,384	11,004	1.49	5	8K	91M
1382/07/19	11,366	10,842	11,366	10,842	0.16	7	5K	52M
1382/07/15	10,832	10,825	10,832	10,825	0.0	2	3K	32M
1382/07/14	10,827	10,825	10,827	10,825	0.0	3	998	11M
1382/07/13	10,825	10,825	10,826	10,825	0.0	4	716	8M
1382/07/12	10,825	10,825	10,825	10,825	0.0	1	1K	16M
1382/07/08	10,824	10,824	10,825	10,825	0.0	6	3K	35M
1382/07/07	10,825	10,825	10,825	10,825	0.0	1	28	303K
1382/07/01	10,803	10,799	10,900	10,825	0.23	24	48K	515M
1382/06/31	10,700	10,700	10,800	10,800	(0.04)	2	1K	11M
1382/06/30	10,804	10,804	10,804	10,804	0.0	4	283	3M
1382/06/24	10,805	10,804	10,805	10,804	0.0	5	6K	62M
1382/06/23	10,804	10,804	10,804	10,804	0.0	2	2K	21M
1382/06/22	10,802	10,802	10,804	10,804	0.0	4	3K	35M
1382/06/17	10,804	10,799	10,804	10,804	0.0	22	121K	1B
1382/06/16	10,804	10,804	10,804	10,804	0.0	1	200	2M
1382/06/15	10,804	10,804	10,805	10,804	0.04	13	48K	524M
1382/06/12	10,800	10,800	10,801	10,800	0.0	5	6K	70M
1382/06/11	10,813	10,800	10,813	10,800	0.0	7	3K	37M
1382/06/10	10,805	10,800	10,805	10,800	0.0	3	10K	109M
1382/06/09	10,790	10,790	10,800	10,800	0.0	3	7K	77M
1382/06/08	10,750	10,650	10,800	10,800	0.0	8	5K	50M
1382/06/05	10,798	10,798	10,800	10,800	0.0	4	565	6M
1382/06/04	10,800	10,800	10,800	10,800	0.0	2	563	6M
1382/06/03	10,802	10,800	10,802	10,800	0.0	7	1K	12M
1382/06/02	10,998	10,800	10,998	10,800	0.0	2	63	693K
1382/06/01	10,800	10,800	10,800	10,800	0.0	6	30K	326M
1382/05/29	10,797	10,797	10,800	10,800	0.01	5	8K	83M
1382/05/28	10,800	10,799	10,800	10,799	(0.01)	2	1K	11M
1382/05/27	10,802	10,800	10,802	10,800	(0.01)	3	25K	270M
1382/05/26	11,000	10,800	11,000	10,801	(2.69)	12	10K	106M
1382/05/25	11,200	11,100	11,300	11,100	(2.2)	7	10K	108M
1382/05/22	11,502	11,350	11,502	11,350	(2.16)	9	3K	34M
1382/05/21	11,699	11,600	11,700	11,600	(0.85)	7	11K	131M
1382/05/20	11,940	11,700	11,940	11,700	(1.68)	8	3K	36M
1382/05/19	11,900	11,900	11,900	11,900	(0.83)	1	500	6M
1382/05/13	12,001	12,000	12,001	12,000	0.0	9	7K	81M
1382/05/12	11,998	11,998	12,001	12,000	0.0	16	23K	272M
1382/05/08	12,000	12,000	12,000	12,000	0.0	8	9K	108M
1382/05/07	12,000	12,000	12,000	12,000	0.0	3	4K	54M
1382/05/06	11,980	11,979	12,000	12,000	0.0	12	214K	3B
1382/05/05	12,001	12,000	12,002	12,000	0.0	20	16K	191M
1382/05/04	12,000	12,000	12,000	12,000	0.0	8	7K	78M
1382/05/01	12,000	11,900	12,000	12,000	0.0	7	4K	49M
1382/04/31	12,000	12,000	12,000	12,000	0.0	9	3K	37M
1382/04/30	12,200	11,800	12,200	12,000	1.69	15	204K	2B
1382/04/29	11,650	11,574	11,801	11,801	2.04	17	6K	70M
1382/04/28	11,560	11,560	11,565	11,565	4.99	19	231K	3B
1382/04/25	10,952	10,952	11,150	11,015	0.70	6	48K	527M
1382/04/24	10,938	10,938	10,938	10,938	4.99	28	241K	3B
1382/04/23	10,418	10,418	10,418	10,418	5.00	2	7K	73M
1382/04/22	9,922	9,922	9,922	9,922	4.99	3	1K	13M
1382/04/17	9,450	9,450	9,450	9,450	5.00	3	2K	15M
1382/04/16	8,874	8,874	9,000	9,000	1.69	4	2K	18M
1382/04/15	8,803	8,803	8,850	8,850	0.57	9	6K	50M
1382/04/14	8,650	8,650	8,800	8,800	2.34	2	6K	48M
1382/04/11	8,599	8,599	8,599	8,599	4.99	34	264K	2B
1382/04/10	8,190	8,190	8,190	8,190	5.00	2	2K	15M
1382/04/08	7,800	7,800	7,800	7,800	(16.16)	1	472	4M
1382/03/25	9,300	9,300	9,350	9,303	0.03	9	8K	79M
1382/03/24	9,300	9,300	9,300	9,300	0.0	1	3K	28M
1382/03/21	9,300	9,300	9,300	9,300	0.0	15	126K	1B
1382/03/20	9,308	9,300	9,308	9,300	(0.11)	11	34K	316M
1382/03/19	9,303	9,301	9,310	9,310	0.09	10	7K	62M
1382/03/18	9,303	9,300	9,308	9,302	0.01	13	5K	51M
1382/03/17	9,300	9,300	9,302	9,301	(0.01)	8	9K	84M
1382/03/13	9,500	9,302	9,500	9,302	(2.08)	14	10K	92M
1382/03/12	9,450	9,450	9,500	9,500	2.14	4	3K	30M
1382/03/11	9,300	9,300	9,302	9,301	0.85	4	5K	47M
1382/03/10	9,195	9,180	9,223	9,223	1.35	8	8K	73M
1382/03/06	9,079	9,078	9,100	9,100	0.78	4	2K	16M
1382/03/05	9,029	9,029	9,031	9,030	0.10	5	10K	86M
1382/03/04	9,012	9,012	9,021	9,021	0.19	11	5K	47M
1382/03/03	9,003	9,003	9,004	9,004	0.02	3	399	4M
1382/02/31	8,999	8,999	9,002	9,002	0.02	6	17K	154M
1382/02/30	9,000	9,000	9,000	9,000	0.0	6	2K	18M
1382/02/28	9,000	9,000	9,000	9,000	0.0	6	2K	15M
1382/02/27	9,100	9,000	9,100	9,000	(2.17)	3	3K	28M
1382/02/24	9,200	9,200	9,200	9,200	(0.58)	4	1K	13M
1382/02/23	9,312	9,254	9,314	9,254	(0.58)	11	5K	47M
1382/02/22	9,300	9,300	9,310	9,308	0.58	8	4K	35M
1382/02/21	9,400	9,254	9,550	9,254	0.04	10	5K	48M
1382/02/20	9,161	9,161	9,250	9,250	2.31	4	2K	23M
1382/02/16	8,950	8,950	9,041	9,041	1.58	10	4K	39M
1382/02/15	8,823	8,822	8,900	8,900	1.64	12	6K	55M
1382/02/14	8,756	8,756	8,756	8,756	(0.02)	1	1K	9M
1382/02/13	8,662	8,662	8,758	8,758	1.11	7	6K	54M
1382/02/10	8,662	8,400	8,662	8,662	4.99	12	7K	58M
1382/02/09	8,250	8,250	8,250	8,250	1.13	2	2K	12M
1382/02/08	8,158	8,158	8,158	8,158	0.28	1	480	4M
1382/02/07	8,051	8,051	8,135	8,135	1.06	4	4K	32M
1382/02/06	8,025	8,025	8,100	8,050	0.35	5	31K	247M
1382/02/02	8,150	8,022	8,151	8,022	0.0	12	5K	39M
1382/02/01	8,023	8,022	8,023	8,022	0.01	3	988	8M
1382/01/31	8,010	8,010	8,040	8,021	0.16	14	9K	71M
1382/01/30	8,008	8,008	8,008	8,008	0.10	1	178	1M
1382/01/27	8,002	8,000	8,002	8,000	0.0	4	555	4M
1382/01/26	8,000	8,000	8,000	8,000	1.23	1	988	8M
1382/01/25	8,000	7,640	8,050	7,903	0.04	14	6K	45M
1382/01/24	7,835	7,800	7,900	7,900	1.30	13	7K	55M
1382/01/23	7,750	7,623	7,800	7,799	2.62	4	4K	28M
1382/01/20	7,600	7,600	7,600	7,600	0.44	2	1K	8M
1382/01/18	7,551	7,550	7,567	7,567	0.23	7	5K	36M
1382/01/17	7,700	7,550	7,750	7,550	(1.95)	11	6K	48M
1382/01/16	7,700	7,700	7,700	7,700	0.65	7	3K	23M
1382/01/11	7,603	7,603	7,650	7,650	3.34	6	4K	27M
1382/01/09	7,402	7,401	7,404	7,403	1.04	5	2K	15M
1381/12/28	7,320	7,320	7,550	7,327	1.17	9	5K	35M
1381/12/25	7,242	7,242	7,242	7,242	0.58	3	150	1M
1381/12/21	7,198	7,197	7,201	7,200	0.01	22	11K	77M
1381/12/20	7,121	7,120	7,199	7,199	1.11	10	12K	85M
1381/12/19	7,120	7,120	7,120	7,120	0.0	4	3K	19M
1381/12/18	7,120	7,120	7,121	7,120	0.0	4	1K	10M
1381/12/17	7,120	7,120	7,120	7,120	0.0	4	4K	26M
1381/12/14	7,120	7,100	7,120	7,120	0.71	10	20K	140M
1381/12/13	7,070	7,070	7,070	7,070	0.0	2	1K	9M
1381/12/12	7,100	7,070	7,100	7,070	(0.42)	4	5K	35M
1381/12/11	7,100	7,100	7,100	7,100	0.42	2	770	5M
1381/12/10	7,100	7,070	7,100	7,070	(0.42)	6	9K	67M
1381/12/07	7,100	7,100	7,100	7,100	0.62	4	4K	32M
1381/12/06	7,056	7,056	7,056	7,056	0.0	2	500	4M
1381/12/05	7,056	7,056	7,056	7,056	0.0	13	22K	153M
1381/12/04	7,009	7,008	7,150	7,056	0.77	11	17K	121M
1381/11/30	7,001	7,001	7,002	7,002	0.03	2	5K	33M
1381/11/29	7,000	7,000	7,000	7,000	0.0	6	5K	33M
1381/11/28	6,902	6,900	7,000	7,000	1.42	28	18K	129M
1381/11/27	6,903	6,900	6,905	6,902	(0.04)	21	18K	121M
1381/11/26	6,905	6,905	6,905	6,905	0.07	1	862	6M
1381/11/21	6,905	6,900	6,905	6,900	(0.07)	9	21K	148M
1381/11/20	6,904	6,901	6,906	6,905	(0.65)	10	5K	32M
1381/11/19	7,000	6,950	7,000	6,950	(0.71)	3	3K	23M
1381/11/16	7,012	7,000	7,012	7,000	(0.01)	13	32K	226M
1381/11/15	7,000	7,000	7,001	7,001	0.01	7	1K	9M
1381/11/14	7,000	7,000	7,000	7,000	0.0	18	15K	104M
1381/11/13	7,041	7,000	7,041	7,000	(0.58)	5	4K	26M
1381/11/12	7,041	7,041	7,041	7,041	0.0	3	3K	24M
1381/11/09	7,050	7,041	7,050	7,041	(0.01)	5	6K	42M
1381/11/08	7,042	7,042	7,043	7,042	0.0	5	2K	17M
1381/11/07	7,042	7,042	7,042	7,042	0.0	1	154	1M
1381/11/06	7,041	7,040	7,042	7,042	0.03	9	13K	94M
1381/11/05	7,040	7,040	7,040	7,040	0.28	3	11K	79M
1381/11/02	7,009	7,003	7,020	7,020	0.29	70	23K	164M
1381/11/01	7,000	7,000	7,000	7,000	0.0	7	5K	38M
1381/10/30	6,906	6,905	7,000	7,000	1.45	11	8K	54M
1381/10/29	6,900	6,890	6,900	6,900	0.0	15	2K	10M
1381/10/28	6,899	6,899	6,900	6,900	0.0	5	4K	25M
1381/10/25	6,950	6,900	6,950	6,900	(1.43)	5	6K	39M
1381/10/24	7,000	7,000	7,000	7,000	0.0	10	7K	47M
1381/10/23	7,078	7,000	7,078	7,000	(1.1)	2	212	1M
1381/10/22	7,083	7,078	7,090	7,078	(0.07)	26	606K	4B
1381/10/21	7,070	7,070	7,086	7,083	0.21	9	5K	39M
1381/10/18	7,001	7,000	7,068	7,068	(0.03)	10	8K	58M
1381/10/17	7,070	7,070	7,070	7,070	0.0	4	3K	20M
1381/10/16	6,997	6,997	7,070	7,070	1.01	5	292K	2B
1381/10/15	6,999	6,999	6,999	6,999	(0.01)	1	494	3M
1381/10/14	7,040	7,000	7,040	7,000	(1.13)	6	7K	46M
1381/10/11	7,040	7,040	7,080	7,080	0.43	4	3K	22M
1381/10/10	6,980	6,980	7,050	7,050	1.00	3	2K	17M
1381/10/08	6,979	6,979	6,980	6,980	0.0	7	22K	152M
1381/10/07	6,978	6,978	6,980	6,980	(0.14)	6	6K	39M
1381/10/04	6,994	6,990	6,995	6,990	(0.07)	4	3K	20M
1381/10/03	6,974	6,860	6,995	6,995	(0.06)	35	874K	6B
1381/09/30	6,750	6,750	6,999	6,999	3.69	6	806K	6B
1381/09/27	6,750	6,745	6,750	6,750	0.0	11	16K	111M
1381/09/26	6,750	6,750	6,750	6,750	0.0	2	884	6M
1381/09/25	6,700	6,700	6,750	6,750	1.26	3	3K	17M
1381/09/24	6,650	6,650	6,666	6,666	0.24	4	2K	14M
1381/09/23	6,652	6,650	6,652	6,650	(0.05)	10	5K	34M
1381/09/20	6,652	6,650	6,653	6,653	0.79	5	1K	8M
1381/09/19	6,602	6,600	6,930	6,601	0.02	9	295K	2B
1381/09/18	6,600	6,600	6,600	6,600	0.84	2	2K	14M
1381/09/16	6,543	6,543	6,545	6,545	0.20	2	403	3M
1381/09/13	6,514	6,514	6,532	6,532	0.34	7	6K	38M
1381/09/12	6,550	6,510	6,550	6,510	(0.61)	6	3K	18M
1381/09/11	6,550	6,482	6,660	6,550	1.10	10	426K	3B
1381/09/10	6,475	6,466	6,483	6,479	0.29	15	34K	221M
1381/09/09	6,500	6,460	6,500	6,460	(0.62)	6	4K	26M
1381/09/05	6,500	6,500	6,501	6,500	0.0	6	2K	15M
1381/09/04	6,500	6,500	6,500	6,500	0.0	6	4K	27M
1381/09/03	6,456	6,454	6,500	6,500	0.74	7	5K	32M
1381/09/02	6,450	6,450	6,453	6,452	0.03	9	14K	89M
1381/08/28	6,500	6,449	6,500	6,450	(0.77)	29	46K	298M
1381/08/27	6,500	6,439	6,500	6,500	(1.49)	9	11K	71M
1381/08/25	6,593	6,590	6,600	6,598	0.02	10	4K	26M
1381/08/22	6,600	6,597	6,600	6,597	(0.05)	5	6K	38M
1381/08/21	6,320	6,314	6,600	6,600	4.93	14	34K	222M
1381/08/20	6,287	6,287	6,290	6,290	0.13	2	2K	14M
1381/08/19	6,279	6,279	6,283	6,282	0.18	3	747	5M
1381/08/18	6,250	6,250	6,271	6,271	1.54	3	3K	19M
1381/08/15	6,173	6,173	6,176	6,176	0.05	6	2K	12M
1381/08/14	6,170	6,152	6,173	6,173	0.37	6	26K	162M
1381/08/13	6,130	6,130	6,150	6,150	0.47	5	6K	36M
1381/08/12	6,110	6,110	6,121	6,121	0.34	2	1K	8M
1381/08/11	6,066	6,066	6,100	6,100	0.68	7	4K	23M
1381/08/08	6,007	6,007	6,059	6,059	0.95	3	3K	17M
1381/08/07	6,002	6,002	6,002	6,002	0.0	4	5K	29M
1381/08/06	6,000	6,000	6,060	6,002	0.03	21	115K	690M
1381/08/05	6,000	6,000	6,000	6,000	0.0	9	12K	70M
1381/08/04	6,000	6,000	6,000	6,000	0.0	5	9K	55M
1381/08/01	6,000	5,950	6,000	6,000	0.0	23	53K	320M
1381/07/29	6,000	6,000	6,072	6,000	(1.14)	9	5K	29M
1381/07/28	6,074	6,069	6,074	6,069	(0.1)	3	345	2M
1381/07/27	6,075	6,050	6,076	6,075	1.25	8	4K	23M
1381/07/24	5,967	5,935	6,000	6,000	1.69	11	7K	39M
1381/07/23	5,864	5,864	5,900	5,900	0.68	6	4K	25M
1381/07/22	5,860	5,860	5,860	5,860	0.0	2	852	5M
1381/07/21	5,820	5,820	5,860	5,860	0.69	9	151K	881M
1381/07/20	5,804	5,804	5,820	5,820	0.31	3	3K	20M
1381/07/17	5,800	5,800	5,802	5,802	0.03	3	4K	23M
1381/07/16	5,789	5,788	5,800	5,800	0.19	20	46K	268M
1381/07/15	5,789	5,789	5,789	5,789	0.03	1	590	3M
1381/07/14	5,787	5,783	5,787	5,787	0.10	5	2K	13M
1381/07/10	5,780	5,710	5,782	5,781	1.42	20	9K	53M
1381/07/09	5,664	5,642	5,700	5,700	1.24	12	4K	25M
1381/07/08	5,602	5,602	5,630	5,630	0.54	4	7K	39M
1381/07/07	5,578	5,578	5,600	5,600	0.39	5	8K	42M
1381/07/06	5,572	5,571	5,579	5,578	0.16	7	13K	73M
1381/07/03	5,567	5,567	5,570	5,569	0.13	9	3K	16M
1381/07/02	5,562	5,562	5,562	5,562	0.13	1	742	4M
1381/07/01	5,552	5,552	5,570	5,555	0.09	15	8K	44M
1381/06/31	5,551	5,550	5,570	5,550	(0.02)	6	7K	38M
1381/06/27	5,552	5,550	5,552	5,551	0.02	5	3K	14M
1381/06/25	5,550	5,540	5,550	5,550	0.18	10	16K	91M
1381/06/24	5,550	5,540	5,550	5,540	(0.18)	7	5K	30M
1381/06/23	5,549	5,549	5,550	5,550	0.02	3	993	6M
1381/06/20	5,548	5,548	5,549	5,549	(0.02)	5	5K	30M
1381/06/19	5,548	5,548	5,550	5,550	0.0	3	8K	44M
1381/06/18	5,550	5,550	5,550	5,550	(0.63)	1	2K	10M
1381/06/17	5,586	5,585	5,587	5,585	(0.02)	11	23K	131M
1381/06/16	5,592	5,586	5,592	5,586	0.04	8	51K	287M
1381/06/13	5,568	5,568	5,584	5,584	0.41	20	13K	74M
1381/06/12	5,552	5,552	5,561	5,561	0.18	5	36K	202M
1381/06/11	5,550	5,550	5,551	5,551	0.02	11	50K	279M
1381/06/10	5,550	5,550	5,550	5,550	0.0	1	988	5M
1381/06/09	5,550	5,550	5,550	5,550	0.0	1	2K	11M
1381/06/06	5,525	5,523	5,550	5,550	0.49	9	5K	25M
1381/06/05	5,522	5,521	5,523	5,523	0.0	12	12K	67M
1381/06/04	5,523	5,523	5,523	5,523	0.0	2	1K	7M
1381/06/03	5,527	5,523	5,550	5,523	0.0	8	16K	88M
1381/06/02	5,522	5,522	5,523	5,523	0.0	5	10K	58M
1381/05/30	5,520	5,518	5,523	5,523	0.09	23	140K	775M
1381/05/29	5,516	5,516	5,519	5,518	0.04	21	93K	515M
1381/05/28	5,512	5,510	5,516	5,516	0.11	19	10K	57M
1381/05/27	5,510	5,499	5,510	5,510	0.20	4	2K	14M
1381/05/26	5,422	5,421	5,500	5,499	1.40	20	77K	416M
1381/05/23	5,405	5,400	5,550	5,423	0.33	54	174K	949M
1381/05/22	5,404	5,403	5,405	5,405	0.04	21	105K	567M
1381/05/20	5,403	5,403	5,403	5,403	0.0	16	35K	187M
1381/05/19	5,396	5,394	5,404	5,403	0.09	14	29K	156M
1381/05/16	5,500	5,390	5,510	5,398	(2.03)	28	45K	246M
1381/05/15	5,700	5,510	5,700	5,510	(3.7)	18	21K	118M
1381/05/12	5,722	5,722	5,750	5,722	0.0	32	60K	341M
1381/05/09	5,600	5,461	5,722	5,722	4.99	10	15K	83M
1381/05/08	5,350	5,350	5,450	5,450	2.58	8	12K	65M
1381/05/07	5,313	5,313	5,313	5,313	5.00	5	10K	56M
1381/05/05	5,800	5,060	5,800	5,060	(20.94)	2	2K	11M
1381/04/24	6,320	6,316	6,400	6,400	1.49	19	76K	489M
1381/04/23	6,306	6,305	6,306	6,306	0.10	6	3K	21M
1381/04/19	6,298	6,298	6,300	6,300	0.03	13	65K	408M
1381/04/18	6,298	6,298	6,298	6,298	(0.03)	1	157	989K
1381/04/17	6,299	6,299	6,300	6,300	0.0	9	10K	62M
1381/04/16	6,300	6,256	6,300	6,300	0.80	7	16K	103M
1381/04/12	6,181	6,181	6,300	6,250	1.21	76	502K	3B
1381/04/11	6,175	6,175	6,175	6,175	0.21	23	200K	1B
1381/04/10	6,200	6,146	6,213	6,162	0.49	30	155K	954M
1381/04/09	6,130	6,128	6,132	6,132	0.10	4	5K	30M
1381/04/08	6,104	6,104	6,378	6,126	0.39	38	885K	6B
1381/04/05	6,080	6,070	6,102	6,102	0.36	58	503K	3B
1381/04/04	6,060	6,060	6,090	6,080	0.41	48	386K	2B
1381/04/03	6,050	6,050	6,055	6,055	0.07	29	260K	2B
1381/04/02	6,051	6,050	6,053	6,051	(2.4)	40	219K	1B
1381/04/01	6,250	6,200	6,250	6,200	(0.8)	18	20K	128M
1381/03/29	6,000	6,000	6,250	6,250	4.95	9	683K	4B
1381/03/28	6,000	5,935	6,000	5,955	0.34	24	165K	982M
1381/03/27	5,916	3,468	5,936	5,935	0.42	1,016	961K	4B
1381/03/26	5,900	5,900	5,910	5,910	0.08	45	251K	1B
1381/03/25	5,900	5,900	5,905	5,905	0.08	32	249K	1B
1381/03/22	5,900	5,900	5,901	5,900	0.0	7	4K	25M
1381/03/21	5,895	5,894	5,900	5,900	0.0	13	6K	33M
1381/03/20	5,906	5,900	5,906	5,900	(0.02)	4	3K	17M
1381/03/19	5,889	5,889	5,901	5,901	0.20	15	26K	156M
1381/03/18	5,888	5,888	5,889	5,889	(0.02)	3	2K	9M
1381/03/13	5,890	5,889	5,900	5,890	(0.03)	12	10K	57M
1381/03/12	5,898	5,892	5,898	5,892	(1.77)	2	467	3M
1381/03/11	6,061	5,998	6,061	5,998	(1.04)	5	5K	27M
1381/03/08	6,059	6,058	6,061	6,061	0.02	10	8K	51M
1381/03/07	6,060	6,060	6,060	6,060	0.03	3	3K	16M
1381/03/06	6,058	6,057	6,058	6,058	0.0	7	11K	67M
1381/03/05	6,055	6,055	6,059	6,058	0.12	13	6K	34M
1381/03/04	6,050	6,050	6,051	6,051	0.0	5	7K	44M
1381/03/01	6,051	6,051	6,051	6,051	0.0	7	6K	38M
1381/02/31	6,051	6,051	6,051	6,051	0.0	13	15K	91M
1381/02/30	6,051	6,051	6,051	6,051	0.02	1	327	2M
1381/02/29	6,053	6,049	6,053	6,050	0.0	10	18K	112M
1381/02/28	6,049	6,049	6,050	6,050	0.0	6	1K	7M
1381/02/25	6,048	6,040	6,050	6,050	0.0	9	7K	44M
1381/02/24	5,960	5,960	6,050	6,050	1.51	6	2K	15M
1381/02/22	5,958	5,950	5,960	5,960	0.0	9	6K	37M
1381/02/18	6,000	5,960	6,000	5,960	(1.31)	9	6K	36M
1381/02/17	6,049	6,039	6,049	6,039	(0.18)	4	1K	7M
1381/02/16	6,112	6,050	6,150	6,050	(0.9)	21	19K	117M
1381/02/15	6,105	6,105	6,105	6,105	0.08	2	1K	7M
1381/02/14	6,007	6,006	6,100	6,100	1.62	8	8K	47M
1381/02/11	6,004	6,003	6,004	6,003	0.05	9	3K	20M
1381/02/10	5,810	5,810	6,000	6,000	3.41	9	18K	107M
1381/02/09	5,800	5,800	5,802	5,802	1.68	4	2K	13M
1381/02/08	5,700	5,700	5,706	5,706	0.11	5	4K	21M
1381/02/07	5,701	5,700	5,701	5,700	0.0	7	8K	46M
1381/02/04	5,700	5,699	5,701	5,700	0.0	13	16K	90M
1381/02/03	5,800	5,699	5,800	5,700	0.0	6	10K	59M
1381/02/02	5,699	5,699	5,700	5,700	0.0	9	7K	38M
1381/02/01	5,682	5,599	5,700	5,700	0.0	17	21K	117M
1381/01/31	5,700	5,700	5,700	5,700	0.0	3	348	2M
1381/01/28	5,514	5,512	5,700	5,700	3.41	19	18K	100M
1381/01/27	5,500	5,500	5,512	5,512	0.22	8	28K	152M
1381/01/26	5,500	5,500	5,590	5,500	(1.61)	16	13K	70M
1381/01/25	5,573	5,573	5,590	5,590	0.31	5	5K	26M
1381/01/24	5,573	5,573	5,573	5,573	0.0	1	2K	11M
1381/01/21	5,573	5,573	5,573	5,573	0.0	7	3K	16M
1381/01/20	5,460	5,457	5,573	5,573	0.27	24	28K	155M
1381/01/18	5,569	5,557	5,569	5,558	(0.57)	6	2K	8M
1381/01/14	5,598	5,589	5,598	5,590	(0.89)	5	15K	85M
1380/12/28	5,549	5,549	5,640	5,640	1.64	7	13K	75M
1380/12/27	5,549	5,549	5,549	5,549	0.0	2	2K	11M
1380/12/26	5,550	5,507	5,551	5,549	0.84	14	56K	312M
1380/12/25	5,502	5,502	5,503	5,503	0.0	3	6K	33M
1380/12/22	5,508	5,503	5,508	5,503	0.0	7	6K	35M
1380/12/21	5,502	5,502	5,503	5,503	0.04	8	13K	71M
1380/12/20	5,502	5,501	5,502	5,501	0.0	16	5K	28M
1380/12/19	5,501	5,450	5,502	5,501	1.21	6	3K	14M
1380/12/18	5,435	5,435	5,435	5,435	0.07	2	5K	27M
1380/12/15	5,430	5,430	5,431	5,431	0.18	3	3K	15M
1380/12/14	5,420	5,420	5,422	5,421	0.13	9	14K	75M
1380/12/13	5,414	5,414	5,415	5,414	0.0	4	4K	22M
1380/12/11	5,417	5,414	5,417	5,414	0.26	6	4K	23M
1380/12/08	5,355	5,350	5,400	5,400	0.93	9	4K	23M
1380/12/07	5,343	5,343	5,350	5,350	0.13	3	1K	6M
1380/12/06	5,342	5,342	5,344	5,343	0.06	7	9K	48M
1380/12/05	5,342	5,306	5,342	5,340	(0.04)	5	2K	10M
1380/12/01	5,324	5,324	5,342	5,342	0.41	9	14K	74M
1380/11/30	5,302	5,300	5,320	5,320	0.38	8	9K	48M
1380/11/29	5,300	5,300	5,300	5,300	0.0	4	3K	15M
1380/11/28	5,300	5,300	5,300	5,300	0.0	1	500	3M
1380/11/27	5,300	5,300	5,300	5,300	0.0	4	4K	22M
1380/11/23	5,299	5,299	5,300	5,300	0.02	2	2K	9M
1380/11/21	5,330	5,298	5,330	5,299	(0.58)	6	6K	33M
1380/11/20	5,330	5,330	5,330	5,330	0.17	3	6K	33M
1380/11/17	5,355	5,321	5,355	5,321	(1.46)	7	6K	34M
1380/11/16	5,400	5,400	5,400	5,400	0.0	19	14K	76M
1380/11/15	5,500	5,400	5,500	5,400	(3.69)	3	3K	16M
1380/11/13	5,607	5,607	5,607	5,607	0.0	1	448	3M
1380/11/10	5,607	5,607	5,608	5,607	0.0	4	1K	8M
1380/11/09	5,604	5,604	5,607	5,607	0.07	3	4K	25M
1380/11/08	5,603	5,600	5,603	5,603	0.0	8	4K	22M
1380/11/07	5,599	5,599	5,603	5,603	0.04	5	5K	30M
1380/11/06	5,602	5,601	5,603	5,601	0.02	10	11K	60M
1380/11/03	5,600	5,600	5,600	5,600	0.0	5	2K	13M
1380/11/02	5,600	5,599	5,600	5,600	0.0	12	19K	105M
1380/11/01	5,600	5,600	5,600	5,600	0.0	5	3K	14M
1380/10/30	5,600	5,589	5,602	5,600	(0.02)	18	20K	111M
1380/10/29	5,699	5,600	5,699	5,601	(1.74)	9	17K	95M
1380/10/26	5,700	5,699	5,700	5,700	0.0	18	33K	187M
1380/10/25	5,650	5,650	5,700	5,700	0.88	6	4K	20M
1380/10/24	5,700	5,648	5,700	5,650	(0.88)	17	22K	123M
1380/10/23	5,753	5,700	5,757	5,700	(1.33)	11	10K	56M
1380/10/22	5,780	5,777	5,780	5,777	(0.4)	3	2K	9M
1380/10/18	5,770	5,770	5,800	5,800	0.19	18	16K	95M
1380/10/17	5,788	5,788	5,789	5,789	0.0	7	5K	30M
1380/10/16	5,788	5,788	5,789	5,789	0.0	8	9K	52M
1380/10/15	5,789	5,700	5,789	5,789	1.56	15	35K	201M
1380/10/12	5,700	5,700	5,700	5,700	(1.52)	6	6K	37M
1380/10/11	5,646	5,602	5,788	5,788	2.46	29	37K	213M
1380/10/10	5,650	5,648	5,650	5,649	(0.89)	4	7K	37M
1380/10/09	5,780	5,700	5,781	5,700	(1.52)	31	29K	168M
1380/10/08	5,788	5,788	5,788	5,788	(0.16)	2	1K	8M
1380/10/05	5,798	5,710	5,798	5,797	(0.03)	10	6K	34M
1380/10/04	5,800	5,799	5,800	5,799	(0.02)	10	10K	59M
1380/10/03	5,801	5,800	5,802	5,800	0.0	22	62K	360M
1380/10/02	5,798	5,798	5,800	5,800	0.0	8	19K	109M
1380/10/01	5,800	5,799	5,801	5,800	0.0	13	15K	87M
1380/09/28	5,850	5,800	5,850	5,800	(0.85)	38	111K	644M
1380/09/27	5,850	5,846	5,850	5,850	0.0	12	24K	143M
1380/09/26	5,840	5,840	5,850	5,850	0.0	22	21K	124M
1380/09/24	5,793	5,793	5,850	5,850	0.86	18	31K	178M
1380/09/21	5,572	5,571	5,800	5,800	3.57	13	408K	2B
1380/09/20	5,600	5,572	5,600	5,600	0.50	4	2K	12M
1380/09/19	5,525	5,525	5,572	5,572	1.31	12	10K	56M
1380/09/18	5,400	5,400	5,500	5,500	1.85	8	6K	32M
1380/09/17	5,388	5,350	5,400	5,400	0.02	15	29K	156M
1380/09/14	5,399	5,399	5,399	5,399	(0.02)	1	183	988K
1380/09/13	5,400	5,398	5,401	5,400	0.0	10	11K	58M
1380/09/12	5,400	5,400	5,400	5,400	0.0	8	6K	31M
1380/09/11	5,300	5,300	5,400	5,400	1.87	11	14K	73M
1380/09/10	5,301	5,301	5,302	5,301	(0.02)	4	2K	11M
1380/09/07	5,299	5,299	5,302	5,302	0.04	9	16K	87M
1380/09/06	5,290	5,287	5,300	5,300	0.04	19	21K	109M
1380/09/05	5,280	5,280	5,298	5,298	0.53	13	13K	67M
1380/09/04	5,200	5,152	5,270	5,270	0.57	9	36K	187M
1380/09/03	5,191	5,190	5,250	5,240	0.81	21	34K	180M
1380/08/30	5,198	5,198	5,199	5,198	(0.04)	4	675	4M
1380/08/29	5,100	5,100	5,200	5,200	1.96	21	26K	135M
1380/08/28	5,100	5,100	5,100	5,100	0.0	5	3K	17M
1380/08/27	5,100	5,100	5,101	5,100	0.61	5	8K	42M
1380/08/26	5,069	5,069	5,070	5,069	(0.14)	7	8K	39M
1380/08/23	5,073	5,073	5,076	5,076	(0.02)	9	7K	34M
1380/08/22	5,078	5,077	5,078	5,077	(0.45)	8	6K	31M
1380/08/21	5,129	5,100	5,130	5,100	(0.58)	14	12K	61M
1380/08/20	5,100	5,050	5,130	5,130	2.60	17	17K	89M
1380/08/19	5,010	5,000	5,025	5,000	(0.2)	32	88K	443M
1380/08/16	5,005	5,004	5,010	5,010	0.20	3	3K	17M
1380/08/15	5,120	5,000	5,250	5,000	0.0	28	48K	245M
1380/08/14	4,990	4,970	5,000	5,000	0.60	29	57K	283M
1380/08/13	4,921	4,921	4,970	4,970	1.22	18	28K	141M
1380/08/12	4,910	4,910	4,910	4,910	0.02	1	500	2M
1380/08/09	4,917	4,900	4,920	4,909	0.10	14	15K	75M
1380/08/08	4,904	4,904	4,904	4,904	0.02	1	2K	9M
1380/08/07	4,905	4,900	4,905	4,903	0.04	18	14K	68M
1380/08/06	4,900	4,900	4,901	4,901	0.0	4	3K	13M
1380/08/05	4,901	4,901	4,901	4,901	0.02	3	2K	11M
1380/08/02	4,900	4,900	4,900	4,900	0.0	4	5K	24M
1380/08/01	4,900	4,900	4,900	4,900	1.03	2	7K	33M
1380/07/30	4,750	4,750	4,850	4,850	2.11	6	9K	44M
1380/07/29	4,750	4,749	4,750	4,750	0.0	14	12K	59M
1380/07/28	4,750	4,750	4,750	4,750	0.0	4	4K	19M
1380/07/25	4,760	4,700	4,770	4,750	1.06	18	27K	126M
1380/07/24	4,700	4,700	4,738	4,700	(1.78)	22	34K	159M
1380/07/21	4,738	4,738	4,785	4,785	0.13	22	32K	154M
1380/07/17	4,779	4,779	4,779	4,779	(0.17)	1	2K	11M
1380/07/16	4,788	4,787	4,789	4,787	(0.04)	8	21K	102M
1380/07/15	4,760	4,760	4,789	4,789	0.02	10	43K	203M
1380/07/14	4,788	4,786	4,788	4,788	0.0	12	18K	88M
1380/07/11	4,786	4,784	4,788	4,788	0.0	13	24K	115M
1380/07/10	4,655	4,655	4,789	4,788	2.95	14	35K	167M
1380/07/08	4,650	4,650	4,651	4,651	0.02	14	22K	101M
1380/07/07	4,651	4,650	4,651	4,650	(2.92)	10	16K	73M
1380/07/04	4,799	4,790	4,799	4,790	0.84	5	12K	56M
1380/07/03	4,729	4,729	4,750	4,750	0.42	4	11K	52M
1380/07/02	4,700	4,700	4,800	4,730	0.0	19	46K	217M
1380/07/01	4,890	4,730	4,896	4,730	(4.75)	6	6K	28M
1380/06/31	4,730	4,730	4,966	4,966	4.99	24	63K	308M
1380/06/28	4,549	4,549	4,730	4,730	1.50	18	22K	104M
1380/06/27	4,660	4,659	4,661	4,660	(0.17)	6	8K	37M
1380/06/25	4,668	4,668	4,668	4,668	(1.71)	5	15K	70M
1380/06/24	4,748	4,748	4,750	4,749	(0.02)	3	1K	6M
1380/06/21	4,730	4,702	4,750	4,750	0.0	10	14K	65M
1380/06/20	4,748	4,748	4,750	4,750	0.0	6	5K	24M
1380/06/19	4,750	4,750	4,750	4,750	0.0	1	200	950K
1380/06/18	4,749	4,749	4,859	4,750	(2.32)	20	21K	98M
1380/06/17	4,862	4,862	4,863	4,863	(0.47)	3	816	4M
1380/06/12	4,900	4,886	4,900	4,886	(4.94)	10	5K	23M
1380/06/06	4,871	4,800	5,140	5,140	4.98	24	41K	199M
1380/06/05	4,890	4,870	4,896	4,896	(0.57)	10	16K	76M
1380/06/04	4,690	4,690	4,924	4,924	4.99	27	37K	177M
1380/06/03	4,677	4,677	4,690	4,690	0.86	24	17K	77M
1380/05/31	4,650	4,650	4,650	4,650	0.0	7	5K	21M
1380/05/30	4,660	4,650	4,680	4,650	(1.06)	9	11K	52M
1380/05/29	4,700	4,650	4,700	4,700	0.0	18	8K	39M
1380/05/28	4,795	4,650	4,800	4,700	(2.08)	13	14K	66M
1380/05/27	4,801	4,800	4,802	4,800	(1.23)	7	6K	30M
1380/05/24	4,900	4,850	4,900	4,860	(0.76)	25	40K	198M
1380/05/23	4,896	4,896	4,897	4,897	(0.06)	2	1K	5M
1380/05/22	4,884	4,884	4,900	4,900	0.10	24	28K	136M
1380/05/21	4,869	4,869	4,895	4,895	(0.02)	12	23K	114M
1380/05/20	4,898	4,890	4,900	4,896	(0.08)	18	117K	572M
1380/05/17	4,764	4,764	4,900	4,900	3.03	25	110K	535M
1380/05/16	4,742	4,732	4,756	4,756	0.51	8	13K	61M
1380/05/15	4,670	4,609	4,748	4,732	2.74	27	28K	133M
1380/05/14	4,501	4,500	4,606	4,606	2.36	9	19K	85M
1380/04/25	4,500	4,500	4,502	4,500	(0.04)	28	30K	135M
1380/04/24	4,500	4,500	4,502	4,502	0.04	6	4K	19M
1380/04/23	4,550	4,500	4,550	4,500	(1.1)	9	7K	30M
1380/04/20	4,501	4,500	4,551	4,550	1.11	15	156K	707M
1380/04/19	4,501	4,500	4,501	4,500	0.0	16	25K	115M
1380/04/18	4,550	4,500	4,550	4,500	(1.1)	6	3K	14M
1380/04/17	4,640	4,550	4,640	4,550	(2.15)	10	16K	71M
1380/04/16	4,520	4,520	4,650	4,650	2.20	16	20K	92M
1380/04/13	4,503	4,502	4,550	4,550	1.07	15	13K	59M
1380/04/12	4,502	4,502	4,502	4,502	0.0	12	8K	36M
1380/04/11	4,503	4,502	4,503	4,502	0.04	3	2K	8M
1380/04/10	4,400	4,400	4,500	4,500	2.25	15	12K	53M
1380/04/09	4,500	4,400	4,500	4,401	(2.2)	19	19K	84M
1380/04/06	4,452	4,452	4,500	4,500	1.12	20	22K	97M
1380/04/05	4,403	4,402	4,450	4,450	1.11	12	17K	74M
1380/04/04	4,401	4,398	4,401	4,401	0.0	23	10K	44M
1380/04/03	4,500	4,400	4,500	4,401	(3.06)	6	16K	69M
1380/04/02	4,540	4,540	4,540	4,540	0.0	1	100	454K
1380/03/30	4,540	4,540	4,540	4,540	(0.22)	5	3K	14M
1380/03/21	4,500	4,480	4,550	4,550	1.11	17	9K	42M
1380/03/19	4,520	4,500	4,550	4,500	(1.88)	17	13K	60M
1380/03/16	4,590	4,580	4,590	4,586	(0.17)	4	6K	30M
1380/03/13	4,552	4,520	4,600	4,594	(2.01)	18	22K	98M
1380/03/12	4,697	2,844	4,697	4,688	(0.26)	117	41K	118M
1380/03/09	4,700	4,700	4,700	4,700	0.0	11	5K	25M
1380/03/08	4,701	4,700	4,701	4,700	0.0	2	2K	8M
1380/03/07	4,694	4,694	4,700	4,700	0.06	8	8K	37M
1380/03/06	4,697	4,697	4,697	4,697	(0.06)	2	203	953K
1380/03/05	4,700	4,700	4,700	4,700	0.0	10	6K	28M
1380/02/31	4,500	4,500	4,700	4,700	4.44	21	42K	196M
1380/02/30	4,519	4,500	4,519	4,500	(0.44)	10	12K	54M
1380/02/29	4,553	4,520	4,553	4,520	(2.16)	15	12K	56M
1380/02/26	4,620	4,620	4,620	4,620	(0.65)	1	1K	5M
1380/02/25	4,650	4,650	4,650	4,650	0.0	3	2K	10M
1380/02/23	4,501	4,501	4,650	4,650	3.29	11	7K	32M
1380/02/22	4,500	4,411	4,502	4,502	0.04	19	15K	68M
1380/02/19	4,644	4,500	4,644	4,500	(4.26)	3	3K	12M
1380/02/17	4,700	4,696	4,700	4,700	(0.04)	12	6K	29M
1380/02/16	4,702	4,702	4,702	4,702	0.0	2	203	955K
1380/02/15	4,701	4,701	4,704	4,702	0.0	18	45K	209M
1380/02/12	4,700	4,700	4,702	4,702	0.04	11	13K	62M
1380/02/11	4,704	4,700	4,704	4,700	(0.06)	13	18K	83M
1380/02/10	4,700	4,650	4,703	4,703	(0.04)	19	31K	147M
1380/02/09	4,707	4,701	4,708	4,705	0.11	16	18K	85M
1380/02/08	4,700	4,650	4,701	4,700	1.08	10	6K	28M
1380/02/05	4,650	4,606	4,650	4,650	1.06	11	9K	42M
1380/02/04	4,601	4,600	4,601	4,601	0.02	13	21K	96M
1380/02/03	4,560	4,560	4,602	4,600	0.88	11	15K	69M
1380/02/02	4,601	4,560	4,601	4,560	(0.87)	23	30K	139M
1380/02/01	4,600	4,600	4,630	4,600	(1.08)	7	26K	119M
1380/01/29	4,650	4,650	4,650	4,650	(1.06)	3	3K	13M
1380/01/28	4,700	4,700	4,700	4,700	0.0	13	31K	145M
1380/01/27	4,689	4,689	4,701	4,700	(0.02)	21	31K	144M
1380/01/26	4,670	4,670	4,701	4,701	0.66	14	14K	64M
1380/01/25	4,600	4,600	4,670	4,670	1.52	8	13K	59M
1380/01/22	4,500	4,500	4,600	4,600	3.35	6	8K	35M
1380/01/21	4,441	4,441	4,451	4,451	0.93	6	3K	14M
1380/01/20	4,361	4,361	4,410	4,410	1.36	6	2K	7M
1380/01/18	4,351	4,351	4,351	4,351	0.48	4	1K	5M
1380/01/11	4,330	4,330	4,330	4,330	0.19	1	104	450K
1380/01/07	4,320	4,320	4,322	4,322	0.05	2	1K	6M
1380/01/06	4,320	4,320	4,320	4,320	0.0	2	7K	29M