Name: صنایعکاغذسازیکاوه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع‌کاغذسازی‌کاوه
چکاوه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,140	12,140	12,140	12,140	2.97	513	19M	234B
1405/06/28	11,790	11,600	11,790	11,790	2.97	394	10M	122B
1405/06/25	11,450	11,450	11,450	11,450	2.97	102	5M	56B
1405/06/24	11,120	11,120	11,120	11,120	2.96	87	5M	51B
1405/06/23	10,800	10,800	10,800	10,800	2.96	115	3M	35B
1405/06/22	10,490	10,490	10,490	10,490	2.94	99	2M	17B
1405/06/21	10,170	9,900	10,230	10,190	2.52	238	6M	63B
1405/06/18	9,910	9,900	10,170	9,940	(2.55)	256	4M	39B
1405/06/17	10,050	10,020	10,300	10,200	2.00	184	2M	19B
1405/06/16	9,800	9,800	10,010	10,000	2.88	255	5M	46B
1405/06/15	9,760	9,510	9,780	9,720	2.32	161	2M	22B
1405/06/14	9,390	9,380	9,790	9,500	(1.76)	314	3M	31B
1405/06/11	9,590	9,590	10,000	9,670	(2.13)	252	4M	38B
1405/06/10	10,200	9,680	10,210	9,880	(0.9)	252	3M	33B
1405/06/09	9,960	9,960	10,410	9,970	(2.83)	424	5M	45B
1405/06/08	10,470	9,900	10,470	10,260	0.88	302	4M	40B
1405/06/07	10,470	9,900	10,470	10,260	0.88	302	4M	40B
1405/06/04	10,190	9,950	10,190	10,170	2.73	193	3M	35B
1405/06/03	9,900	9,800	9,900	9,900	2.91	189	4M	44B
1405/06/02	9,920	9,560	9,920	9,620	(2.34)	266	5M	47B
1405/06/01	9,900	9,620	9,920	9,850	2.18	232	3M	34B
1405/05/31	9,560	9,310	9,660	9,640	2.77	253	9M	84B
1405/05/28	9,460	9,100	9,460	9,380	2.07	201	3M	31B
1405/05/27	8,900	8,820	9,350	9,190	1.21	319	6M	57B
1405/05/26	9,190	8,900	9,240	9,080	1.11	277	5M	42B
1405/05/25	9,290	8,810	9,300	8,980	(1.1)	400	5M	48B
1405/05/24	8,900	8,900	9,110	9,080	2.60	205	3M	29B
1405/05/21	8,800	8,650	8,900	8,850	2.31	214	5M	44B
1405/05/20	8,800	8,650	8,900	8,850	2.31	214	5M	44B
1405/05/19	8,590	8,270	8,760	8,650	1.65	350	9M	77B
1405/05/18	8,620	8,120	8,620	8,510	1.67	361	9M	80B
1405/05/17	8,370	8,370	8,370	8,370	2.95	77	4M	30B
1405/05/06	8,140	8,010	8,140	8,130	2.78	96	2M	13B
1405/05/05	7,910	7,910	7,910	7,910	2.99	97	3M	26B
1405/05/04	7,690	7,600	7,690	7,680	2.81	108	2M	13B
1405/05/03	7,500	7,440	7,720	7,470	(2.48)	205	3M	23B
1405/04/31	7,930	7,600	7,930	7,660	(2.17)	293	6M	49B
1405/04/30	7,900	7,720	7,920	7,830	1.42	183	3M	22B
1405/04/29	7,860	7,530	7,860	7,720	1.05	174	2M	17B
1405/04/28	7,620	7,620	8,070	7,640	(2.68)	190	5M	35B
1405/04/27	7,850	7,850	7,850	7,850	(2.97)	48	958K	8B
1405/04/24	8,000	7,870	8,350	8,090	(0.25)	247	4M	33B
1405/04/23	8,050	7,920	8,130	8,110	2.66	229	5M	41B
1405/04/22	7,670	7,670	7,910	7,900	2.86	189	4M	32B
1405/04/21	7,590	7,590	7,950	7,680	(1.79)	186	5M	38B
1405/04/20	8,160	7,750	8,170	7,820	(2.01)	314	6M	48B
1405/04/17	7,930	7,700	8,160	7,980	0.63	368	7M	57B
1405/04/16	7,960	7,750	7,960	7,930	2.59	240	4M	32B
1405/04/15	7,580	7,390	7,740	7,730	2.79	190	5M	38B
1405/04/14	7,580	7,390	7,740	7,730	2.79	190	5M	38B
1405/04/13	7,580	7,390	7,740	7,730	2.79	190	5M	38B
1405/04/10	7,580	7,390	7,740	7,730	2.79	190	5M	38B
1405/04/09	7,570	7,300	7,580	7,520	2.17	341	7M	51B
1405/04/08	7,250	7,250	7,620	7,360	(1.47)	338	9M	63B
1405/04/07	7,610	7,390	7,750	7,470	(1.84)	351	13M	97B
1405/04/06	7,610	7,610	7,610	7,610	2.98	62	4M	31B
1405/04/03	7,390	7,390	7,390	7,390	2.92	56	2M	14B
1405/04/01	7,180	7,180	7,180	7,180	2.87	94	5M	34B
1405/03/31	6,980	6,980	6,980	6,980	2.95	122	5M	34B
1404/11/29	6,780	6,590	6,780	6,780	2.88	195	7M	49B
1404/11/27	6,590	6,590	6,590	6,590	2.97	46	1M	7B
1404/11/26	6,180	6,170	6,550	6,400	0.63	298	4M	28B
1404/11/25	6,470	6,160	6,470	6,360	1.11	110	2M	10B
1404/11/21	6,120	6,120	6,460	6,290	0.0	88	1M	7B
1404/11/20	6,300	6,290	6,300	6,290	(2.93)	75	1M	7B
1404/11/19	6,770	6,460	6,770	6,480	(2.56)	89	900K	6B
1404/11/18	6,400	6,400	6,660	6,650	2.78	115	2M	14B
1404/11/14	6,430	6,420	6,740	6,470	(2.12)	151	3M	17B
1404/11/13	6,800	6,510	6,800	6,610	(0.15)	131	1M	9B
1404/11/12	6,620	6,620	6,800	6,620	(2.93)	135	3M	19B
1404/11/11	6,860	6,790	7,020	6,820	(2.57)	75	638K	4B
1404/11/08	6,910	6,910	7,280	7,000	(1.69)	174	3M	19B
1404/11/07	7,120	7,120	7,120	7,120	(3.0)	41	372K	3B
1404/11/06	7,340	7,340	7,340	7,340	(2.91)	35	643K	5B
1404/11/05	7,560	7,560	7,600	7,560	(2.95)	112	3M	25B
1404/11/04	8,050	7,780	8,050	7,790	(2.87)	82	1M	8B
1404/11/01	7,840	7,750	8,050	8,020	2.56	168	3M	25B
1404/10/30	7,730	7,730	7,820	7,820	2.89	158	1M	8B
1404/10/29	7,500	7,500	7,600	7,600	2.98	161	3M	25B
1404/10/28	7,390	7,210	7,400	7,380	2.64	149	2M	18B
1404/10/24	7,210	7,100	7,400	7,190	(1.64)	258	4M	27B
1404/10/23	7,500	7,260	7,670	7,310	(2.27)	199	3M	22B
1404/10/22	7,180	7,180	7,530	7,480	2.19	146	2M	14B
1404/10/21	7,290	7,290	7,480	7,320	(2.53)	250	4M	27B
1404/10/20	7,510	7,510	7,510	7,510	(2.97)	128	4M	31B
1404/10/17	7,930	7,730	7,940	7,740	(2.76)	264	5M	42B
1404/10/16	7,700	7,700	8,070	7,960	1.53	375	5M	41B
1404/10/15	7,790	7,790	8,030	7,840	(2.37)	831	23M	182B
1404/10/14	8,030	8,030	8,030	8,030	(2.9)	148	8M	66B
1404/10/10	8,270	8,270	8,270	8,270	(2.93)	82	1M	11B
1404/10/09	8,520	8,520	8,520	8,520	(2.96)	41	789K	7B
1404/10/08	9,110	8,640	9,110	8,780	(1.35)	513	12M	104B
1404/10/07	8,940	8,540	8,940	8,900	2.53	510	24M	214B
1404/10/06	8,680	8,500	8,680	8,680	2.97	492	27M	231B
1404/10/03	8,430	8,430	8,430	8,430	2.93	64	658K	6B
1404/10/02	8,190	8,190	8,190	8,190	2.89	76	1M	9B
1404/10/01	7,960	7,960	7,960	7,960	2.98	162	2M	18B
1404/09/30	7,620	7,430	7,740	7,730	2.79	256	6M	43B
1404/09/29	7,530	7,400	7,530	7,520	2.73	244	3M	22B
1404/09/26	7,180	6,990	7,390	7,320	1.95	207	2M	18B
1404/09/25	7,110	7,020	7,210	7,180	2.57	294	6M	41B
1404/09/24	6,770	6,770	7,010	7,000	2.79	253	5M	38B
1404/09/23	6,910	6,740	6,920	6,810	(1.3)	542	8M	58B
1404/09/22	6,920	6,830	6,990	6,900	(0.14)	316	4M	30B
1404/09/19	7,090	6,790	7,090	6,910	(0.14)	279	3M	19B
1404/09/18	6,860	6,830	7,150	6,920	(1.7)	311	4M	25B
1404/09/17	7,210	6,910	7,210	7,040	0.14	149	2M	12B
1404/09/16	7,260	7,000	7,260	7,030	(2.5)	310	5M	37B
1404/09/15	7,320	7,060	7,430	7,210	(0.55)	242	3M	20B
1404/09/12	6,950	6,950	7,320	7,250	1.97	195	6M	43B
1404/09/11	7,080	7,050	7,290	7,110	(2.07)	152	2M	12B
1404/09/10	7,290	7,160	7,500	7,260	(1.63)	319	5M	34B
1404/09/09	7,390	7,270	7,390	7,380	2.79	416	14M	100B
1404/09/08	7,180	7,170	7,180	7,180	2.87	115	2M	17B
1404/09/05	6,980	6,950	6,980	6,980	2.95	183	5M	32B
1404/09/04	6,580	6,580	6,830	6,780	2.11	157	2M	13B
1404/09/02	6,600	6,550	6,830	6,640	(1.63)	207	2M	12B
1404/09/01	6,740	6,700	7,020	6,750	(2.17)	258	3M	18B
1404/08/28	7,100	6,830	7,150	6,900	(1.99)	474	8M	59B
1404/08/27	6,910	6,820	7,110	7,040	1.88	653	21M	147B
1404/08/26	6,910	6,910	6,910	6,910	2.98	109	5M	36B
1404/08/25	6,780	6,780	6,780	6,710	1.82	52	2M	10B
1404/08/24	6,590	6,590	6,590	6,590	2.97	117	6M	41B
1404/08/21	6,480	6,480	6,480	6,400	1.59	54	1M	9B
1404/08/20	6,420	6,420	6,420	6,300	0.96	65	807K	5B
1404/08/19	5,980	5,980	6,260	6,240	2.63	121	3M	19B
1404/08/18	6,340	6,000	6,340	6,080	(1.62)	150	3M	18B
1404/08/17	6,220	6,070	6,370	6,180	(0.16)	109	765K	5B
1404/08/14	6,210	6,150	6,380	6,190	(2.37)	161	3M	16B
1404/08/13	6,350	6,250	6,450	6,340	(0.16)	116	1M	8B
1404/08/12	6,500	6,360	6,500	6,350	0.47	118	661K	4B
1404/08/11	6,190	6,180	6,450	6,320	0.80	108	1M	8B
1404/08/10	6,440	6,200	6,450	6,270	0.0	133	1M	8B
1404/08/07	6,200	6,170	6,420	6,270	0.32	145	772K	5B
1404/08/06	6,430	6,240	6,490	6,250	(2.8)	299	5M	30B
1404/08/05	6,420	6,250	6,590	6,430	0.47	231	3M	22B
1404/08/04	6,270	6,270	6,510	6,400	1.11	93	2M	10B
1404/08/03	6,400	6,190	6,480	6,330	0.48	105	2M	13B
1404/07/30	6,280	6,240	6,400	6,300	(0.63)	126	2M	12B
1404/07/29	6,450	6,240	6,450	6,340	(0.16)	80	888K	6B
1404/07/28	6,430	6,290	6,470	6,350	0.95	166	1M	9B
1404/07/27	6,290	6,280	6,290	6,290	2.95	207	5M	34B
1404/07/26	6,000	6,000	6,160	6,110	2.00	101	2M	11B
1404/07/23	6,140	5,940	6,140	5,990	0.0	90	860K	5B
1404/07/22	5,980	5,870	6,020	5,990	2.39	269	3M	17B
1404/07/21	5,900	5,780	5,900	5,850	2.09	152	2M	11B
1404/07/20	5,800	5,710	5,800	5,730	1.60	87	2M	9B
1404/07/19	5,590	5,590	5,650	5,640	2.73	133	3M	15B
1404/07/16	5,570	5,400	5,590	5,490	(1.08)	138	2M	9B
1404/07/15	5,460	5,460	5,600	5,550	2.02	172	3M	14B
1404/07/14	5,410	5,370	5,550	5,440	(0.18)	152	2M	12B
1404/07/13	5,480	5,310	5,560	5,450	(0.37)	155	2M	11B
1404/07/12	5,500	5,290	5,610	5,470	0.37	279	3M	17B
1404/07/09	5,500	5,360	5,500	5,450	(1.27)	141	1M	7B
1404/07/08	5,660	5,520	5,660	5,520	(2.99)	176	3M	19B
1404/07/07	5,630	5,630	5,690	5,690	2.89	181	4M	20B
1404/07/06	5,370	5,370	5,540	5,530	2.79	140	3M	18B
1404/07/05	5,270	5,270	5,590	5,380	(0.92)	211	2M	12B
1404/07/02	5,280	5,280	5,280	5,430	(0.18)	25	153K	806M
1404/07/01	5,360	5,330	5,540	5,440	(0.91)	114	1M	6B
1404/06/31	5,370	5,370	5,580	5,490	(0.72)	116	727K	4B
1404/06/30	5,430	5,430	5,430	5,530	(1.07)	33	1M	6B
1404/06/29	5,480	5,480	5,480	5,590	(0.89)	36	817K	4B
1404/06/26	5,570	5,530	5,610	5,640	(1.05)	99	1M	6B
1404/06/25	5,710	5,560	5,780	5,700	(0.52)	126	748K	4B
1404/06/24	5,790	5,600	5,860	5,730	(0.69)	136	1M	8B
1404/06/23	5,790	5,700	5,900	5,770	0.70	117	1M	6B
1404/06/22	5,720	5,690	5,830	5,730	0.17	75	387K	2B
1404/06/18	5,720	5,590	5,790	5,720	(0.17)	97	929K	5B
1404/06/17	5,760	5,660	5,840	5,730	0.70	89	1M	7B
1404/06/16	5,670	5,610	5,790	5,690	0.18	110	948K	5B
1404/06/15	5,620	5,540	5,790	5,680	0.71	172	2M	11B
1404/06/12	5,890	5,590	5,890	5,640	(2.08)	226	3M	15B
1404/06/11	5,880	5,730	5,950	5,760	(2.37)	492	7M	41B
1404/06/09	5,900	5,900	5,970	5,900	(2.96)	188	3M	18B
1404/06/08	5,930	5,930	5,930	6,080	(0.49)	28	359K	2B
1404/06/05	6,010	6,010	6,010	6,110	(1.29)	62	1M	6B
1404/06/04	6,080	6,080	6,080	6,190	(1.12)	46	905K	6B
1404/06/03	6,080	6,080	6,080	6,260	0.0	8	25K	154M
1404/06/01	6,130	6,090	6,140	6,260	(0.16)	24	167K	1B
1404/05/29	6,270	6,270	6,550	6,270	(2.94)	99	4M	24B
1404/05/28	6,370	6,370	6,550	6,460	(1.52)	53	1M	7B
1404/05/27	6,700	6,420	6,740	6,560	(0.76)	109	2M	10B
1404/05/26	6,470	6,470	6,850	6,610	(0.9)	122	2M	13B
1404/05/25	6,480	6,480	6,480	6,670	(0.15)	9	105K	678M
1404/05/22	6,500	6,500	6,680	6,680	(0.3)	23	204K	1B
1404/05/21	6,810	6,530	6,890	6,700	(0.45)	133	3M	17B
1404/05/20	6,630	6,580	6,810	6,730	1.66	177	2M	13B
1404/05/19	6,580	6,400	6,630	6,620	2.80	141	3M	17B
1404/05/18	6,470	6,410	6,600	6,440	0.47	63	590K	4B
1404/05/15	6,120	6,120	6,470	6,410	1.91	167	2M	12B
1404/05/14	6,140	6,100	6,400	6,290	1.13	126	1M	8B
1404/05/13	6,230	6,050	6,230	6,220	2.81	182	3M	17B
1404/05/12	6,030	6,030	6,380	6,050	(2.58)	176	3M	17B
1404/05/11	6,200	6,200	6,200	6,210	(2.82)	62	2M	13B
1404/05/08	6,600	6,320	6,600	6,390	(1.84)	57	1M	9B
1404/05/07	6,500	6,490	6,650	6,510	(2.69)	96	2M	13B
1404/05/06	6,690	6,690	6,700	6,690	(2.9)	84	2M	16B
1404/05/05	6,730	6,720	6,800	6,890	(0.43)	69	318K	2B
1404/05/04	7,010	6,800	7,010	6,920	(1.28)	193	1M	8B
1404/05/01	7,000	6,960	7,110	7,010	(2.23)	134	2M	11B
1404/04/31	7,240	7,000	7,300	7,170	1.13	233	3M	21B
1404/04/30	7,130	6,950	7,230	7,090	(0.56)	230	3M	21B
1404/04/29	7,300	7,120	7,390	7,130	(2.86)	297	4M	26B
1404/04/28	7,500	7,220	7,620	7,340	(1.34)	380	7M	48B
1404/04/25	7,730	7,440	7,840	7,440	(3.0)	421	7M	53B
1404/04/24	8,040	7,610	8,040	7,670	(2.17)	535	8M	58B
1404/04/23	7,810	7,810	8,050	7,840	(2.61)	603	11M	84B
1404/04/22	8,050	8,050	8,270	8,050	(2.9)	1,636	11M	85B
1404/04/21	8,290	8,290	8,290	8,290	(2.93)	591	5M	44B
1404/04/18	8,290	8,290	8,290	8,540	0.0	6	9K	75M
1404/04/17	8,310	8,310	8,310	8,540	(0.23)	8	169K	1B
1404/04/16	8,410	8,410	8,410	8,560	(1.27)	49	719K	6B
1404/04/11	8,650	8,650	9,170	8,670	(2.69)	1,675	35M	307B
1404/04/10	8,650	8,650	8,650	8,910	0.0	1	1K	10M
1404/04/09	8,910	8,910	8,910	8,910	(2.94)	125	6M	51B
1404/04/08	8,910	8,910	8,910	9,180	0.0	3	2K	22M
1404/03/21	9,190	9,130	9,640	9,180	(2.44)	173	2M	14B
1404/03/20	9,380	9,380	9,600	9,410	(2.69)	151	2M	23B
1404/03/19	9,940	9,380	9,940	9,670	0.10	270	2M	24B
1404/03/11	9,990	9,630	10,140	9,660	(2.62)	195	2M	19B
1404/03/10	9,900	9,670	10,110	9,920	0.10	349	2M	19B
1404/03/07	10,200	9,900	10,200	9,910	(2.84)	325	3M	29B
1404/03/06	10,650	10,070	10,650	10,200	(1.73)	363	3M	30B
1404/03/05	10,370	10,300	10,900	10,380	(2.17)	299	4M	38B
1404/03/04	11,170	10,590	11,170	10,610	(2.75)	230	3M	27B
1404/03/03	10,880	10,770	11,320	10,910	(1.71)	203	2M	20B
1404/02/31	11,090	11,090	11,250	11,100	(2.89)	201	2M	24B
1404/02/30	11,530	10,870	11,530	11,430	2.05	646	6M	66B
1404/02/29	11,090	11,090	11,090	11,200	(2.01)	104	904K	10B
1404/02/28	11,980	11,320	11,980	11,430	(1.97)	509	5M	56B
1404/02/27	11,500	11,500	11,750	11,660	2.19	377	4M	48B
1404/02/24	11,210	11,210	11,650	11,410	(0.17)	405	4M	51B
1404/02/23	12,000	11,370	12,000	11,430	(2.47)	411	2M	28B
1404/02/22	11,500	11,500	11,770	11,720	2.54	310	3M	32B
1404/02/21	11,360	11,360	11,960	11,430	(2.39)	386	3M	38B
1404/02/20	12,070	11,630	12,250	11,710	(2.25)	401	3M	33B
1404/02/17	11,980	11,760	11,980	11,980	2.92	415	4M	45B
1404/02/16	11,390	11,390	11,640	11,640	2.92	349	5M	56B
1404/02/15	11,170	11,170	11,350	11,310	2.63	601	7M	74B
1404/02/14	10,830	10,550	11,160	11,020	1.38	540	5M	52B
1404/02/13	10,470	10,460	11,090	10,870	0.93	711	8M	84B
1404/02/10	10,920	10,490	10,960	10,770	1.13	882	11M	123B
1404/02/09	10,430	10,200	10,820	10,650	1.33	754	7M	78B
1404/02/08	10,940	10,330	10,940	10,510	(1.22)	448	5M	49B
1404/02/07	10,410	10,410	11,000	10,640	(0.84)	477	6M	69B
1404/02/06	10,850	10,490	10,970	10,730	0.66	341	3M	34B
1404/02/03	10,460	10,460	11,050	10,660	(1.11)	508	5M	58B
1404/02/02	10,960	10,640	10,960	10,780	(1.64)	127	876K	9B
1404/02/01	10,930	10,560	11,060	10,960	2.05	598	5M	59B
1404/01/31	10,350	10,350	10,860	10,740	1.80	677	10M	108B
1404/01/30	10,540	10,490	11,000	10,550	(2.41)	219	3M	27B
1404/01/27	11,160	10,730	11,160	10,810	(2.26)	171	3M	32B
1404/01/26	11,400	10,830	11,400	11,060	(0.9)	373	5M	58B
1404/01/25	11,030	10,890	11,520	11,160	(0.53)	545	5M	55B
1404/01/24	10,810	10,810	11,470	11,220	0.72	847	15M	168B
1404/01/23	11,490	10,880	11,530	11,140	(0.62)	369	4M	44B
1404/01/20	11,290	10,650	11,290	11,210	2.19	1,150	26M	287B
1404/01/19	10,970	10,970	10,970	10,970	2.91	72	2M	17B
1404/01/18	10,660	10,660	10,660	10,660	3.00	115	2M	17B
1404/01/17	10,350	10,350	10,350	10,350	2.99	187	3M	28B
1404/01/16	10,050	10,050	10,050	10,050	2.97	111	2M	19B
1404/01/10	9,760	9,760	9,760	9,760	2.95	98	3M	26B
1404/01/09	9,480	9,480	9,480	9,480	2.93	116	2M	20B
1404/01/06	9,350	9,350	9,350	9,210	1.43	55	793K	7B
1404/01/05	9,200	9,200	9,200	9,080	1.57	52	894K	8B
1403/12/28	8,940	8,940	8,940	8,940	3.00	155	3M	31B
1403/12/27	8,840	8,840	8,840	8,680	1.05	77	664K	6B
1403/12/26	8,590	8,590	8,590	8,590	3.00	122	3M	23B
1403/12/25	8,400	8,400	8,400	8,340	2.21	79	1M	12B
1403/12/22	8,280	8,280	8,280	8,160	1.49	80	864K	7B
1403/12/21	7,670	7,670	8,090	8,040	2.29	246	3M	20B
1403/12/20	7,700	7,660	8,070	7,860	(0.25)	185	1M	8B
1403/12/19	7,890	7,870	7,970	7,880	(2.84)	220	2M	18B
1403/12/18	8,480	8,110	8,480	8,110	(2.99)	273	3M	28B
1403/12/15	8,460	8,230	8,490	8,360	(1.42)	158	1M	8B
1403/12/14	8,330	8,190	8,680	8,480	0.59	226	1M	11B
1403/12/13	8,330	8,330	8,640	8,430	(1.75)	166	1M	9B
1403/12/12	9,000	8,530	9,040	8,580	(2.39)	325	2M	18B
1403/12/11	8,640	8,640	9,140	8,790	(1.24)	209	2M	14B
1403/12/08	9,150	8,880	9,150	8,900	(2.73)	271	3M	28B
1403/12/07	9,160	8,790	9,220	9,150	2.12	343	3M	27B
1403/12/06	8,660	8,660	9,010	8,960	2.40	303	2M	21B
1403/12/05	8,740	8,550	9,000	8,750	(0.23)	212	881K	8B
1403/12/04	8,740	8,650	9,010	8,770	(1.57)	258	2M	13B
1403/12/01	8,910	8,910	8,990	8,910	(2.94)	310	3M	28B
1403/11/30	8,990	8,990	8,990	9,180	(0.86)	49	459K	4B
1403/11/29	9,220	9,220	9,390	9,260	(2.53)	118	1M	12B
1403/11/28	9,230	9,230	9,230	9,500	(0.11)	16	66K	608M
1403/11/27	9,250	9,250	9,250	9,510	(0.21)	27	136K	1B
1403/11/23	9,400	9,310	9,400	9,530	(0.63)	77	387K	4B
1403/11/21	9,600	9,460	10,000	9,590	(1.64)	315	2M	16B
1403/11/17	10,090	9,580	10,090	9,750	(1.02)	236	1M	12B
1403/11/16	9,490	9,470	9,940	9,850	1.97	278	2M	15B
1403/11/15	9,610	9,540	10,000	9,660	(1.73)	377	2M	20B
1403/11/14	9,790	9,790	10,120	9,830	(2.58)	362	2M	17B
1403/11/13	10,090	10,030	10,560	10,090	(2.42)	202	1M	14B
1403/11/10	10,250	10,180	10,250	10,340	(1.43)	84	686K	7B
1403/11/08	10,310	10,260	10,310	10,490	(0.76)	71	381K	4B
1403/11/07	10,790	10,380	10,820	10,570	(1.21)	199	813K	9B
1403/11/06	10,780	10,300	10,790	10,700	2.10	273	2M	20B
1403/11/03	10,470	10,190	10,520	10,480	2.54	378	3M	27B
1403/11/02	10,550	10,210	10,550	10,220	(2.85)	370	3M	28B
1403/11/01	10,600	10,330	10,850	10,520	(1.13)	205	1M	11B
1403/10/30	10,630	10,630	10,760	10,640	(2.83)	320	2M	21B
1403/10/29	10,910	10,760	10,920	10,950	(1.26)	132	572K	6B
1403/10/26	11,360	10,890	11,550	11,090	(1.16)	399	2M	20B
1403/10/24	11,200	11,190	11,320	11,220	(2.69)	540	4M	39B
1403/10/23	11,640	11,360	11,640	11,530	(1.54)	118	681K	8B
1403/10/22	11,730	11,280	11,880	11,710	1.47	578	4M	48B
1403/10/19	11,540	11,360	11,710	11,540	1.50	410	2M	28B
1403/10/18	11,390	11,150	11,490	11,370	1.43	509	2M	25B
1403/10/17	11,350	11,070	11,470	11,210	(1.75)	608	4M	48B
1403/10/16	11,450	11,040	11,450	11,410	2.61	582	6M	66B
1403/10/15	11,090	10,910	11,150	11,120	2.68	306	3M	30B
1403/10/12	10,700	10,390	10,910	10,830	2.17	626	4M	45B
1403/10/11	11,080	10,550	11,170	10,600	(2.48)	616	5M	50B
1403/10/10	11,050	10,860	11,180	10,870	(2.86)	448	4M	38B
1403/10/09	11,370	11,070	11,640	11,190	(1.93)	792	6M	66B
1403/10/08	11,500	11,370	11,920	11,410	(2.65)	1,046	9M	101B
1403/10/05	11,580	11,580	12,020	11,720	(1.76)	523	4M	49B
1403/10/04	12,200	11,800	12,460	11,930	(1.89)	827	7M	82B
1403/10/03	12,150	12,030	12,180	12,160	2.79	676	5M	59B
1403/10/02	11,330	11,330	11,930	11,830	2.07	844	7M	81B
1403/10/01	11,480	11,480	11,600	11,590	2.84	478	5M	64B
1403/09/28	11,340	10,890	11,470	11,270	0.71	515	3M	28B
1403/09/27	11,170	10,930	11,250	11,190	2.38	936	7M	84B
1403/09/26	10,920	10,740	10,930	10,930	2.92	323	3M	36B
1403/09/25	10,640	10,350	10,670	10,620	2.51	615	4M	47B
1403/09/24	10,240	10,240	10,390	10,360	2.68	266	3M	27B
1403/09/21	10,030	9,990	10,460	10,090	(1.94)	533	3M	27B
1403/09/20	10,700	10,220	10,800	10,290	(2.28)	620	5M	50B
1403/09/19	10,200	10,200	10,590	10,530	2.33	443	5M	50B
1403/09/18	10,220	10,220	10,650	10,290	(2.28)	509	3M	30B
1403/09/17	10,570	10,410	10,890	10,530	(1.86)	168	1M	11B
1403/09/14	10,940	10,600	10,940	10,730	(1.74)	534	2M	26B
1403/09/13	11,020	10,780	11,430	10,920	(1.71)	777	8M	89B
1403/09/12	10,960	10,960	11,220	11,110	1.37	504	3M	35B
1403/09/11	10,850	10,830	11,400	10,960	(1.79)	317	3M	34B
1403/09/10	11,230	10,850	11,310	11,160	1.55	373	4M	41B
1403/09/07	10,460	10,460	11,090	10,990	1.95	551	5M	58B
1403/09/06	10,980	10,550	11,130	10,780	(0.83)	557	6M	64B
1403/09/05	10,880	10,700	10,940	10,870	2.07	392	2M	24B
1403/09/04	10,190	10,190	10,790	10,650	1.62	745	7M	74B
1403/09/03	10,240	10,240	10,840	10,480	(0.66)	846	7M	74B
1403/08/30	10,320	10,320	10,320	10,550	(0.75)	41	340K	4B
1403/08/29	10,630	10,530	11,000	10,630	(2.03)	274	2M	18B
1403/08/28	10,800	10,760	11,240	10,850	(2.16)	667	10M	103B
1403/08/27	11,170	10,800	11,290	11,090	0.18	478	5M	53B
1403/08/26	10,740	10,740	11,150	11,070	1.00	537	5M	50B
1403/08/23	10,680	10,620	11,200	10,960	0.46	468	5M	58B
1403/08/22	10,430	10,430	11,060	10,910	1.49	540	5M	57B
1403/08/21	10,900	10,640	11,140	10,750	(1.92)	295	2M	26B
1403/08/20	10,700	10,600	11,100	10,960	1.67	592	4M	49B
1403/08/19	10,790	10,320	10,810	10,780	2.67	412	5M	51B
1403/08/16	10,130	10,110	10,540	10,500	2.54	635	9M	99B
1403/08/15	9,800	9,800	10,350	10,240	1.89	291	3M	31B
1403/08/14	9,530	9,530	10,110	10,050	2.34	447	7M	70B
1403/08/13	9,650	9,590	9,900	9,820	(0.61)	48	324K	3B
1403/08/12	9,450	9,450	9,960	9,880	2.07	329	4M	40B
1403/08/09	9,220	9,220	9,730	9,680	2.33	271	3M	27B
1403/08/08	9,270	9,270	9,540	9,460	2.05	237	2M	22B
1403/08/07	9,010	8,890	9,430	9,270	1.20	367	6M	53B
1403/08/06	8,760	8,760	9,240	9,160	2.00	210	2M	16B
1403/08/05	8,520	8,520	9,040	8,980	2.28	339	6M	49B
1403/08/02	8,520	8,520	8,520	8,780	0.0	6	16K	139M
1403/08/01	8,580	8,580	8,580	8,780	(0.68)	50	358K	3B
1403/07/30	8,700	8,650	8,800	8,840	(0.79)	89	455K	4B
1403/07/29	8,670	8,670	9,190	8,910	(0.22)	378	4M	40B
1403/07/28	9,190	8,720	9,190	8,930	(0.56)	66	733K	6B
1403/07/25	8,800	8,770	9,260	8,980	(0.66)	205	2M	20B
1403/07/24	8,770	8,770	9,310	9,040	0.0	258	4M	34B
1403/07/23	8,830	8,820	9,360	9,040	(0.55)	124	1M	11B
1403/07/22	8,960	8,930	9,460	9,090	(1.2)	202	2M	14B
1403/07/21	9,270	8,740	9,270	9,200	2.22	424	5M	48B
1403/07/18	8,870	8,870	9,030	9,000	0.56	210	6M	51B
1403/07/17	8,870	8,870	8,870	8,950	0.0	8	34K	302M
1403/07/16	8,870	8,870	8,870	8,950	0.0	9	49K	439M
1403/07/15	8,870	8,870	8,870	8,950	0.0	2	27K	244M
1403/07/14	8,870	8,870	8,870	8,950	0.0	5	6K	56M
1403/07/11	8,870	8,870	8,870	8,950	0.0	1	3K	28M
1403/07/10	8,870	8,870	8,870	8,950	0.0	11	53K	471M
1403/07/09	8,870	8,870	8,870	8,950	0.0	8	48K	429M
1403/07/08	8,870	8,870	8,870	8,950	0.0	11	86K	759M
1403/07/07	8,870	8,870	8,870	8,950	0.0	7	24K	209M
1403/07/04	9,150	8,790	9,230	8,950	(1.21)	276	995K	9B
1403/07/03	8,980	8,980	9,280	9,060	0.55	85	385K	4B
1403/07/02	8,930	8,930	9,190	9,010	0.90	120	539K	5B
1403/07/01	9,080	8,960	9,080	8,930	1.25	139	818K	7B
1403/06/28	8,630	8,630	8,930	8,820	1.73	111	1M	10B
1403/06/27	8,690	8,490	8,740	8,670	2.12	105	1M	12B
1403/06/26	8,190	8,190	8,680	8,490	0.71	140	692K	6B
1403/06/25	8,510	8,260	8,750	8,430	(0.94)	173	825K	7B
1403/06/24	8,550	8,500	8,550	8,510	2.41	160	2M	13B
1403/06/21	8,180	8,180	8,390	8,310	1.96	125	1M	10B
1403/06/20	7,910	7,910	8,280	8,150	1.37	190	907K	7B
1403/06/19	7,970	7,970	8,100	8,040	2.16	129	1M	12B
1403/06/18	7,690	7,680	8,100	7,870	(0.51)	142	844K	7B
1403/06/17	7,810	7,770	8,100	7,910	(1.25)	158	890K	7B
1403/06/13	8,130	7,880	8,200	8,010	(0.37)	140	631K	5B
1403/06/11	8,170	8,050	8,170	8,040	0.37	94	376K	3B
1403/06/10	8,130	8,110	8,130	8,010	0.38	55	400K	3B
1403/06/07	7,820	7,820	8,110	7,980	0.25	153	576K	5B
1403/06/06	7,920	7,900	8,060	7,960	(1.24)	155	1M	10B
1403/06/05	7,930	7,930	8,230	8,060	(0.37)	85	323K	3B
1403/05/30	7,950	7,950	7,990	8,090	(0.25)	41	228K	2B
1403/05/29	8,050	8,000	8,200	8,110	(0.61)	88	580K	5B
1403/05/28	8,100	8,050	8,310	8,160	(0.61)	201	1M	10B
1403/05/27	8,160	8,160	8,440	8,210	(1.32)	228	1M	11B
1403/05/24	8,310	8,310	8,430	8,320	(0.83)	131	2M	12B
1403/05/23	8,310	8,310	8,310	8,390	0.0	3	3K	26M
1403/05/22	8,310	8,310	8,310	8,390	0.0	7	21K	176M
1403/05/21	8,320	8,320	8,480	8,390	(0.12)	53	360K	3B
1403/05/20	8,370	8,370	8,530	8,400	(0.59)	102	1M	9B
1403/05/16	8,370	8,370	8,370	8,450	0.0	6	46K	389M
1403/05/15	8,370	8,370	8,370	8,450	0.0	8	10K	87M
1403/05/14	8,370	8,370	8,370	8,450	0.0	35	87K	728M
1403/05/13	8,150	8,150	8,150	8,450	(2.42)	88	720K	6B
1403/05/10	8,660	8,660	9,100	8,660	(5.97)	193	2M	19B
1403/05/09	9,150	8,950	9,660	9,210	(3.26)	234	1M	9B
1403/05/08	9,200	9,140	9,670	9,520	(0.83)	79	370K	3B
1403/05/06	9,340	9,230	9,740	9,600	(0.62)	136	527K	5B
1403/05/03	9,300	9,300	9,800	9,660	(0.21)	116	354K	3B
1403/05/02	9,550	9,550	10,170	9,680	0.21	163	698K	7B
1403/05/01	10,000	9,500	10,100	9,660	0.73	136	434K	4B
1403/04/31	9,490	9,490	10,140	9,590	(4.96)	204	1M	14B
1403/04/30	10,000	9,960	10,380	10,090	(0.79)	196	874K	9B
1403/04/27	10,000	10,000	10,500	10,170	1.80	173	982K	10B
1403/04/24	9,990	9,960	10,600	9,990	(5.67)	417	4M	38B
1403/04/23	11,330	10,490	11,330	10,590	(5.02)	177	1M	13B
1403/04/20	10,540	10,540	11,550	11,150	(0.54)	88	233K	3B
1403/04/18	10,850	10,810	11,450	11,210	(0.53)	149	348K	4B
1403/04/17	11,000	11,000	11,660	11,270	(0.35)	239	936K	11B
1403/04/16	11,310	11,300	11,310	11,310	6.00	385	6M	67B
1403/04/13	10,670	10,630	10,670	10,670	5.96	149	2M	16B
1403/04/12	9,640	9,640	10,200	10,070	(1.18)	140	693K	7B
1403/04/11	9,870	9,860	10,770	10,190	(2.77)	173	790K	8B
1403/04/10	10,480	10,130	11,300	10,480	(2.69)	111	787K	8B
1403/04/09	10,510	10,300	11,350	10,770	0.19	143	872K	9B
1403/04/02	10,630	10,630	10,630	10,750	(0.83)	84	576K	6B
1403/03/30	10,700	10,700	10,710	10,840	(0.64)	61	481K	5B
1403/03/29	10,700	10,700	10,700	10,910	0.0	7	18K	197M
1403/03/27	10,710	10,710	10,710	10,910	(0.09)	14	50K	538M
1403/03/26	10,780	10,780	10,780	10,920	(0.73)	60	479K	5B
1403/03/23	10,850	10,850	10,850	11,000	(0.63)	57	414K	4B
1403/03/22	10,930	10,930	11,250	11,070	(0.72)	78	480K	5B
1403/03/21	11,100	11,100	11,520	11,150	(1.5)	231	1M	13B
1403/03/20	11,110	11,110	11,110	11,320	(0.09)	22	73K	806M
1403/03/19	11,110	11,110	11,110	11,330	0.0	9	30K	329M
1403/03/16	11,170	11,160	11,560	11,330	(0.44)	88	292K	3B
1403/03/13	11,230	11,230	11,650	11,380	(0.61)	150	473K	5B
1403/03/12	11,450	11,340	11,800	11,450	(1.04)	180	1M	12B
1403/03/09	11,370	11,370	11,770	11,570	0.09	150	490K	6B
1403/03/08	11,590	11,430	11,810	11,560	(0.26)	205	731K	8B
1403/03/07	11,500	11,500	11,500	11,590	(1.19)	75	756K	9B
1403/03/06	11,500	11,500	11,500	11,730	0.0	17	22K	250M
1403/03/05	11,830	11,590	12,020	11,730	(0.76)	157	575K	7B
1403/03/01	11,670	11,660	12,120	11,820	(0.59)	153	828K	10B
1403/02/30	11,830	11,700	12,270	11,890	(3.02)	227	1M	13B
1403/02/29	11,720	11,720	12,490	12,260	4.97	378	2M	25B
1403/02/26	11,600	11,550	12,480	11,680	(3.71)	268	2M	19B
1403/02/25	11,930	11,930	12,520	12,130	(2.26)	248	1M	15B
1403/02/24	12,680	12,260	13,000	12,410	(5.84)	283	1M	14B
1403/02/23	13,000	12,800	13,600	13,180	(1.27)	182	721K	9B
1403/02/22	13,000	13,000	13,680	13,350	0.38	168	596K	8B
1403/02/19	12,860	12,860	13,800	13,300	(1.26)	201	530K	7B
1403/02/18	13,370	13,230	13,900	13,470	(1.46)	144	633K	8B
1403/02/17	14,000	13,200	14,000	13,670	(0.65)	138	594K	8B
1403/02/16	13,800	13,530	14,070	13,760	0.15	168	565K	8B
1403/02/12	13,370	13,370	14,100	13,740	(0.07)	154	599K	8B
1403/02/11	13,470	13,470	14,190	13,750	(2.0)	190	880K	12B
1403/02/10	13,450	13,450	14,450	14,030	(0.57)	117	329K	5B
1403/02/09	14,000	13,680	14,600	14,110	(1.33)	181	549K	8B
1403/02/08	14,460	14,100	14,720	14,300	2.00	285	928K	13B
1403/02/05	13,550	13,300	14,450	14,020	1.89	429	2M	28B
1403/02/04	13,780	13,500	13,970	13,760	(1.15)	212	793K	11B
1403/02/03	13,690	13,690	14,460	13,920	2.20	392	2M	26B
1403/02/02	12,600	12,600	13,670	13,620	6.57	586	6M	78B
1403/02/01	12,400	12,400	13,200	12,780	3.15	122	853K	11B
1403/01/29	12,310	12,310	12,450	12,390	(0.32)	150	713K	9B
1403/01/28	12,430	12,430	12,550	12,430	(0.96)	204	2M	27B
1403/01/27	12,420	12,420	12,640	12,550	0.24	97	398K	5B
1403/01/26	12,410	12,410	12,410	12,520	(0.08)	26	72K	899M
1403/01/25	13,320	12,490	13,640	12,530	(6.63)	426	3M	36B
1403/01/21	13,140	13,140	13,950	13,420	(0.22)	138	315K	4B
1403/01/20	13,400	13,400	13,900	13,450	0.15	165	513K	7B
1403/01/19	13,090	13,090	13,900	13,430	0.45	236	870K	12B
1403/01/18	13,500	13,090	14,000	13,370	(4.29)	441	2M	20B
1403/01/15	13,770	13,700	14,230	13,970	(0.57)	298	879K	12B
1403/01/14	13,850	13,850	14,400	14,050	(5.45)	341	1M	17B
1403/01/11	14,870	14,400	15,510	14,860	(1.91)	307	786K	12B
1403/01/08	14,560	14,560	15,610	15,150	2.36	515	2M	23B
1403/01/07	15,000	14,210	15,250	14,800	0.14	432	2M	25B
1403/01/06	14,500	14,200	15,280	14,780	3.07	353	1M	16B
1403/01/05	13,630	13,630	14,550	14,340	5.44	285	1M	21B
1402/12/28	13,210	13,210	13,990	13,600	1.04	225	646K	9B
1402/12/27	13,150	13,150	13,680	13,460	(0.15)	201	493K	7B
1402/12/26	13,200	13,080	13,750	13,480	(0.07)	278	851K	11B
1402/12/23	13,010	13,010	14,000	13,490	2.20	411	1M	16B
1402/12/22	13,160	13,080	13,560	13,200	(1.93)	349	1M	18B
1402/12/21	13,160	13,160	13,770	13,460	0.75	330	2M	22B
1402/12/20	13,480	13,150	13,870	13,360	(2.34)	360	2M	22B
1402/12/19	13,520	13,480	13,920	13,680	(0.29)	219	511K	7B
1402/12/16	13,600	13,490	14,100	13,720	(0.72)	246	1M	15B
1402/12/15	13,500	13,500	14,100	13,820	(1.0)	296	1M	16B
1402/12/14	14,000	13,570	14,390	13,960	(0.71)	200	490K	7B
1402/12/13	13,580	13,580	14,510	14,060	3.61	355	1M	17B
1402/12/12	13,100	13,000	14,000	13,570	2.26	275	1M	15B
1402/12/09	13,040	13,040	13,990	13,270	(0.75)	321	1M	17B
1402/12/08	13,980	13,060	13,980	13,370	(1.04)	179	561K	7B
1402/12/07	13,410	13,210	14,000	13,510	(0.15)	220	766K	10B
1402/12/05	13,410	13,370	14,000	13,530	(1.96)	267	880K	12B
1402/12/02	13,880	13,460	14,140	13,800	(0.65)	178	468K	6B
1402/12/01	13,340	13,340	14,060	13,890	(0.07)	187	502K	7B
1402/11/30	13,570	13,570	14,160	13,900	0.58	234	1M	14B
1402/11/29	13,320	13,320	14,270	13,820	(0.07)	247	674K	9B
1402/11/28	14,140	13,580	14,430	13,830	(2.95)	331	2M	22B
1402/11/25	14,570	13,850	14,990	14,250	(4.04)	570	2M	24B
1402/11/24	14,570	14,570	15,260	14,850	(0.93)	179	444K	7B
1402/11/23	15,100	14,510	15,690	14,990	(2.22)	287	826K	12B
1402/11/21	15,010	15,010	15,580	15,330	0.39	211	976K	15B
1402/11/18	14,910	14,910	15,350	15,270	2.62	333	1M	19B
1402/11/17	14,670	14,670	15,320	14,880	0.81	201	499K	7B
1402/11/16	14,660	14,660	14,920	14,760	(0.4)	324	1M	16B
1402/11/15	14,810	14,600	15,300	14,820	(1.59)	363	1M	19B
1402/11/14	14,500	14,500	15,190	15,060	0.40	279	1M	18B
1402/11/11	15,070	14,610	15,500	15,000	(2.79)	363	1M	18B
1402/11/10	15,410	15,170	15,980	15,430	(2.89)	328	1M	19B
1402/11/09	15,700	15,600	16,400	15,890	(1.0)	258	877K	14B
1402/11/08	15,380	15,380	16,300	16,050	3.88	292	1M	18B
1402/11/07	15,000	15,000	15,900	15,450	2.18	263	864K	13B
1402/11/04	14,910	14,910	15,470	15,120	0.33	261	1M	16B
1402/11/03	15,270	14,820	16,000	15,070	(3.83)	371	1M	19B
1402/11/02	15,460	15,260	16,570	15,670	0.71	424	1M	22B
1402/11/01	15,600	15,290	15,990	15,560	(3.11)	499	2M	32B
1402/10/30	16,300	15,600	16,820	16,060	(3.95)	529	2M	28B
1402/10/27	16,360	16,360	16,990	16,720	(0.24)	253	565K	9B
1402/10/26	16,300	16,300	17,160	16,760	(1.7)	312	1M	19B
1402/10/25	17,580	16,800	17,580	17,050	(1.73)	441	1M	23B
1402/10/24	17,600	16,940	17,780	17,350	1.23	451	1M	22B
1402/10/23	17,510	16,930	17,800	17,140	(3.33)	920	3M	47B
1402/10/20	17,580	17,520	18,090	17,730	(1.5)	603	1M	23B
1402/10/19	18,400	17,620	18,400	18,000	1.41	417	1M	26B
1402/10/18	18,960	17,310	18,960	17,750	(4.62)	1,246	6M	100B
1402/10/17	17,400	17,400	18,690	18,610	6.53	859	5M	89B
1402/10/16	17,960	17,220	17,990	17,470	(3.43)	637	2M	34B
1402/10/13	18,150	17,990	18,790	18,090	(1.79)	418	2M	33B
1402/10/12	18,030	18,030	19,000	18,420	0.05	337	1M	21B
1402/10/11	18,500	18,090	19,030	18,410	(2.7)	391	1M	20B
1402/10/10	18,750	18,750	19,400	18,920	(0.11)	321	1M	21B
1402/10/09	18,880	18,620	19,230	18,940	(0.21)	376	2M	32B
1402/10/06	18,330	18,330	19,250	18,980	0.80	402	1M	24B
1402/10/05	18,360	18,340	19,320	18,830	0.53	469	1M	25B
1402/10/04	18,440	18,300	19,490	18,730	0.38	384	1M	22B
1402/10/03	18,500	18,450	19,000	18,660	(2.0)	355	927K	17B
1402/10/02	18,550	18,550	19,650	19,040	0.47	452	1M	25B
1402/09/29	18,810	18,570	19,600	18,950	(1.51)	311	813K	15B
1402/09/28	19,890	18,900	19,890	19,240	0.68	517	2M	35B
1402/09/27	18,720	18,600	19,970	19,110	0.95	922	3M	66B
1402/09/25	18,510	18,500	19,280	18,930	4.99	1,042	4M	78B
1402/09/22	16,610	16,610	18,120	18,030	6.43	441	2M	42B
1402/09/21	16,750	16,560	17,310	16,940	0.12	323	990K	17B
1402/09/20	16,900	16,510	17,520	16,920	(0.94)	454	2M	34B
1402/09/19	16,890	16,890	17,590	17,080	(0.99)	315	993K	17B
1402/09/18	17,010	17,010	17,600	17,250	(1.88)	300	968K	17B
1402/09/15	17,600	17,260	18,150	17,580	(0.96)	285	507K	9B
1402/09/14	18,000	17,510	18,090	17,750	(0.67)	491	2M	28B
1402/09/13	17,810	17,410	18,220	17,870	0.39	412	1M	24B
1402/09/12	17,210	17,210	18,260	17,800	(1.33)	380	809K	14B
1402/09/11	17,650	17,650	18,280	18,040	3.26	471	2M	36B
1402/09/08	16,520	16,520	17,970	17,470	1.04	485	3M	45B
1402/09/07	17,550	16,840	17,550	17,290	(0.17)	335	2M	28B
1402/09/06	17,480	16,930	17,700	17,320	3.03	492	2M	33B
1402/09/05	16,190	15,860	17,100	16,810	5.13	602	3M	51B
1402/09/04	15,800	15,800	16,360	15,990	(0.5)	220	750K	12B
1402/09/01	15,720	15,720	16,700	16,070	2.03	315	2M	25B
1402/08/30	15,430	15,370	16,090	15,750	(0.32)	425	2M	24B
1402/08/29	15,900	15,410	16,170	15,800	(1.25)	421	2M	28B
1402/08/28	15,710	15,710	16,250	16,000	(0.44)	324	1M	23B
1402/08/27	16,320	15,680	16,900	16,070	(3.48)	479	2M	26B
1402/08/24	17,290	16,320	17,290	16,650	(1.89)	247	955K	16B
1402/08/23	17,450	16,600	17,450	16,970	(1.28)	203	577K	10B
1402/08/22	17,000	16,950	17,620	17,190	(1.77)	403	2M	29B
1402/08/21	17,400	17,170	18,020	17,500	(1.24)	268	896K	16B
1402/08/20	18,040	17,400	18,280	17,720	0.62	237	732K	13B
1402/08/17	17,440	17,420	18,040	17,610	0.97	258	713K	13B
1402/08/16	16,100	16,100	18,060	17,440	3.32	387	2M	29B
1402/08/15	16,550	16,550	17,270	16,880	0.72	239	892K	15B
1402/08/14	16,300	16,300	17,300	16,760	3.14	282	977K	16B
1402/08/13	16,350	15,280	16,670	16,250	4.30	321	2M	27B
1402/08/10	15,100	15,010	15,890	15,580	(1.58)	193	420K	6B
1402/08/09	15,900	15,500	16,500	15,830	(0.06)	230	934K	15B
1402/08/08	16,000	15,560	16,340	15,840	2.26	164	615K	10B
1402/08/07	14,240	14,240	16,000	15,490	2.38	325	1M	19B
1402/08/06	15,100	15,100	16,310	15,130	(6.78)	279	2M	23B
1402/08/03	16,720	15,990	16,720	16,230	(0.55)	218	568K	9B
1402/08/02	16,070	15,890	16,600	16,320	(0.61)	330	932K	15B
1402/08/01	16,630	16,100	16,960	16,420	(1.26)	275	782K	13B
1402/07/30	16,120	16,120	17,000	16,630	1.84	287	1M	18B
1402/07/29	16,130	16,130	16,800	16,330	(0.91)	299	748K	12B
1402/07/26	17,350	16,120	17,350	16,480	(4.9)	414	1M	20B
1402/07/25	17,890	17,020	17,890	17,330	(0.52)	233	582K	10B
1402/07/24	17,400	17,110	17,730	17,420	0.87	254	913K	16B
1402/07/23	17,750	16,970	17,750	17,270	(0.23)	190	313K	5B
1402/07/22	18,020	16,700	18,020	17,310	(3.51)	259	878K	15B
1402/07/19	18,300	17,800	18,370	17,940	0.62	154	440K	8B
1402/07/18	18,050	17,030	18,400	17,830	(1.0)	418	1M	23B
1402/07/17	18,050	17,510	18,690	18,010	(0.83)	444	2M	30B
1402/07/16	20,100	18,050	20,100	18,160	(6.39)	531	2M	40B
1402/07/15	20,300	18,750	20,400	19,400	(3.77)	363	1M	21B
1402/07/12	20,000	19,780	20,590	20,160	0.50	333	822K	17B
1402/07/10	20,310	19,620	20,650	20,060	(0.25)	360	1M	25B
1402/07/09	20,080	19,900	20,460	20,110	3.08	353	1M	30B
1402/07/08	20,590	19,010	20,590	19,510	(2.45)	587	2M	41B
1402/07/05	20,030	19,670	20,600	20,000	(1.33)	425	2M	31B
1402/07/04	19,830	19,830	21,040	20,270	(2.12)	478	2M	32B
1402/07/03	21,240	20,090	21,240	20,710	(0.58)	487	2M	34B
1402/07/01	20,000	19,980	21,440	20,830	0.68	496	1M	29B
1402/06/29	21,090	20,080	21,460	20,690	(0.05)	699	2M	49B
1402/06/28	19,950	19,700	21,020	20,700	5.34	1,541	6M	134B
1402/06/27	19,670	19,330	19,670	19,650	6.85	477	2M	47B
1402/06/26	17,830	17,300	18,710	18,390	3.20	493	2M	39B
1402/06/22	18,100	17,510	18,320	17,820	(1.38)	336	1M	19B
1402/06/21	17,970	17,960	18,480	18,070	1.23	246	416K	8B
1402/06/20	18,200	17,480	18,750	17,850	(2.94)	640	2M	38B
1402/06/19	18,500	18,010	18,940	18,390	1.16	373	1M	19B
1402/06/18	18,910	17,900	19,090	18,180	(3.5)	425	1M	27B
1402/06/14	18,680	18,510	19,350	18,840	0.27	349	1M	19B
1402/06/13	18,680	18,630	19,160	18,790	0.59	314	623K	12B
1402/06/12	19,030	18,290	19,420	18,680	(2.96)	348	1M	20B
1402/06/11	19,180	18,760	19,670	19,250	2.72	346	995K	19B
1402/06/08	18,450	18,420	19,280	18,740	(0.79)	454	1M	28B
1402/06/07	18,920	18,740	19,750	18,890	(4.21)	569	2M	32B
1402/06/06	19,380	19,280	20,970	19,720	(2.81)	550	2M	38B
1402/06/05	19,900	19,660	20,580	20,290	3.26	536	1M	29B
1402/06/04	19,870	19,190	19,890	19,650	3.58	415	2M	40B
1402/06/01	19,500	18,750	19,500	18,970	1.01	286	974K	18B
1402/05/31	18,780	18,770	19,650	18,780	(4.91)	300	2M	38B
1402/05/30	20,270	18,800	20,270	19,750	1.23	342	1M	22B
1402/05/29	19,630	19,480	20,210	19,510	(4.83)	550	2M	49B
1402/05/28	20,020	20,020	21,460	20,500	(1.96)	429	1M	27B
1402/05/25	21,250	20,570	21,250	20,910	0.29	517	2M	51B
1402/05/24	21,760	20,050	21,760	20,850	(1.14)	430	2M	33B
1402/05/23	21,250	20,410	21,270	21,090	4.10	527	3M	54B
1402/05/22	20,800	19,970	21,420	20,260	(3.62)	519	2M	45B
1402/05/21	21,780	21,000	21,780	21,020	(4.89)	337	2M	39B
1402/05/18	22,480	21,800	22,480	22,100	2.93	494	2M	45B
1402/05/17	21,850	21,050	21,850	21,470	2.92	586	3M	59B
1402/05/16	21,670	20,840	21,670	20,860	(4.88)	959	5M	97B
1402/05/15	22,730	21,400	22,730	21,930	(0.86)	429	1M	27B
1402/05/04	22,400	21,710	22,400	22,120	3.56	1,126	5M	111B
1402/05/03	21,330	20,890	21,580	21,360	3.89	1,358	6M	135B
1402/05/02	20,570	20,100	20,600	20,560	4.79	881	6M	113B
1402/05/01	19,690	18,920	19,720	19,620	4.42	751	4M	78B
1402/04/31	19,290	17,930	19,290	18,790	(0.11)	693	2M	40B
1402/04/28	19,190	18,000	19,200	18,810	1.95	813	5M	100B
1402/04/27	17,660	17,660	18,500	18,450	4.71	664	5M	90B
1402/04/26	17,710	17,540	18,300	17,620	(4.55)	716	5M	90B
1402/04/25	19,000	18,420	19,350	18,460	(4.75)	332	2M	34B
1402/04/24	19,020	18,900	20,150	19,380	(1.12)	621	2M	38B
1402/04/21	20,500	19,570	20,500	19,600	(4.81)	447	3M	54B
1402/04/20	21,040	19,860	21,600	20,590	(1.48)	651	3M	53B
1402/04/19	22,100	20,720	22,100	20,900	(4.17)	649	2M	50B
1402/04/18	21,560	21,310	22,110	21,810	2.01	658	3M	76B
1402/04/17	21,300	20,800	22,110	21,380	(0.93)	778	3M	63B
1402/04/14	21,500	21,100	22,280	21,580	(0.96)	543	2M	44B
1402/04/13	22,000	21,010	22,300	21,790	0.51	843	3M	66B
1402/04/12	21,490	21,380	21,840	21,680	4.23	770	3M	67B
1402/04/11	19,840	19,840	21,500	20,800	(0.34)	1,245	6M	125B
1402/04/10	21,000	20,640	22,290	20,870	(3.91)	645	2M	48B
1402/04/07	21,000	21,000	22,500	21,720	(1.18)	738	3M	68B
1402/04/06	21,250	21,250	22,250	21,980	3.48	902	4M	85B
1402/04/05	21,000	20,520	21,300	21,240	4.68	1,057	5M	100B
1402/04/04	21,000	20,160	21,150	20,290	(4.38)	1,395	5M	111B
1402/04/03	22,180	21,030	22,480	21,220	(4.11)	634	3M	59B
1402/03/31	22,670	21,890	23,900	22,130	(3.95)	1,312	7M	160B
1402/03/30	23,950	22,420	23,950	23,040	(0.95)	611	2M	43B
1402/03/29	23,000	22,600	24,000	23,260	(1.44)	989	3M	65B
1402/03/28	22,020	22,020	24,280	23,600	1.94	1,053	4M	96B
1402/03/27	24,500	22,520	24,500	23,150	(2.32)	907	4M	93B
1402/03/24	23,790	23,150	23,880	23,700	4.18	945	5M	108B
1402/03/23	22,200	22,000	23,520	22,750	1.38	1,691	10M	238B
1402/03/22	22,410	22,200	23,330	22,440	(3.94)	1,468	11M	236B
1402/03/21	23,330	23,330	23,330	23,360	(4.85)	115	566K	13B
1402/03/20	24,550	24,550	24,550	24,550	(4.99)	94	742K	18B
1402/03/17	25,840	25,840	25,840	25,840	(5.0)	197	968K	25B
1402/03/16	27,490	26,120	27,490	27,200	15.35	333	3M	70B
1402/03/07	25,400	23,290	25,400	23,780	(2.98)	1,935	7M	163B
1402/03/06	24,200	23,750	24,530	24,510	4.88	1,688	11M	261B
1402/03/03	23,500	22,800	23,760	23,370	3.22	1,062	4M	90B
1402/03/02	22,690	21,900	23,460	22,640	1.30	1,288	6M	134B
1402/03/01	22,500	21,530	23,250	22,350	(0.4)	1,741	8M	176B
1402/02/31	22,300	21,760	22,500	22,440	4.71	1,996	14M	315B
1402/02/30	21,440	20,990	21,440	21,430	4.95	472	3M	58B
1402/02/27	19,750	19,750	20,590	20,420	4.13	886	5M	109B
1402/02/25	20,000	19,480	20,840	19,610	(4.34)	1,944	14M	267B
1402/02/24	20,600	20,180	21,000	20,500	(0.24)	2,542	16M	323B
1402/02/23	21,000	19,600	21,100	20,550	2.24	2,476	17M	356B
1402/02/20	20,510	18,570	20,510	20,100	2.87	2,936	23M	466B
1402/02/19	19,280	19,280	19,570	19,540	4.83	1,065	9M	173B
1402/02/18	19,530	17,670	19,530	18,640	0.22	4,121	32M	604B
1402/02/17	18,750	17,800	18,750	18,600	4.14	3,454	40M	752B
1402/02/16	17,860	17,860	17,860	17,860	5.00	534	7M	122B
1402/02/13	16,830	16,600	17,060	17,010	4.68	428	4M	63B
1402/02/12	16,400	15,830	16,590	16,250	1.06	1,385	8M	129B
1402/02/11	16,600	15,850	16,600	16,080	(2.66)	1,382	6M	96B
1402/02/10	16,600	16,120	17,350	16,520	(1.2)	1,552	9M	147B
1402/02/09	16,780	16,290	16,780	16,720	4.57	1,345	11M	179B
1402/02/06	15,850	15,410	16,180	15,990	3.76	1,044	11M	179B
1402/02/05	15,330	14,890	15,630	15,410	3.49	1,334	11M	168B
1402/02/04	15,120	14,400	15,470	14,890	(1.52)	1,260	6M	92B
1402/01/30	15,010	14,770	15,580	15,120	(2.7)	1,689	8M	119B
1402/01/29	16,200	15,010	16,230	15,540	0.52	2,570	13M	197B
1402/01/28	15,450	15,370	15,460	15,460	4.96	1,481	14M	216B
1402/01/27	14,900	14,150	15,390	14,730	0.41	1,700	10M	141B
1402/01/26	14,690	14,250	14,710	14,670	4.71	948	6M	93B
1402/01/22	13,500	13,340	14,400	14,010	1.82	1,380	8M	113B
1402/01/21	13,610	13,170	14,250	13,760	1.33	1,462	8M	107B
1402/01/20	13,530	13,300	13,920	13,580	0.37	1,116	6M	77B
1402/01/19	13,490	13,250	13,540	13,530	4.88	1,186	9M	119B
1402/01/16	12,990	12,700	13,120	12,900	(2.2)	1,927	10M	128B
1402/01/15	13,280	12,820	13,690	13,190	(0.08)	1,270	6M	73B
1402/01/14	13,420	13,010	13,500	13,200	(3.58)	1,639	7M	93B
1402/01/09	13,740	13,550	13,980	13,690	2.55	854	4M	60B
1402/01/08	13,700	13,130	13,940	13,350	(3.12)	2,151	11M	142B
1402/01/06	14,460	13,500	14,460	14,230	3.27	1,727	10M	149B
1401/12/27	13,780	13,730	13,780	13,780	4.95	123	1M	17B
1401/12/24	13,040	13,040	13,140	13,130	4.87	304	2M	22B
1401/12/23	11,860	11,860	12,570	12,520	4.51	838	5M	61B
1401/12/22	11,830	11,820	12,300	11,980	(0.5)	615	2M	28B
1401/12/21	11,970	11,840	12,380	12,040	(1.95)	751	4M	44B
1401/12/20	12,000	11,890	12,500	12,280	3.11	1,321	6M	79B
1401/12/16	12,750	11,600	12,750	11,910	(2.46)	1,644	10M	114B
1401/12/15	11,890	11,640	12,470	12,210	2.69	889	5M	61B
1401/12/14	12,000	11,200	12,130	11,890	2.85	1,041	6M	66B
1401/12/13	11,020	10,800	11,650	11,560	4.14	968	6M	67B
1401/12/10	11,250	10,800	11,370	11,100	2.49	907	5M	61B
1401/12/09	10,840	10,500	10,850	10,830	4.74	686	7M	74B
1401/12/08	10,360	9,900	10,360	10,340	4.76	830	9M	95B
1401/12/07	9,870	9,870	9,870	9,870	5.00	193	4M	36B
1401/12/06	9,470	9,470	9,470	9,400	4.21	135	1M	13B
1401/12/03	9,180	9,180	9,180	9,020	3.09	157	1M	10B
1401/11/26	8,790	8,630	9,060	8,750	(3.42)	534	4M	32B
1401/11/25	9,120	8,900	9,420	9,060	(3.21)	550	3M	23B
1401/11/24	9,780	9,100	9,780	9,360	(0.32)	400	2M	16B
1401/11/23	9,700	9,360	9,790	9,390	(4.67)	674	5M	48B
1401/11/19	10,500	9,600	10,500	9,850	(2.48)	744	5M	44B
1401/11/18	10,100	9,840	10,130	10,100	4.66	489	4M	45B
1401/11/17	9,700	9,620	10,030	9,650	(4.64)	1,073	13M	124B
1401/11/16	10,590	10,030	10,640	10,120	(4.08)	521	4M	41B
1401/11/12	10,800	10,300	10,850	10,550	0.38	638	4M	39B
1401/11/11	10,450	10,450	10,850	10,510	(4.37)	1,814	18M	194B
1401/11/10	10,820	10,820	10,820	10,990	(3.43)	119	839K	9B
1401/11/09	11,140	11,140	11,140	11,380	(2.9)	97	709K	8B
1401/11/08	11,750	11,710	11,960	11,720	(4.87)	279	3M	30B
1401/11/05	13,090	12,230	13,200	12,320	(4.27)	616	4M	53B
1401/11/04	12,630	12,380	12,990	12,870	3.96	1,009	6M	74B
1401/11/03	12,990	12,000	12,990	12,380	(1.75)	786	4M	52B
1401/11/02	12,610	12,070	12,990	12,600	0.16	915	4M	51B
1401/11/01	12,660	12,150	12,660	12,580	4.31	1,141	8M	100B
1401/10/28	11,560	11,560	12,320	12,060	2.73	633	3M	42B
1401/10/27	11,600	11,550	11,900	11,740	2.35	829	5M	54B
1401/10/26	11,400	11,150	11,880	11,470	0.61	1,161	6M	68B
1401/10/24	11,550	10,840	11,690	11,400	0.0	833	4M	49B
1401/10/21	11,090	10,800	11,680	11,400	2.43	1,463	10M	113B
1401/10/20	11,290	10,800	11,290	11,130	3.44	1,382	9M	104B
1401/10/19	10,680	10,680	10,780	10,760	4.77	211	1M	16B
1401/10/14	10,000	10,000	10,310	10,270	4.58	1,281	12M	120B
1401/10/13	9,390	9,210	9,880	9,820	4.36	1,098	9M	88B
1401/10/12	9,370	9,260	9,640	9,410	1.73	591	4M	37B
1401/10/11	9,600	9,000	9,780	9,250	(2.12)	993	6M	53B
1401/10/10	9,400	9,140	9,540	9,450	3.96	1,371	10M	96B
1401/10/07	9,190	8,970	9,480	9,090	0.66	1,219	10M	93B
1401/10/05	9,180	8,890	9,200	9,030	(1.85)	1,003	6M	57B
1401/10/04	9,370	8,970	9,370	9,200	3.02	992	7M	61B
1401/10/03	8,590	8,590	8,960	8,930	4.57	579	4M	38B
1401/09/30	8,010	8,010	8,590	8,540	4.27	852	8M	70B
1401/09/29	8,200	8,000	8,260	8,190	1.11	369	2M	16B
1401/09/28	8,050	7,950	8,260	8,100	(0.49)	576	3M	23B
1401/09/27	7,950	7,950	8,390	8,140	1.62	521	4M	29B
1401/09/26	8,190	7,900	8,190	8,010	(3.38)	929	4M	36B
1401/09/23	8,560	8,150	8,560	8,290	1.22	583	3M	28B
1401/09/22	8,100	7,960	8,340	8,190	3.02	614	4M	34B
1401/09/21	7,700	7,660	7,980	7,950	4.61	662	5M	43B
1401/09/20	7,680	7,330	7,720	7,600	1.33	478	3M	26B
1401/09/19	7,220	7,050	7,610	7,500	3.45	709	8M	59B
1401/09/16	7,190	7,160	7,390	7,250	(0.55)	255	1M	10B
1401/09/15	7,390	7,180	7,390	7,290	(1.09)	218	1M	11B
1401/09/14	7,360	7,250	7,610	7,370	(0.54)	360	2M	14B
1401/09/13	7,380	7,190	7,480	7,410	3.93	615	5M	36B
1401/09/12	7,070	7,070	7,260	7,130	0.85	234	1M	9B
1401/09/09	7,180	7,050	7,180	7,070	0.28	186	939K	7B
1401/09/08	6,990	6,990	7,130	7,050	0.86	275	2M	13B
1401/09/07	7,040	6,890	7,090	6,990	0.43	171	1M	8B
1401/09/06	6,900	6,860	7,070	6,960	(1.28)	329	2M	16B
1401/09/05	7,050	6,920	7,190	7,050	1.00	294	2M	14B
1401/09/02	7,090	6,940	7,090	6,980	0.14	271	1M	8B
1401/09/01	7,120	6,810	7,120	6,970	0.29	226	2M	11B
1401/08/30	7,000	6,800	7,110	6,950	1.61	381	3M	18B
1401/08/29	6,810	6,810	6,990	6,840	0.29	227	1M	10B
1401/08/28	6,900	6,700	6,960	6,820	(0.87)	230	2M	11B
1401/08/25	6,820	6,700	6,970	6,880	0.88	232	2M	14B
1401/08/24	6,940	6,700	6,940	6,820	(0.15)	260	2M	11B
1401/08/23	6,950	6,750	6,950	6,830	(0.15)	177	932K	6B
1401/08/22	6,700	6,700	6,920	6,840	1.94	371	3M	19B
1401/08/21	6,880	6,630	6,880	6,710	1.21	239	1M	9B
1401/08/18	6,730	6,490	6,800	6,630	(2.07)	379	3M	23B
1401/08/17	6,890	6,500	7,000	6,770	0.89	261	2M	11B
1401/08/16	6,590	6,450	6,750	6,710	4.35	312	2M	17B
1401/08/15	6,590	6,250	6,590	6,430	0.31	252	2M	13B
1401/08/14	6,320	6,320	6,600	6,410	1.26	259	1M	8B
1401/08/11	6,470	6,250	6,470	6,330	0.32	207	680K	4B
1401/08/10	6,430	6,200	6,450	6,310	0.64	287	2M	13B
1401/08/09	6,240	6,210	6,400	6,270	0.80	180	1M	8B
1401/08/08	6,460	6,190	6,600	6,220	(4.45)	423	4M	23B
1401/08/07	6,320	6,270	6,860	6,510	(0.61)	287	2M	10B
1401/08/04	6,760	6,510	6,890	6,550	(4.38)	342	3M	18B
1401/08/03	7,230	6,760	7,230	6,850	(3.66)	398	2M	15B
1401/08/02	7,230	6,910	7,230	7,110	(1.25)	294	931K	7B
1401/08/01	7,290	7,090	7,320	7,200	1.12	287	3M	22B
1401/07/30	7,030	7,000	7,250	7,120	0.0	189	1M	7B
1401/07/27	7,270	7,050	7,270	7,120	(0.42)	211	949K	7B
1401/07/26	7,250	7,100	7,260	7,150	0.70	197	1M	8B
1401/07/25	7,070	7,000	7,290	7,100	(0.56)	270	1M	10B
1401/07/24	7,510	7,060	7,510	7,140	(3.9)	599	3M	20B
1401/07/23	7,450	7,270	7,700	7,430	(0.93)	498	3M	24B
1401/07/20	7,400	7,300	7,640	7,500	(1.06)	331	2M	14B
1401/07/19	7,570	7,350	7,640	7,580	4.12	526	5M	38B
1401/07/18	7,340	7,120	7,430	7,280	0.55	212	1M	10B
1401/07/17	7,550	7,100	7,550	7,240	(2.43)	340	2M	14B
1401/07/16	7,100	7,100	7,460	7,420	4.36	545	7M	55B
1401/07/12	7,250	6,910	7,300	7,110	(1.52)	441	3M	18B
1401/07/11	7,130	7,120	7,370	7,220	0.0	187	866K	6B
1401/07/10	7,190	7,080	7,300	7,220	(0.41)	236	1M	7B
1401/07/09	7,450	7,070	7,450	7,250	(1.23)	411	3M	24B
1401/07/06	7,320	7,060	7,370	7,340	4.56	503	6M	46B
1401/07/04	6,950	6,650	7,090	7,020	3.85	508	5M	32B
1401/07/02	6,660	6,610	6,980	6,760	(2.31)	370	2M	12B
1401/06/30	7,100	6,750	7,160	6,920	(2.54)	422	3M	21B
1401/06/29	7,260	6,990	7,260	7,100	(2.74)	554	3M	22B
1401/06/28	7,600	7,170	7,600	7,300	(3.18)	426	3M	19B
1401/06/27	7,510	7,380	7,830	7,540	(1.57)	567	4M	27B
1401/06/23	7,650	7,560	7,770	7,660	2.96	598	2M	18B
1401/06/22	7,410	7,330	7,600	7,440	1.22	402	2M	13B
1401/06/21	7,490	7,230	7,560	7,350	(0.41)	379	1M	11B
1401/06/20	7,470	7,340	7,590	7,380	(4.4)	1,115	6M	48B
1401/06/19	7,720	7,400	7,810	7,720	3.76	1,531	13M	97B
1401/06/16	7,300	7,100	7,540	7,440	3.48	845	7M	51B
1401/06/15	7,360	7,060	7,360	7,190	(1.37)	394	2M	14B
1401/06/14	7,370	7,230	7,400	7,290	0.97	322	2M	13B
1401/06/13	6,920	6,920	7,370	7,220	1.83	364	2M	12B
1401/06/12	7,400	6,990	7,400	7,090	(3.54)	513	3M	23B
1401/06/09	7,000	7,000	7,430	7,350	3.81	661	5M	33B
1401/06/08	7,300	6,900	7,350	7,080	(0.7)	654	3M	25B
1401/06/07	6,960	6,940	7,220	7,130	3.63	759	4M	31B
1401/06/06	6,650	6,500	6,940	6,880	4.08	685	5M	34B
1401/06/05	6,650	6,450	6,790	6,610	0.76	397	2M	13B
1401/06/02	6,470	6,280	6,600	6,560	4.29	438	4M	24B
1401/06/01	6,360	6,220	6,460	6,290	1.13	256	1M	8B
1401/05/31	6,280	6,160	6,330	6,220	0.48	243	1M	6B
1401/05/30	6,280	6,110	6,280	6,190	0.0	149	532K	3B
1401/05/29	6,240	6,080	6,270	6,190	(0.32)	149	630K	4B
1401/05/26	6,430	6,100	6,460	6,210	(1.43)	306	2M	15B
1401/05/25	6,420	6,210	6,470	6,300	0.80	232	2M	10B
1401/05/24	6,120	6,120	6,410	6,250	(0.48)	189	2M	11B
1401/05/23	6,480	6,120	6,480	6,280	(1.72)	241	2M	9B
1401/05/22	6,400	6,210	6,550	6,390	0.16	237	1M	7B
1401/05/19	6,600	6,240	6,600	6,380	(0.31)	128	522K	3B
1401/05/18	6,400	6,300	6,450	6,400	0.16	117	991K	6B
1401/05/15	6,390	6,190	6,490	6,390	3.23	307	3M	19B
1401/05/12	6,260	6,170	6,320	6,190	0.81	135	1M	8B
1401/05/11	6,300	6,010	6,300	6,140	(0.16)	128	512K	3B
1401/05/10	6,180	5,910	6,330	6,150	(0.32)	129	435K	3B
1401/05/05	6,320	6,140	6,320	6,170	(0.16)	181	2M	15B
1401/05/04	6,040	6,040	6,490	6,180	(0.32)	165	772K	5B
1401/05/03	6,400	6,180	6,400	6,200	(4.62)	286	2M	14B
1401/05/02	6,470	6,330	6,630	6,500	(0.15)	208	843K	5B
1401/05/01	6,710	6,460	6,710	6,510	(0.46)	249	2M	13B
1401/04/29	6,240	6,240	6,740	6,540	1.08	365	1M	9B
1401/04/28	6,360	6,240	6,590	6,470	(1.37)	209	1M	7B
1401/04/26	6,690	6,370	6,690	6,560	(0.76)	162	644K	4B
1401/04/25	6,700	6,520	6,820	6,610	0.76	205	1M	8B
1401/04/22	6,220	6,220	6,770	6,560	0.61	204	1M	8B
1401/04/21	6,790	6,460	6,790	6,520	(3.98)	334	2M	14B
1401/04/20	6,830	6,730	6,990	6,790	(4.1)	267	2M	16B
1401/04/18	6,970	6,880	7,150	7,080	(1.39)	217	989K	7B
1401/04/15	7,390	7,010	7,390	7,180	(1.37)	299	2M	18B
1401/04/14	7,150	6,950	7,330	7,280	4.15	640	6M	44B
1401/04/13	7,150	6,900	7,180	6,990	0.29	222	1M	8B
1401/04/12	7,140	6,880	7,140	6,970	0.29	255	2M	12B
1401/04/11	6,990	6,810	7,090	6,950	(0.29)	262	2M	12B
1401/04/08	7,000	6,810	7,090	6,970	0.29	268	2M	11B
1401/04/07	7,110	6,850	7,110	6,950	1.02	229	2M	12B
1401/04/06	6,770	6,770	7,050	6,880	0.88	223	923K	6B
1401/04/05	7,050	6,750	7,110	6,820	(3.81)	338	3M	20B
1401/04/04	7,450	7,050	7,460	7,090	(4.45)	920	8M	58B
1401/04/01	7,460	7,200	7,620	7,420	(0.54)	530	2M	18B
1401/03/31	7,140	6,860	7,540	7,460	3.76	923	7M	53B
1401/03/30	7,290	7,040	7,390	7,190	(2.97)	668	4M	26B
1401/03/29	7,290	7,140	7,470	7,410	4.07	897	10M	73B
1401/03/28	7,040	6,830	7,160	7,120	4.40	268	3M	20B
1401/03/25	6,720	6,560	7,010	6,820	(0.87)	294	3M	19B
1401/03/24	6,680	6,640	7,100	6,880	0.44	311	2M	15B
1401/03/23	7,150	6,510	7,150	6,850	0.0	469	4M	29B
1401/03/09	7,260	7,100	7,450	7,250	(0.14)	428	2M	18B
1401/03/08	7,310	7,230	7,620	7,260	(4.6)	540	5M	37B
1401/03/07	7,720	7,390	7,970	7,610	(0.65)	538	4M	33B
1401/03/04	7,530	7,530	7,750	7,660	2.96	313	2M	15B
1401/03/03	7,270	7,270	7,720	7,440	(2.36)	490	4M	28B
1401/03/02	8,100	7,530	8,100	7,620	(3.79)	269	2M	18B
1401/03/01	7,900	7,780	8,210	7,920	(2.22)	523	4M	32B
1401/02/31	8,360	7,980	8,360	8,100	(1.94)	393	2M	13B
1401/02/28	8,300	8,200	8,540	8,260	(3.17)	436	2M	15B
1401/02/27	8,880	8,430	8,970	8,530	(3.83)	716	6M	55B
1401/02/26	8,350	8,350	9,050	8,870	2.66	869	7M	58B
1401/02/25	8,640	8,340	9,050	8,640	(0.12)	666	4M	35B
1401/02/24	8,450	8,450	8,730	8,650	3.97	973	10M	90B
1401/02/21	8,390	8,140	8,650	8,320	(0.36)	699	5M	41B
1401/02/20	8,070	8,030	8,680	8,350	(1.07)	559	4M	36B
1401/02/19	8,630	8,150	8,760	8,440	(1.17)	865	7M	57B
1401/02/18	8,530	8,240	8,610	8,540	4.15	436	5M	39B
1401/02/17	7,820	7,820	8,290	8,200	3.80	630	5M	39B
1401/02/12	8,160	7,780	8,160	7,900	(1.62)	599	4M	28B
1401/02/11	8,380	7,850	8,380	8,030	(2.78)	696	4M	30B
1401/02/10	8,250	7,990	8,420	8,260	1.10	573	3M	29B
1401/02/07	8,400	8,000	8,500	8,170	(1.57)	723	5M	37B
1401/02/06	8,210	7,840	8,490	8,300	1.97	2,128	16M	135B
1401/02/05	8,170	7,910	8,170	8,140	4.49	547	11M	90B
1401/02/04	7,400	7,360	7,830	7,790	4.42	445	5M	40B
1401/01/31	7,730	7,320	7,740	7,460	(2.99)	561	3M	24B
1401/01/30	7,650	7,540	7,990	7,690	(3.03)	840	5M	38B
1401/01/29	7,880	7,530	8,080	7,930	2.99	800	8M	63B
1401/01/28	7,990	7,400	7,990	7,700	(0.52)	568	5M	37B
1401/01/27	7,550	7,490	7,840	7,740	3.61	694	9M	67B
1401/01/24	7,280	7,160	7,660	7,470	0.54	468	3M	24B
1401/01/23	7,730	7,060	7,730	7,430	0.81	916	8M	60B
1401/01/22	7,370	7,370	7,370	7,370	4.99	160	2M	17B
1401/01/21	7,010	6,990	7,030	7,020	4.78	266	2M	17B
1401/01/20	6,410	6,330	6,870	6,700	2.29	662	8M	52B
1401/01/17	6,570	6,210	6,700	6,550	1.55	487	3M	23B
1401/01/16	6,310	6,310	6,550	6,450	(2.42)	412	3M	19B
1401/01/15	6,780	6,400	6,780	6,610	1.23	462	4M	26B
1401/01/14	6,290	6,290	6,600	6,530	3.82	428	4M	24B
1401/01/10	6,250	6,160	6,420	6,290	0.48	329	2M	10B
1401/01/09	6,300	6,100	6,450	6,260	0.0	374	2M	12B
1401/01/08	6,030	5,930	6,280	6,260	4.51	409	5M	29B
1401/01/07	6,100	5,920	6,150	5,990	(0.99)	451	3M	17B
1401/01/06	6,350	5,990	6,390	6,050	(3.97)	615	4M	23B
1400/12/28	6,260	6,120	6,600	6,300	(0.63)	525	3M	20B
1400/12/25	6,190	6,190	6,350	6,340	4.79	332	4M	23B
1400/12/24	5,800	5,800	6,070	6,050	4.49	392	3M	21B
1400/12/23	5,780	5,700	6,020	5,790	(3.34)	557	5M	27B
1400/12/22	6,040	5,960	6,260	5,990	(4.47)	355	5M	29B
1400/12/21	6,150	6,110	6,460	6,270	(2.49)	329	2M	14B
1400/12/18	6,500	6,250	6,590	6,430	0.94	348	2M	11B
1400/12/17	6,360	6,360	6,550	6,370	(4.78)	491	5M	31B
1400/12/16	6,850	6,450	6,930	6,690	(1.33)	515	6M	41B
1400/12/15	6,640	6,560	7,070	6,780	(1.17)	762	6M	37B
1400/12/14	7,110	6,770	7,300	6,860	(3.65)	816	7M	46B
1400/12/11	6,840	6,650	7,210	7,120	3.64	1,006	9M	66B
1400/12/09	7,180	6,690	7,180	6,870	(0.29)	555	4M	29B
1400/12/08	6,930	6,470	7,090	6,890	1.62	717	7M	45B
1400/12/07	6,720	6,500	6,810	6,780	4.47	632	5M	34B
1400/12/04	6,100	6,100	6,550	6,490	4.01	810	8M	52B
1400/12/03	6,240	6,240	6,240	6,240	4.87	223	4M	22B
1400/12/02	5,750	5,660	6,240	5,950	0.0	1,071	12M	71B
1400/12/01	5,980	5,810	5,980	5,950	(2.62)	162	1M	8B
1400/11/30	6,260	5,710	6,260	6,110	2.35	912	7M	40B
1400/11/27	6,000	5,890	6,000	5,970	4.37	247	3M	16B
1400/11/25	5,700	5,700	5,840	5,720	2.69	198	2M	9B
1400/11/24	5,460	5,460	5,610	5,570	4.11	371	3M	16B
1400/11/23	5,200	5,110	5,440	5,350	3.08	473	4M	23B
1400/11/20	5,120	5,010	5,380	5,190	(0.76)	287	1M	8B
1400/11/19	5,320	5,090	5,420	5,230	0.38	213	1M	7B
1400/11/18	5,190	5,190	5,400	5,210	(4.58)	348	3M	15B
1400/11/17	5,660	5,320	5,660	5,460	(2.5)	220	2M	8B
1400/11/16	5,550	5,550	5,760	5,600	1.82	293	2M	11B
1400/11/11	5,580	5,250	5,590	5,500	(0.18)	95	565K	3B
1400/11/10	5,880	5,450	5,920	5,510	(3.84)	577	5M	28B
1400/11/09	5,470	5,470	5,900	5,730	1.78	274	2M	9B
1400/11/06	5,580	5,580	5,950	5,630	(4.09)	486	4M	24B
1400/11/05	5,720	5,690	6,250	5,870	(1.84)	81	882K	5B
1400/11/04	6,060	5,970	6,080	5,980	(4.78)	308	4M	23B
1400/11/03	6,320	6,280	6,400	6,280	(4.99)	198	2M	14B
1400/11/02	7,150	6,560	7,150	6,610	(4.2)	334	3M	17B
1400/10/29	6,720	6,660	7,090	6,900	(1.57)	361	3M	18B
1400/10/28	7,110	6,880	7,110	7,010	(3.18)	114	1M	9B
1400/10/27	7,750	7,150	7,750	7,240	(3.72)	504	5M	33B
1400/10/26	7,510	7,510	7,780	7,520	(4.81)	255	2M	17B
1400/10/25	8,280	7,830	8,280	7,900	(4.13)	328	2M	17B
1400/10/22	8,110	7,790	8,270	8,240	4.57	871	8M	70B
1400/10/21	8,090	7,700	8,150	7,880	0.13	303	1M	8B
1400/10/20	7,710	7,650	8,070	7,870	1.29	389	2M	14B
1400/10/19	7,980	7,540	7,980	7,770	0.0	441	3M	22B
1400/10/18	7,560	7,360	7,990	7,770	2.10	655	3M	22B
1400/10/15	7,590	7,410	7,750	7,610	1.47	259	1M	10B
1400/10/14	7,470	7,300	7,820	7,500	(0.66)	171	795K	6B
1400/10/13	7,610	7,420	7,680	7,550	(0.53)	207	1M	8B
1400/10/12	7,670	7,410	7,740	7,590	(0.26)	246	701K	5B
1400/10/11	7,600	7,400	7,790	7,610	0.79	389	2M	14B
1400/10/08	7,800	7,450	7,880	7,550	(1.05)	430	2M	15B
1400/10/07	7,920	7,500	7,920	7,630	(1.29)	383	2M	19B
1400/10/06	7,670	7,400	7,890	7,730	2.79	400	2M	15B
1400/10/05	7,870	7,480	7,870	7,520	(4.45)	549	3M	26B
1400/10/04	8,210	7,660	8,210	7,870	(1.13)	516	3M	23B
1400/10/01	7,800	7,610	8,030	7,960	4.05	433	2M	19B
1400/09/30	7,410	7,410	7,800	7,650	0.13	312	2M	13B
1400/09/29	7,340	7,340	7,890	7,640	0.79	508	3M	26B
1400/09/28	7,930	7,390	7,930	7,580	(0.66)	401	2M	19B
1400/09/27	7,600	7,340	7,700	7,630	3.95	585	4M	34B
1400/09/24	7,370	7,210	7,500	7,340	(0.54)	338	1M	11B
1400/09/23	7,260	7,220	7,650	7,380	(1.99)	654	4M	31B
1400/09/22	7,090	7,090	7,640	7,530	3.43	1,632	13M	101B
1400/09/21	7,540	7,220	7,790	7,280	(4.08)	477	3M	22B
1400/09/20	7,510	7,410	7,890	7,590	(1.68)	537	4M	32B
1400/09/17	7,980	7,520	7,980	7,720	(1.03)	511	3M	23B
1400/09/16	7,820	7,670	7,960	7,800	(3.35)	442	2M	15B
1400/09/15	7,750	7,750	8,210	8,070	3.20	599	3M	25B
1400/09/14	7,590	7,590	8,150	7,820	(1.26)	612	3M	23B
1400/09/13	8,000	7,850	8,240	7,920	(4.12)	305	2M	17B
1400/09/10	8,310	8,220	8,470	8,260	(4.51)	406	3M	22B
1400/09/09	8,880	8,190	8,980	8,650	0.58	1,259	5M	39B
1400/09/08	8,060	7,950	8,730	8,600	3.37	1,195	8M	71B
1400/09/07	8,310	8,300	8,510	8,320	(4.7)	740	4M	34B
1400/09/06	9,200	8,710	9,200	8,730	(4.69)	536	6M	51B
1400/09/03	9,670	9,120	9,670	9,160	(4.58)	1,649	12M	110B
1400/09/02	9,900	9,540	10,050	9,600	(4.38)	1,493	8M	77B
1400/09/01	10,260	9,660	10,460	10,040	(1.18)	1,327	6M	63B
1400/08/30	10,130	10,110	10,490	10,160	(4.51)	2,075	16M	162B
1400/08/29	11,190	10,550	11,190	10,640	(4.14)	423	2M	24B
1400/08/26	11,020	10,800	11,160	11,100	4.42	1,589	12M	134B
1400/08/25	10,560	10,370	10,680	10,630	4.42	2,197	15M	161B
1400/08/24	9,910	9,910	10,650	10,180	(2.4)	4,637	36M	362B
1400/08/23	10,280	10,280	10,280	10,430	(3.6)	219	1M	10B
1400/08/22	10,770	10,770	11,200	10,820	1.41	323	859K	9B
1400/08/19	10,710	10,360	10,880	10,670	(1.02)	393	1M	13B
1400/08/18	10,710	10,460	11,150	10,780	(1.37)	414	939K	10B
1400/08/17	10,910	10,590	11,220	10,930	(1.89)	313	830K	9B
1400/08/16	11,900	10,830	11,900	11,140	(2.28)	426	2M	17B
1400/08/15	11,090	11,090	11,470	11,400	4.30	375	2M	21B
1400/08/12	10,970	10,600	11,290	10,930	(0.46)	490	1M	15B
1400/08/11	10,810	10,610	11,290	10,980	(0.9)	297	722K	8B
1400/08/10	10,960	10,920	11,740	11,080	(3.57)	396	2M	19B
1400/08/09	11,630	11,060	11,630	11,490	(1.29)	101	346K	4B
1400/08/08	11,700	11,090	11,980	11,640	0.61	365	2M	20B
1400/08/05	10,870	10,860	11,920	11,570	1.49	284	1M	14B
1400/08/04	11,450	11,390	11,700	11,400	(4.84)	308	1M	17B
1400/08/03	12,270	11,740	12,270	11,980	(3.0)	165	735K	9B
1400/08/01	13,050	12,090	13,050	12,350	(2.91)	296	1M	13B
1400/07/28	12,900	12,500	12,950	12,720	0.16	229	781K	10B
1400/07/27	12,220	12,200	13,280	12,700	0.0	442	2M	28B
1400/07/26	12,860	12,680	12,970	12,700	(4.8)	386	2M	26B
1400/07/25	13,620	13,220	13,790	13,340	(4.1)	300	2M	21B
1400/07/24	14,260	13,620	14,680	13,910	(2.93)	895	4M	60B
1400/07/21	14,850	14,050	14,850	14,330	1.27	437	2M	27B
1400/07/20	14,530	14,050	14,730	14,150	(4.26)	531	3M	48B
1400/07/19	14,970	14,460	15,400	14,780	(2.89)	456	2M	31B
1400/07/18	15,450	15,010	15,640	15,220	(3.37)	420	1M	17B
1400/07/17	15,680	15,100	16,030	15,750	2.07	858	3M	50B
1400/07/14	15,180	14,530	15,680	15,430	3.28	921	4M	64B
1400/07/12	14,010	14,010	15,010	14,940	4.48	732	3M	43B
1400/07/11	14,400	14,180	14,900	14,300	(4.16)	557	2M	30B
1400/07/10	15,350	14,580	15,890	14,920	(2.74)	768	3M	38B
1400/07/07	15,200	14,670	15,990	15,340	(0.65)	940	3M	52B
1400/07/06	15,000	15,000	15,480	15,440	4.68	757	5M	70B
1400/07/04	14,300	13,880	14,860	14,750	4.17	507	3M	41B
1400/07/03	14,410	13,770	14,680	14,160	0.50	743	2M	28B
1400/06/31	14,030	14,030	14,700	14,090	(4.54)	765	4M	53B
1400/06/30	14,750	14,750	15,200	14,760	(4.9)	340	3M	37B
1400/06/29	16,010	15,300	16,330	15,520	(3.6)	630	2M	38B
1400/06/28	16,400	15,310	16,400	16,100	3.07	1,492	4M	69B
1400/06/27	15,300	14,710	16,250	15,620	0.90	1,529	7M	109B
1400/06/24	14,810	14,610	15,550	15,480	4.52	1,405	11M	178B
1400/06/23	14,850	14,490	15,070	14,810	0.89	725	3M	40B
1400/06/22	14,580	14,580	15,380	14,680	(4.3)	1,192	6M	93B
1400/06/21	15,030	15,030	15,030	15,340	(3.03)	106	550K	8B
1400/06/20	16,200	15,800	16,200	15,820	(4.87)	386	2M	30B
1400/06/17	17,230	15,750	17,230	16,630	1.34	2,038	11M	190B
1400/06/16	16,410	16,410	16,410	16,410	4.99	237	1M	18B
1400/06/15	15,630	15,630	15,630	15,630	4.97	214	1M	22B
1400/06/14	15,000	14,250	15,180	14,890	2.97	754	4M	56B
1400/06/13	14,520	14,100	14,520	14,460	4.56	991	5M	68B
1400/06/10	13,880	13,120	13,880	13,830	4.61	492	5M	70B
1400/06/09	12,850	12,790	13,720	13,220	(1.71)	588	2M	31B
1400/06/08	13,900	13,370	13,900	13,450	(4.41)	342	1M	19B
1400/06/07	14,700	13,850	15,010	14,070	(3.43)	1,064	5M	64B
1400/06/06	14,440	14,120	14,700	14,570	4.07	781	3M	49B
1400/06/03	14,250	13,860	14,250	14,000	1.52	588	2M	22B
1400/06/02	13,430	13,430	13,860	13,790	4.47	593	3M	36B
1400/06/01	13,050	12,720	13,580	13,200	0.38	664	3M	35B
1400/05/31	13,250	12,800	13,400	13,150	1.47	595	2M	23B
1400/05/24	12,250	12,250	13,090	12,960	3.43	407	2M	20B
1400/05/23	12,810	12,260	13,000	12,530	(2.87)	455	2M	26B
1400/05/20	13,100	12,800	13,130	12,900	(0.15)	353	691K	9B
1400/05/19	13,230	12,750	13,230	12,920	(1.67)	430	1M	19B
1400/05/18	13,490	12,900	13,490	13,140	(0.68)	352	1M	15B
1400/05/17	12,800	12,800	13,540	13,230	1.61	430	1M	14B
1400/05/16	12,860	12,740	13,240	13,020	(0.23)	298	959K	12B
1400/05/13	13,260	12,740	13,540	13,050	(1.58)	359	1M	14B
1400/05/12	12,640	12,600	13,480	13,260	2.79	426	1M	18B
1400/05/11	13,000	12,600	13,160	12,900	0.0	270	787K	10B
1400/05/10	13,200	12,620	13,390	12,900	(2.86)	607	2M	26B
1400/05/09	13,950	12,950	13,950	13,280	(2.57)	751	3M	40B
1400/05/06	13,350	13,100	13,690	13,630	4.52	839	3M	38B
1400/05/05	13,620	12,800	13,620	13,040	(0.53)	551	2M	28B
1400/05/04	12,990	12,320	13,330	13,110	3.23	787	4M	53B
1400/04/28	12,450	12,430	12,970	12,700	(0.47)	283	799K	10B
1400/04/27	12,490	12,470	13,250	12,760	(1.62)	441	1M	15B
1400/04/26	13,200	12,450	13,370	12,970	(0.38)	475	2M	23B
1400/04/23	12,820	12,780	13,370	13,020	0.08	447	1M	16B
1400/04/22	13,280	12,910	13,290	13,010	(4.06)	511	2M	26B
1400/04/21	14,550	13,300	14,550	13,560	(3.14)	783	2M	25B
1400/04/20	14,110	13,490	14,150	14,000	3.86	693	2M	30B
1400/04/19	13,090	13,020	13,790	13,480	2.59	599	2M	27B
1400/04/16	12,850	12,560	13,440	13,140	0.23	503	2M	29B
1400/04/15	13,100	12,890	13,700	13,110	(1.5)	610	2M	27B
1400/04/14	13,350	13,010	13,790	13,310	1.06	504	2M	28B
1400/04/13	12,970	12,520	13,350	13,170	3.54	713	3M	40B
1400/04/12	13,140	12,580	13,410	12,720	(3.93)	572	2M	24B
1400/04/09	13,750	12,910	13,750	13,240	(0.75)	534	1M	19B
1400/04/08	13,500	12,770	14,000	13,340	(0.74)	1,227	5M	62B
1400/04/07	13,700	13,130	13,750	13,440	2.36	900	3M	35B
1400/04/06	12,580	12,400	13,610	13,130	0.61	1,437	5M	70B
1400/04/05	13,070	12,600	13,070	13,050	4.82	718	6M	72B
1400/04/02	11,920	11,920	13,160	12,450	(0.72)	2,588	13M	165B
1400/04/01	11,940	11,940	11,940	12,540	(0.16)	26	30K	355M
1400/03/31	11,940	11,940	11,940	12,560	0.0	8	6K	67M
1400/03/30	11,950	11,950	11,950	12,560	(0.08)	5	24K	292M
1400/03/29	11,950	11,950	11,950	12,570	0.0	9	6K	67M
1400/03/26	11,970	11,970	11,970	12,570	(0.16)	12	13K	159M
1400/03/25	12,510	12,480	12,810	12,590	(4.11)	126	526K	7B
1400/03/24	13,050	12,810	13,620	13,130	(28.13)	957	4M	50B
1400/03/09	17,430	17,430	17,430	18,280	(0.33)	17	53K	925M
1400/03/08	17,440	17,440	17,440	18,340	(0.05)	5	12K	208M
1400/03/05	17,440	17,440	17,440	18,350	0.0	1	3K	52M
1400/03/04	17,440	17,440	17,440	18,350	0.0	2	1K	23M
1400/03/03	17,440	17,440	17,440	18,350	0.0	1	350	6M
1400/03/02	17,460	17,460	17,460	18,350	(0.11)	2	21K	359M
1400/03/01	17,460	17,460	17,460	18,370	0.0	1	350	6M
1400/02/29	17,460	17,460	17,460	18,370	0.0	2	2K	37M
1400/02/28	17,460	17,460	17,460	18,370	0.0	4	2K	41M
1400/02/25	17,500	17,500	17,500	18,370	(0.27)	9	48K	845M
1400/02/21	17,870	17,870	17,870	18,420	0.0	3	25K	439M
1400/02/20	17,870	17,870	17,870	18,420	0.0	1	338	6M
1400/02/19	17,870	17,870	17,870	18,420	0.0	1	285	5M
1400/02/15	17,870	17,870	17,870	18,420	0.0	1	3K	50M
1400/02/11	17,870	17,870	17,870	18,420	0.0	1	285	5M
1400/02/08	17,870	17,870	17,870	18,420	0.0	4	12K	222M
1400/02/07	17,870	17,870	17,870	18,420	0.0	2	857	15M
1400/02/05	17,870	17,870	17,870	18,420	0.0	1	365	7M
1400/02/04	17,870	17,870	17,870	18,420	0.0	2	1K	23M
1400/02/01	17,870	17,870	17,870	18,420	0.0	1	1K	20M
1400/01/31	18,060	18,060	18,060	18,420	0.0	3	23K	417M
1400/01/30	18,060	18,060	18,060	18,420	0.0	4	5K	85M
1400/01/28	18,060	18,060	18,060	18,420	0.0	1	1K	18M
1400/01/24	18,060	18,060	18,060	18,420	0.0	9	13K	236M
1400/01/23	18,060	18,060	18,060	18,420	0.0	6	9K	156M
1400/01/22	18,060	18,060	18,060	18,420	0.0	5	31K	568M
1400/01/21	18,070	18,070	18,070	18,420	(0.05)	4	38K	688M
1400/01/18	18,080	18,080	18,080	18,430	(0.05)	4	56K	1B
1400/01/17	18,090	18,090	18,090	18,440	(0.05)	7	96K	2B
1400/01/16	18,110	18,110	18,110	18,450	(0.11)	14	183K	3B
1400/01/15	18,130	18,130	18,130	18,470	(0.11)	15	177K	3B
1400/01/14	18,200	18,200	18,980	18,490	(0.43)	336	920K	17B
1400/01/11	18,210	18,210	18,210	18,570	(0.05)	28	46K	837M
1400/01/10	18,220	18,220	18,220	18,580	(0.05)	42	59K	1B
1400/01/08	18,320	18,290	18,860	18,590	(0.38)	282	579K	11B
1400/01/07	18,220	18,210	19,150	18,660	0.43	655	1M	28B
1399/12/27	18,750	18,370	19,000	18,580	(0.85)	458	1M	24B
1399/12/26	18,710	18,630	19,170	18,740	(1.42)	1,014	2M	47B
1399/12/25	19,400	18,690	19,940	19,010	(0.31)	1,815	5M	101B
1399/12/24	17,800	17,800	19,240	19,070	5.01	2,217	9M	179B
1399/12/23	18,000	18,000	18,070	18,160	(1.09)	326	2M	28B
1399/12/20	18,100	18,100	18,890	18,360	(0.54)	1,214	2M	44B
1399/12/19	18,040	18,040	19,200	18,460	0.33	2,497	8M	144B
1399/12/18	18,080	18,080	18,080	18,400	(0.22)	76	318K	6B
1399/12/17	19,270	17,820	19,270	18,440	1.43	4,014	12M	225B
1399/12/16	18,200	17,360	18,200	18,180	5.88	737	4M	65B
1399/12/13	16,580	16,230	17,550	17,170	3.68	1,632	6M	95B
1399/12/12	17,200	16,160	17,200	16,560	0.49	1,348	4M	66B
1399/12/11	15,730	15,730	17,010	16,480	2.68	1,897	5M	81B
1399/12/10	15,830	15,830	15,880	16,050	(0.62)	305	932K	15B
1399/12/09	16,200	15,830	16,770	16,150	0.0	1,696	5M	79B
1399/12/06	15,980	15,970	16,780	16,150	(0.86)	3,413	14M	231B
1399/12/05	16,040	16,040	16,040	16,290	(0.43)	78	757K	12B
1399/12/04	16,100	16,100	16,100	16,360	(0.37)	62	601K	10B
1399/12/03	16,870	15,650	16,910	16,420	2.88	4,130	14M	231B
1399/12/02	15,100	15,100	16,260	15,960	4.04	2,827	13M	215B
1399/11/29	15,610	14,440	15,610	15,340	4.14	1,029	7M	112B
1399/11/28	15,410	15,410	15,410	14,730	1.31	161	805K	12B
1399/11/27	15,100	15,100	15,100	14,540	2.04	169	1M	19B
1399/11/26	14,710	14,710	14,710	14,250	2.67	195	2M	24B
1399/11/25	14,410	14,410	14,410	13,880	2.06	163	1M	18B
1399/11/21	12,920	12,920	14,280	13,600	0.0	2,346	13M	172B
1399/11/20	13,390	13,390	13,710	13,600	(3.48)	464	2M	33B
1399/11/19	13,920	13,920	14,700	14,090	(3.82)	2,482	11M	159B
1399/11/18	14,000	13,720	15,160	14,650	1.45	6,360	34M	495B
1399/11/15	14,460	13,110	14,460	14,440	4.79	793	11M	166B
1399/11/14	14,350	14,350	14,350	13,780	0.80	120	629K	9B
1399/11/13	14,260	14,260	14,260	13,670	0.59	121	420K	6B
1399/11/12	14,110	14,110	14,110	13,590	1.12	146	857K	12B
1399/11/11	14,050	14,050	14,050	13,440	0.37	113	293K	4B
1399/11/08	13,990	13,990	13,990	13,390	0.45	117	366K	5B
1399/11/07	13,910	13,910	13,910	13,330	0.60	108	483K	7B
1399/11/06	13,830	13,830	13,830	13,250	0.53	100	434K	6B
1399/11/05	13,570	13,570	13,570	13,180	1.93	180	2M	21B
1399/11/04	13,460	13,460	13,460	12,930	0.86	111	681K	9B
1399/11/01	13,350	13,350	13,350	12,820	0.79	115	628K	8B
1399/10/30	13,050	13,050	13,050	12,720	2.33	191	2M	25B
1399/10/29	12,880	12,880	12,880	12,430	1.30	204	1M	14B
1399/10/27	12,770	12,770	12,770	12,270	0.82	197	658K	8B
1399/10/24	12,660	12,660	12,660	12,170	0.91	168	783K	10B
1399/10/23	12,550	12,550	12,550	12,060	0.84	177	734K	9B
1399/10/22	12,490	12,490	12,490	11,960	0.50	151	399K	5B
1399/10/21	12,440	12,440	12,440	11,900	0.42	155	384K	5B
1399/10/20	12,390	12,390	12,390	11,850	0.42	164	388K	5B
1399/10/17	12,300	12,300	12,300	11,800	0.68	182	570K	7B
1399/10/16	12,230	12,230	12,230	11,720	0.60	160	512K	6B
1399/10/15	12,150	12,150	12,150	11,650	0.60	128	499K	6B
1399/10/14	12,080	12,080	12,080	11,580	0.61	209	556K	7B
1399/10/13	11,990	11,990	11,990	11,510	0.79	292	655K	8B
1399/10/10	11,920	11,920	11,920	11,420	0.53	223	445K	5B
1399/10/09	11,860	11,860	11,860	11,360	0.53	113	439K	5B
1399/10/08	11,820	11,820	11,820	11,300	0.36	116	302K	4B
1399/10/07	11,780	11,780	11,780	11,260	0.36	136	341K	4B
1399/10/06	11,730	11,730	11,730	11,220	0.36	121	337K	4B
1399/09/18	28,030	27,950	30,690	29,490	0.51	2,719	5M	142B
1399/09/17	30,000	27,610	30,000	29,340	1.84	2,213	3M	100B
1399/09/16	28,170	27,760	29,010	28,810	4.27	1,287	3M	89B
1399/09/15	27,500	27,030	28,200	27,630	(0.68)	1,972	4M	100B
1399/09/12	28,690	27,430	28,990	27,820	(3.64)	2,488	6M	162B
1399/09/11	28,900	28,130	29,800	28,870	(2.5)	1,871	4M	103B
1399/09/10	30,000	28,350	30,810	29,610	(0.7)	2,736	4M	129B
1399/09/09	31,000	29,210	32,000	29,820	(2.99)	3,356	6M	179B
1399/09/08	29,550	29,550	31,080	30,740	3.85	1,747	3M	96B
1399/09/05	28,990	28,500	29,840	29,600	4.15	2,147	4M	125B
1399/09/04	29,860	27,040	29,860	28,420	(0.14)	4,153	8M	226B
1399/09/03	27,630	27,630	30,000	28,460	(2.13)	5,951	13M	363B
1399/09/02	27,740	27,740	27,740	29,080	(0.38)	72	127K	4B
1399/09/01	30,400	28,510	30,400	29,190	(2.73)	650	1M	34B
1399/08/28	29,000	27,550	30,450	30,010	(17.8)	4,195	7M	199B
1399/08/27	33,370	33,370	33,370	36,510	(1.51)	121	203K	7B
1399/08/26	35,260	35,260	35,260	37,070	(0.11)	14	28K	1B
1399/08/25	35,300	35,300	35,300	37,110	(0.11)	12	28K	989M
1399/08/24	35,350	35,350	35,350	37,150	(0.16)	47	44K	2B
1399/08/21	35,390	35,390	35,390	37,210	(0.11)	18	27K	944M
1399/08/20	35,460	35,460	35,460	37,250	(0.19)	8	51K	2B
1399/08/19	35,490	35,490	35,490	37,320	(0.08)	2	20K	715M
1399/08/18	35,490	35,490	35,490	37,350	0.0	1	1K	35M
1399/08/17	35,530	35,530	35,530	37,350	(0.13)	21	38K	1B
1399/08/14	35,560	35,560	35,560	37,400	(0.08)	14	22K	780M
1399/08/12	35,620	35,620	35,620	37,430	(0.16)	16	40K	1B
1399/08/11	35,640	35,640	35,640	37,490	(0.05)	10	17K	602M
1399/08/06	35,640	35,640	35,640	37,510	0.0	1	141	5M
1399/08/05	35,640	35,640	35,640	37,510	0.0	6	1K	42M
1399/08/03	35,640	35,640	35,640	37,510	0.0	5	3K	90M
1399/07/30	35,650	35,650	35,650	37,510	(0.03)	13	7K	267M
1399/07/29	35,650	35,650	35,650	37,520	0.0	5	1K	53M
1399/07/28	35,660	35,660	35,660	37,520	(0.03)	9	4K	128M
1399/07/27	35,670	35,670	35,670	37,530	(0.03)	12	4K	134M
1399/07/23	35,670	35,670	35,670	37,540	0.0	12	2K	83M
1399/07/22	35,690	35,690	35,690	37,540	(0.05)	20	12K	445M
1399/07/21	34,920	34,920	34,920	37,560	(3.17)	339	407K	14B
1399/07/20	36,930	36,930	36,930	38,790	(0.21)	111	55K	2B
1399/07/19	37,040	37,040	37,040	38,870	(0.28)	43	72K	3B
1399/07/16	37,080	37,080	37,080	38,980	(0.13)	50	32K	1B
1399/07/15	37,130	37,130	37,130	39,030	(0.13)	48	31K	1B
1399/07/14	37,130	37,130	37,130	39,080	0.0	9	2K	60M
1399/07/13	37,140	37,140	37,140	39,080	(0.03)	18	8K	295M
1399/07/12	37,190	37,190	37,190	39,090	(0.13)	35	35K	1B
1399/07/09	37,210	37,210	37,210	39,140	(0.05)	14	11K	409M
1399/07/08	37,220	37,220	37,220	39,160	(0.03)	12	4K	153M
1399/07/07	37,220	37,220	37,220	39,170	0.0	6	1K	45M
1399/07/06	37,220	37,220	37,220	39,170	0.0	1	250	9M
1399/07/05	35,680	35,680	35,680	39,170	(1.19)	167	149K	5B
1399/07/02	37,700	37,700	37,700	39,640	(0.1)	23	28K	1B
1399/07/01	37,720	37,720	37,720	39,680	(0.05)	18	11K	430M
1399/06/31	37,720	37,720	37,720	39,700	0.0	6	769	29M
1399/06/30	37,730	37,730	37,730	39,700	(0.03)	12	6K	223M
1399/06/29	37,740	37,740	37,740	39,710	(0.03)	11	6K	238M
1399/06/26	37,810	37,810	37,810	39,720	(0.2)	57	48K	2B
1399/06/25	37,980	37,980	37,980	39,800	(0.43)	122	104K	4B
1399/06/24	38,010	38,010	38,010	39,970	(0.1)	23	24K	909M
1399/06/23	38,020	38,020	38,020	40,010	(0.02)	15	8K	288M
1399/06/22	38,110	38,110	38,110	40,020	(0.22)	43	55K	2B
1399/06/19	38,150	38,150	38,150	40,110	(0.1)	39	26K	1B
1399/06/18	38,160	38,160	38,160	40,150	(0.02)	8	8K	314M
1399/06/17	38,170	38,170	38,170	40,160	(0.02)	13	5K	178M
1399/06/16	38,210	38,210	38,210	40,170	(0.12)	28	29K	1B
1399/06/15	38,350	38,350	38,350	40,220	(0.35)	45	88K	3B
1399/06/12	38,370	38,370	38,370	40,360	(0.05)	15	10K	400M
1399/06/11	38,400	38,400	38,400	40,380	(0.1)	26	23K	865M
1399/06/10	38,550	38,550	38,550	40,420	(0.37)	107	92K	4B
1399/06/05	39,500	39,500	39,500	40,570	(2.41)	561	570K	23B
1399/06/04	39,830	39,830	39,830	41,570	(0.83)	209	200K	8B
1399/06/03	39,860	39,860	39,860	41,920	(0.07)	33	18K	701M
1399/06/02	39,900	39,900	39,900	41,950	(0.12)	61	29K	1B
1399/06/01	40,110	40,110	40,110	42,000	(0.52)	149	121K	5B
1399/05/29	40,250	40,250	40,250	42,220	(0.33)	111	75K	3B
1399/05/28	42,050	42,050	43,940	42,360	(4.29)	1,830	2M	96B
1399/05/27	42,270	42,270	42,270	44,260	(0.52)	148	116K	5B
1399/05/26	42,470	42,470	42,470	44,490	(0.47)	102	107K	5B
1399/05/25	42,680	42,680	42,680	44,700	(0.49)	140	109K	5B
1399/05/22	42,830	42,830	42,830	44,920	(0.35)	60	81K	3B
1399/05/14	44,650	44,650	44,650	45,080	(4.09)	1,095	972K	43B
1399/05/13	48,320	43,950	48,320	47,000	2.13	2,994	3M	164B
1399/05/12	46,030	41,650	46,030	46,020	4.97	1,284	2M	92B
1399/05/11	43,000	42,600	44,190	43,840	4.16	1,594	2M	90B
1399/05/08	44,430	41,800	44,440	42,090	(4.32)	2,489	3M	125B
1399/05/07	43,200	42,650	46,840	43,990	(2.0)	2,772	3M	132B
1399/05/06	45,000	44,740	46,800	44,890	(4.67)	2,340	2M	110B
1399/05/05	49,430	44,850	49,430	47,090	(0.17)	2,314	2M	113B
1399/05/04	45,200	45,200	48,200	47,170	2.74	3,098	3M	162B
1399/05/01	45,900	45,900	46,500	45,910	(4.97)	1,274	2M	69B
1399/04/31	48,330	48,300	48,500	48,310	(4.98)	1,829	2M	99B
1399/04/30	52,100	49,550	53,990	50,840	(2.51)	4,588	5M	231B
1399/04/29	54,020	49,090	54,020	52,150	1.36	4,727	6M	289B
1399/04/28	51,500	51,020	51,510	51,450	4.87	1,055	2M	79B
1399/04/25	49,250	48,050	50,490	49,060	(2.99)	2,680	3M	134B
1399/04/24	51,540	48,960	53,490	50,570	(1.86)	4,553	5M	261B
1399/04/23	51,530	51,530	52,000	51,530	(5.0)	1,741	4M	183B
1399/04/22	54,700	50,900	56,230	54,240	1.27	5,034	7M	377B
1399/04/21	53,470	53,470	53,470	53,560	(4.83)	542	860K	46B
1399/04/18	56,520	55,600	58,000	56,280	(3.83)	1,634	2M	121B
1399/04/17	61,200	58,020	61,360	58,520	(4.18)	4,998	8M	456B
1399/04/16	60,500	60,500	63,760	61,070	(4.1)	12,794	34M	2T
1399/04/15	63,680	63,680	63,680	63,680	(5.0)	1,396	2M	126B
1399/04/14	67,560	64,570	67,560	67,030	4.16	653	1M	89B
1399/04/10	64,420	64,420	64,420	64,350	4.87	479	917K	59B
1399/04/09	61,630	61,630	61,630	61,360	4.53	470	853K	53B
1399/04/08	58,700	58,700	58,700	58,700	4.99	460	1M	76B
1399/04/07	55,900	55,050	55,930	55,910	4.96	661	1M	66B
1399/04/04	50,510	50,510	55,020	53,270	0.91	1,530	2M	105B
1399/04/03	52,950	50,500	52,980	52,790	4.62	1,470	3M	144B
1399/04/02	49,200	48,310	53,000	50,460	(0.77)	3,464	5M	252B
1399/04/01	51,200	49,010	51,210	50,850	4.24	2,820	4M	215B
1399/03/31	48,780	48,780	48,780	48,780	4.99	545	1M	56B
1399/03/27	47,700	47,700	47,700	46,460	2.27	437	550K	26B
1399/03/26	44,890	43,000	45,860	45,430	4.01	2,160	3M	151B
1399/03/25	44,890	41,010	44,890	43,680	1.84	2,175	4M	154B
1399/03/24	40,000	39,510	43,250	42,890	4.12	1,468	3M	129B
1399/03/21	44,280	40,659	44,280	41,193	(3.75)	3,058	4M	147B
1399/03/20	42,200	42,199	43,998	42,798	8.25	1,987	4M	168B
1399/03/06	38,494	38,494	39,969	39,537	(1.5)	378	576K	22B
1399/03/03	42,480	39,969	42,480	40,519	(3.69)	777	965K	39B
1399/02/31	44,500	40,350	44,500	42,072	(0.91)	2,927	3M	140B
1399/02/30	42,535	41,011	42,535	42,458	4.81	1,780	3M	109B
1399/02/29	40,515	39,394	40,515	40,510	4.99	1,051	2M	70B
1399/02/28	38,748	36,929	38,775	38,586	4.49	1,029	1M	53B
1399/02/27	38,220	35,560	38,400	36,929	0.92	2,375	3M	114B
1399/02/24	35,317	35,317	39,000	36,593	(1.57)	3,283	5M	168B
1399/02/23	36,601	36,120	39,420	37,175	(2.23)	1,361	2M	72B
1399/02/22	38,111	37,836	39,300	38,021	(4.53)	2,323	3M	111B
1399/02/21	41,980	39,320	41,980	39,827	(3.77)	2,843	3M	122B
1399/02/20	42,000	39,000	42,287	41,389	2.77	3,379	4M	154B
1399/02/17	40,274	40,274	40,274	40,274	(5.0)	1,438	2M	68B
1399/02/16	44,000	41,485	45,000	42,393	(2.92)	1,669	2M	90B
1399/02/15	45,200	42,978	45,239	43,668	(3.47)	3,668	4M	190B
1399/02/14	45,333	42,123	45,333	45,239	4.78	2,923	4M	163B
1399/02/13	43,248	43,248	43,248	43,175	4.82	972	1M	51B
1399/02/10	41,268	40,000	41,269	41,189	4.80	1,518	2M	78B
1399/02/09	38,000	37,421	39,948	39,304	3.31	2,833	4M	150B
1399/02/08	39,363	37,395	39,500	38,046	(3.35)	4,038	5M	183B
1399/02/07	41,800	38,370	41,800	39,363	(2.54)	3,632	5M	205B
1399/02/06	39,995	39,000	40,741	40,389	4.09	3,209	4M	164B
1399/02/03	40,000	37,750	40,000	38,801	(0.2)	2,681	3M	125B
1399/02/02	39,300	37,357	39,850	38,877	1.59	2,285	3M	117B
1399/02/01	37,990	37,981	39,800	38,270	(4.27)	4,013	6M	216B
1399/01/31	41,800	39,318	41,800	39,979	(3.4)	3,357	4M	142B
1399/01/30	41,369	41,300	41,393	41,387	4.98	1,926	3M	112B
1399/01/27	39,649	38,218	40,030	39,422	3.40	1,755	2M	86B
1399/01/26	36,962	36,962	39,900	38,124	(2.01)	2,151	2M	91B
1399/01/25	40,002	38,733	40,702	38,907	(4.57)	2,171	3M	128B
1399/01/24	41,009	40,138	42,250	40,771	(3.5)	4,401	7M	269B
1399/01/23	42,364	40,246	44,482	42,250	4.72	1,912	4M	175B
1399/01/19	41,088	39,775	41,090	40,347	3.10	604	1M	43B
1399/01/18	39,775	36,912	39,775	39,134	3.31	2,049	5M	207B
1399/01/17	37,920	36,492	37,920	37,881	4.89	1,238	4M	147B
1399/01/16	36,116	36,000	36,116	36,115	4.99	853	3M	91B
1399/01/11	33,550	33,300	35,950	34,397	(1.35)	2,879	4M	146B
1399/01/10	36,280	32,826	36,280	34,866	0.91	7,490	11M	401B
1399/01/09	34,553	34,553	34,553	34,553	5.00	498	2M	80B
1399/01/06	32,908	32,908	32,908	32,908	5.00	328	2M	59B
1399/01/05	31,341	31,341	31,341	31,341	5.00	929	3M	92B
1398/12/28	29,000	27,900	29,889	29,849	4.86	1,749	9M	280B
1398/12/27	28,611	26,900	28,611	28,466	4.47	1,416	3M	98B
1398/12/26	25,350	25,350	27,707	27,249	3.26	1,281	2M	60B
1398/12/25	25,826	25,826	26,850	26,388	(2.93)	706	1M	28B
1398/12/24	26,091	26,089	27,460	27,185	(1.01)	412	396K	10B
1398/12/21	25,940	25,940	28,134	27,462	2.49	1,049	1M	29B
1398/12/20	26,559	26,559	27,568	26,795	(4.15)	767	2M	40B
1398/12/19	26,885	26,885	26,885	27,956	(1.22)	331	414K	11B
1398/12/17	27,930	27,929	28,969	28,300	(3.73)	1,060	1M	37B
1398/12/14	29,000	28,850	30,000	29,398	(0.82)	1,850	3M	87B
1398/12/13	30,399	29,223	30,500	29,640	(3.41)	2,993	4M	117B
1398/12/12	31,051	29,574	31,051	30,686	3.76	2,652	5M	142B
1398/12/11	29,573	29,573	29,573	29,573	5.00	297	556K	16B
1398/12/10	28,976	26,522	28,977	28,165	2.05	2,247	5M	132B
1398/12/07	27,598	27,598	27,598	27,598	5.00	319	1M	31B
1398/12/06	26,284	26,284	26,284	26,284	5.00	149	261K	7B
1398/12/05	25,040	24,760	25,040	25,033	4.97	1,309	4M	109B
1398/12/04	23,480	23,211	23,998	23,848	4.34	2,231	6M	142B
1398/12/03	22,182	22,182	23,271	22,856	(2.11)	1,456	2M	48B
1398/11/30	22,999	22,800	24,199	23,349	1.18	1,314	2M	42B
1398/11/29	22,900	22,700	24,000	23,077	(3.34)	1,155	1M	35B
1398/11/28	24,900	23,210	24,900	23,874	(0.98)	1,038	1M	30B
1398/11/27	24,387	23,200	24,978	24,111	0.47	1,237	2M	39B
1398/11/26	23,700	23,000	24,400	23,998	3.18	1,050	1M	36B
1398/11/23	23,300	22,699	23,730	23,259	2.90	1,028	1M	31B
1398/11/21	23,310	22,462	23,644	22,604	(4.4)	1,473	2M	40B
1398/11/20	24,250	23,299	24,300	23,644	(2.8)	1,138	1M	29B
1398/11/19	25,480	23,101	25,480	24,326	0.21	1,155	2M	39B
1398/11/16	22,671	22,671	24,552	24,276	3.82	1,302	2M	45B
1398/11/15	24,290	22,847	24,290	23,383	(2.77)	1,314	2M	43B
1398/11/14	24,799	23,700	25,120	24,049	(1.03)	1,538	2M	58B
1398/11/13	24,000	23,350	24,755	24,300	1.11	1,142	2M	38B
1398/11/12	24,800	23,150	24,800	24,033	0.09	1,286	2M	38B
1398/11/08	23,800	23,000	24,250	24,012	3.97	1,431	2M	44B
1398/11/07	23,430	22,650	23,800	23,096	(3.0)	1,632	2M	52B
1398/11/06	25,000	23,430	25,000	23,810	(3.46)	3,130	5M	110B
1398/11/05	24,000	23,700	24,895	24,663	4.02	1,791	3M	66B
1398/11/02	23,900	22,000	24,072	23,710	3.42	2,330	5M	111B
1398/11/01	22,926	22,926	22,926	22,926	5.00	194	453K	10B
1398/10/30	21,835	21,835	21,835	21,835	5.00	331	749K	16B
1398/10/29	20,921	18,929	20,921	20,796	4.37	1,246	4M	75B
1398/10/28	19,925	19,925	19,925	19,925	5.00	210	464K	9B
1398/10/25	18,300	18,300	19,096	18,977	4.34	788	2M	33B
1398/10/24	18,600	17,800	18,600	18,187	(2.32)	1,536	3M	57B
1398/10/23	19,168	18,030	19,168	18,619	(1.89)	2,331	4M	75B
1398/10/22	19,150	18,500	19,150	18,978	4.05	1,243	3M	53B
1398/10/21	18,239	18,239	18,239	18,239	2.00	76	115K	2B
1398/10/18	17,849	17,849	17,849	17,882	(1.82)	73	91K	2B
1398/10/17	18,213	18,213	18,213	18,213	(5.0)	129	173K	3B
1398/10/15	19,171	19,171	19,171	19,171	(5.0)	150	214K	4B
1398/10/14	20,179	20,179	20,179	20,179	(5.0)	88	105K	2B
1398/10/11	21,780	20,510	21,790	21,241	1.31	1,322	1M	27B
1398/10/10	21,206	19,787	21,206	20,966	3.81	2,209	4M	90B
1398/10/09	20,212	20,000	20,212	20,197	4.92	938	2M	33B
1398/10/08	19,250	18,630	19,549	19,250	3.39	1,387	2M	46B
1398/10/07	18,200	18,100	18,809	18,619	3.94	1,498	3M	52B
1398/10/04	18,351	17,652	18,560	17,914	(3.59)	1,173	2M	40B
1398/10/03	19,250	18,210	19,250	18,581	(1.02)	470	771K	14B
1398/10/01	18,833	18,501	19,139	18,773	2.36	1,068	2M	36B
1398/09/30	18,010	18,010	18,398	18,340	4.67	1,030	2M	37B
1398/09/27	17,901	17,212	17,960	17,522	(1.99)	1,377	2M	31B
1398/09/26	18,350	17,594	18,350	17,878	(3.47)	1,625	2M	42B
1398/09/25	19,409	18,365	19,409	18,520	(4.2)	2,854	6M	102B
1398/09/24	19,410	18,500	19,410	19,331	4.57	1,520	4M	85B
1398/09/23	18,486	18,486	18,486	18,486	5.00	489	1M	20B
1398/09/20	17,035	17,035	18,800	17,606	(1.81)	2,313	8M	133B
1398/09/19	17,931	17,931	17,931	17,931	(5.0)	372	477K	9B
1398/09/18	19,900	18,674	19,900	18,874	(3.98)	1,087	1M	26B
1398/09/17	18,531	18,531	20,445	19,656	0.94	2,712	4M	77B
1398/09/16	18,822	18,822	19,763	19,472	8.62	1,164	2M	42B
1398/09/13	17,927	17,910	17,927	17,926	4.99	96	282K	5B
1398/09/12	17,100	16,800	17,174	17,074	4.38	898	2M	33B
1398/09/11	16,579	15,001	16,579	16,357	3.59	1,887	3M	52B
1398/09/10	15,250	14,910	16,091	15,790	3.03	1,214	2M	31B
1398/09/09	15,900	14,755	15,950	15,325	0.36	1,856	3M	44B
1398/09/06	15,336	14,610	15,336	15,270	4.55	1,513	4M	54B
1398/09/05	14,606	14,500	14,606	14,606	5.00	426	1M	17B
1398/09/04	13,510	13,241	14,164	13,911	3.12	621	1M	17B
1398/09/03	13,806	13,030	13,806	13,490	2.59	1,494	3M	46B
1398/09/02	13,168	12,910	13,168	13,149	4.85	866	2M	32B
1398/08/29	12,545	12,300	12,545	12,541	4.96	314	805K	10B
1398/08/28	11,890	11,750	11,980	11,948	4.72	367	1M	12B
1398/08/27	10,900	10,900	11,850	11,410	0.64	407	710K	8B
1398/08/26	11,868	11,292	11,868	11,338	(4.61)	642	2M	23B
1398/08/25	11,500	11,000	12,018	11,886	3.84	879	3M	36B
1398/08/22	11,880	11,129	11,880	11,446	(2.29)	765	2M	18B
1398/08/21	11,798	11,450	11,900	11,714	1.16	701	1M	15B
1398/08/20	11,615	11,300	11,615	11,580	4.68	787	2M	20B
1398/08/19	10,829	10,421	11,159	11,062	4.08	441	1M	15B
1398/08/18	10,800	10,470	10,900	10,628	(0.65)	486	813K	9B
1398/08/14	10,500	10,499	11,142	10,698	(2.18)	569	1M	12B
1398/08/13	11,598	10,738	11,598	10,936	(3.25)	529	1M	14B
1398/08/12	11,780	10,864	11,780	11,303	(1.15)	597	1M	13B
1398/08/11	11,840	10,990	11,840	11,435	1.27	820	2M	22B
1398/08/08	11,295	10,902	11,295	11,292	4.96	237	865K	10B
1398/08/06	10,112	10,112	10,892	10,758	3.70	466	1M	15B
1398/08/04	10,350	10,350	10,699	10,374	(4.77)	814	3M	35B
1398/08/01	10,924	10,868	11,426	10,894	(4.77)	498	2M	26B
1398/07/30	11,402	11,117	12,130	11,440	(2.24)	1,139	3M	38B
1398/07/29	11,702	11,702	11,702	11,702	(4.99)	91	225K	3B
1398/07/28	12,310	12,253	12,799	12,317	(4.5)	87	223K	3B
1398/07/24	12,763	12,554	13,870	12,897	(2.4)	1,779	7M	93B
1398/07/23	14,025	12,691	14,025	13,214	(1.08)	1,545	6M	75B
1398/07/22	12,854	12,854	14,206	13,358	(1.27)	1,907	7M	92B
1398/07/21	14,149	13,442	14,149	13,530	(4.08)	1,447	5M	62B
1398/07/16	14,105	14,105	14,105	14,105	4.99	27	171K	2B
1398/07/15	13,440	13,280	13,440	13,434	4.95	265	1M	14B
1398/07/14	12,695	12,411	12,940	12,800	3.86	676	2M	21B
1398/07/13	12,400	12,001	12,413	12,324	4.25	905	3M	35B
1398/07/10	11,470	11,112	12,112	11,822	2.47	1,157	3M	35B
1398/07/09	11,371	10,850	11,939	11,537	1.46	1,350	4M	48B
1398/07/08	11,421	11,101	11,475	11,371	4.04	878	3M	31B
1398/07/07	11,165	10,827	11,499	10,929	(4.1)	1,375	4M	44B
1398/07/06	11,545	10,555	11,545	11,396	3.64	2,065	7M	82B
1398/07/03	10,996	10,995	10,996	10,996	4.99	408	2M	22B
1398/07/02	10,488	10,080	10,488	10,473	4.85	699	3M	31B
1398/07/01	9,990	9,800	9,990	9,989	4.98	333	2M	21B
1398/06/31	9,374	9,000	9,560	9,515	4.50	754	4M	41B
1398/06/30	9,021	8,970	9,397	9,105	0.60	497	1M	9B
1398/06/27	9,600	8,884	9,695	9,051	(3.21)	689	2M	16B
1398/06/26	9,277	8,911	9,730	9,351	0.63	871	2M	22B
1398/06/25	9,381	9,000	9,381	9,292	4.00	790	3M	31B
1398/06/24	8,781	8,450	9,151	8,935	2.51	688	3M	23B
1398/06/23	8,849	8,637	8,849	8,716	0.84	712	2M	20B
1398/06/20	8,852	8,500	8,990	8,643	(0.86)	555	1M	11B
1398/06/17	8,999	8,500	8,999	8,718	(0.54)	693	2M	14B
1398/06/16	8,690	8,510	8,895	8,765	3.46	643	2M	14B
1398/06/13	8,200	8,200	8,529	8,472	4.28	488	1M	10B
1398/06/12	8,270	7,802	8,279	8,124	0.14	269	509K	4B
1398/06/11	8,530	7,998	8,730	8,113	(3.62)	646	2M	19B
1398/06/10	8,639	8,180	8,639	8,418	(1.0)	436	2M	15B
1398/06/09	8,690	8,050	8,733	8,503	2.22	621	2M	16B
1398/06/06	8,101	8,100	8,650	8,318	(1.88)	548	2M	16B
1398/06/05	8,898	8,301	8,898	8,477	(2.98)	930	3M	23B
1398/06/04	8,750	8,500	8,960	8,737	0.01	771	2M	18B
1398/06/03	9,298	8,604	9,298	8,736	(3.53)	877	2M	21B
1398/06/02	9,205	8,781	9,205	9,056	3.30	944	2M	21B
1398/05/30	8,700	8,555	8,772	8,767	4.93	417	2M	16B
1398/05/28	8,167	8,043	8,484	8,355	3.37	904	3M	23B
1398/05/27	8,002	8,000	8,299	8,083	0.94	567	2M	14B
1398/05/26	8,400	7,667	8,400	8,008	(0.77)	883	3M	23B
1398/05/23	8,000	7,600	8,300	8,070	1.29	1,004	3M	20B
1398/05/22	8,200	7,902	8,200	7,967	(4.21)	1,442	4M	33B
1398/05/20	8,365	8,000	8,583	8,317	1.74	1,733	6M	47B
1398/05/19	8,243	7,851	8,243	8,175	4.13	1,874	9M	71B
1398/05/16	7,851	7,851	7,851	7,851	4.99	130	894K	7B
1398/05/15	7,478	7,478	7,478	7,478	5.00	237	2M	15B
1398/05/14	6,814	6,814	7,154	7,122	9.74	137	798K	6B
1398/05/09	6,400	6,262	6,546	6,490	4.09	851	3M	20B
1398/05/08	6,180	6,020	6,261	6,235	4.56	583	3M	17B
1398/05/07	6,030	5,765	6,100	5,963	(1.18)	361	2M	11B
1398/05/06	6,050	5,920	6,169	6,034	(0.41)	402	946K	6B
1398/05/05	6,339	5,920	6,348	6,059	(1.97)	505	1M	8B
1398/05/02	6,270	6,102	6,300	6,181	0.52	453	978K	6B
1398/05/01	6,300	5,915	6,340	6,149	1.17	714	2M	13B
1398/04/31	5,846	5,701	6,138	6,078	3.97	724	4M	22B
1398/04/30	5,898	5,600	6,000	5,846	(0.63)	433	1M	8B
1398/04/29	5,900	5,720	6,132	5,883	(0.46)	398	993K	6B
1398/04/26	5,506	5,506	6,080	5,910	2.04	816	2M	14B
1398/04/25	5,789	5,788	5,899	5,792	(4.92)	565	2M	11B
1398/04/24	6,320	6,054	6,320	6,092	(4.39)	547	2M	13B
1398/04/23	6,520	6,285	6,520	6,372	2.16	1,034	4M	24B
1398/04/22	6,020	5,910	6,313	6,237	3.73	870	4M	22B
1398/04/19	6,250	5,722	6,250	6,013	(0.17)	507	2M	13B
1398/04/18	6,090	5,890	6,090	6,023	3.84	580	3M	15B
1398/04/17	5,780	5,603	5,809	5,800	4.83	282	1M	7B
1398/04/16	5,373	5,373	5,799	5,533	(1.88)	852	3M	15B
1398/04/15	5,830	5,570	5,845	5,639	(3.72)	526	2M	10B
1398/04/12	5,865	5,800	6,000	5,857	(0.78)	376	1M	8B
1398/04/11	5,929	5,851	5,995	5,903	0.70	290	1M	6B
1398/04/10	6,015	5,770	6,015	5,862	(3.36)	487	2M	13B
1398/04/09	6,340	5,889	6,340	6,066	(0.88)	597	2M	12B
1398/04/05	5,955	5,901	6,158	6,120	4.35	325	2M	13B
1398/04/04	6,010	5,712	6,048	5,865	(2.12)	570	2M	13B
1398/04/03	6,130	5,899	6,130	5,992	1.58	569	2M	11B
1398/04/02	5,820	5,678	6,178	5,899	(1.29)	1,066	5M	30B
1398/04/01	5,976	5,976	5,976	5,976	(4.99)	68	258K	2B
1398/03/29	6,400	6,238	6,566	6,290	(4.2)	277	1M	9B
1398/03/28	6,555	6,543	6,800	6,566	(4.66)	361	1M	9B
1398/03/27	7,270	6,877	7,270	6,887	(4.85)	351	2M	11B
1398/03/26	7,308	7,010	7,308	7,238	3.99	635	4M	29B
1398/03/20	7,090	6,800	7,100	6,960	2.65	953	4M	30B
1398/03/19	6,790	6,700	6,790	6,780	4.84	286	2M	11B
1398/03/18	6,066	6,066	6,594	6,467	2.98	806	4M	28B
1398/03/13	6,300	6,050	6,539	6,280	0.69	793	3M	20B
1398/03/12	6,172	5,980	6,309	6,237	3.79	665	3M	19B
1398/03/11	5,740	5,623	6,196	6,009	1.59	919	3M	17B
1398/03/08	6,080	5,753	6,095	5,915	(2.31)	793	2M	14B
1398/03/07	6,072	6,000	6,249	6,055	(0.96)	961	4M	22B
1398/03/05	6,020	5,871	6,298	6,114	0.76	1,314	6M	34B
1398/03/04	6,580	5,985	6,580	6,068	(3.68)	1,366	8M	48B
1398/03/01	6,299	6,054	6,349	6,300	4.18	1,345	8M	53B
1398/02/31	5,667	5,667	6,263	6,047	1.37	1,991	16M	94B
1398/02/30	5,965	5,965	5,965	5,965	(4.99)	121	733K	4B
1398/02/29	6,590	6,187	6,590	6,278	(3.59)	1,857	8M	53B
1398/02/28	6,480	6,061	6,616	6,512	3.35	2,304	16M	105B
1398/02/25	6,301	6,301	6,301	6,301	5.00	80	521K	3B
1398/02/24	5,720	5,720	6,006	6,001	10.15	117	924K	6B
1398/02/21	5,448	5,448	5,448	5,448	4.99	29	546K	3B
1398/02/18	5,189	5,189	5,189	5,189	5.00	90	796K	4B
1398/02/17	4,942	4,942	4,942	4,942	4.99	253	3M	14B
1398/02/16	4,770	4,316	4,770	4,707	3.61	1,140	11M	53B
1398/02/15	4,555	4,398	4,555	4,543	4.70	547	5M	25B
1398/02/14	4,343	4,229	4,343	4,339	4.88	407	3M	15B
1398/02/11	4,090	3,923	4,164	4,137	4.31	425	4M	15B
1398/02/10	3,972	3,890	3,972	3,966	4.84	567	5M	19B
1398/02/09	3,722	3,652	3,863	3,783	0.56	575	3M	12B
1398/02/08	3,878	3,663	3,878	3,762	1.59	586	2M	9B
1398/02/07	3,650	3,640	3,720	3,703	4.52	311	1M	5B
1398/02/04	3,500	3,500	3,600	3,543	1.61	381	2M	6B
1398/02/03	3,411	3,355	3,566	3,487	(1.11)	376	2M	6B
1398/02/02	3,560	3,504	3,658	3,526	(4.39)	819	5M	18B
1398/01/31	3,580	3,580	3,691	3,688	4.89	332	2M	8B
1398/01/28	3,480	3,466	3,600	3,516	(3.38)	520	3M	10B
1398/01/27	3,720	3,579	3,730	3,639	(3.4)	529	3M	9B
1398/01/26	3,798	3,665	3,799	3,767	4.09	724	5M	19B
1398/01/25	3,600	3,502	3,651	3,619	4.05	906	6M	20B
1398/01/24	3,478	3,478	3,478	3,478	4.98	229	2M	6B
1398/01/21	3,177	3,177	3,335	3,313	4.28	228	1M	4B
1398/01/20	3,170	3,114	3,270	3,177	0.25	389	2M	5B
1398/01/19	3,233	3,092	3,233	3,169	(2.07)	340	2M	5B
1398/01/18	3,240	3,150	3,320	3,236	0.50	473	2M	6B
1398/01/17	3,170	3,083	3,268	3,220	3.44	589	3M	9B
1398/01/11	3,181	3,052	3,210	3,113	(0.61)	281	1M	3B
1398/01/10	3,020	3,020	3,179	3,132	1.36	377	1M	4B
1398/01/07	3,178	3,047	3,178	3,090	2.08	569	3M	9B
1398/01/06	2,937	2,920	3,046	3,027	4.34	214	932K	3B
1398/01/05	2,912	2,883	2,940	2,901	(0.92)	164	858K	2B
1397/12/28	2,930	2,888	2,952	2,928	1.21	206	694K	2B
1397/12/27	2,900	2,870	2,949	2,893	(1.33)	256	787K	2B
1397/12/26	2,899	2,881	2,950	2,932	3.02	452	2M	6B
1397/12/25	2,802	2,802	2,900	2,846	0.21	242	1M	3B
1397/12/22	2,850	2,805	2,861	2,840	0.85	245	1M	4B
1397/12/21	2,850	2,801	2,889	2,816	(1.05)	284	1M	3B
1397/12/20	2,929	2,809	2,929	2,846	(0.94)	256	1M	3B
1397/12/19	2,850	2,850	2,917	2,873	(0.42)	226	843K	2B
1397/12/18	2,854	2,850	2,938	2,885	0.42	245	801K	2B
1397/12/15	2,855	2,820	2,928	2,873	(0.48)	199	974K	3B
1397/12/14	2,856	2,851	2,950	2,887	(2.17)	272	1M	4B
1397/12/13	3,000	2,900	3,050	2,951	(2.7)	360	2M	5B
1397/12/12	2,988	2,971	3,089	3,033	2.95	561	2M	7B
1397/12/11	2,990	2,850	3,000	2,946	2.08	590	3M	10B
1397/12/08	2,757	2,757	2,923	2,886	3.66	467	3M	8B
1397/12/07	2,752	2,752	2,850	2,784	(2.52)	300	1M	4B
1397/12/06	2,840	2,800	2,917	2,856	0.46	386	1M	4B
1397/12/05	2,800	2,798	2,900	2,843	(1.04)	363	1M	4B
1397/12/04	2,898	2,796	2,980	2,873	(0.24)	456	2M	6B
1397/12/01	2,962	2,856	2,997	2,880	(4.19)	800	4M	12B
1397/11/30	3,000	2,955	3,140	3,006	(2.59)	471	2M	6B
1397/11/29	3,151	3,050	3,200	3,086	(3.41)	457	2M	6B
1397/11/28	3,207	3,110	3,269	3,195	1.69	758	4M	12B
1397/11/27	3,020	3,000	3,184	3,142	3.59	1,175	6M	20B
1397/11/24	3,020	2,921	3,150	3,033	(1.08)	842	5M	15B
1397/11/23	3,230	2,966	3,278	3,066	(1.79)	1,152	6M	19B
1397/11/21	2,977	2,950	3,201	3,122	2.39	1,347	9M	29B
1397/11/17	3,007	3,007	3,007	3,049	(3.67)	57	108K	325M
1397/11/16	3,165	3,165	3,165	3,165	(4.98)	38	255K	806M
1397/11/15	3,247	3,247	3,247	3,331	(2.52)	30	75K	242M
1397/11/14	3,257	3,257	3,257	3,417	(0.32)	8	9K	30M
1397/11/13	3,550	3,227	3,550	3,428	0.94	265	2M	8B
1397/11/10	3,396	3,396	3,396	3,396	4.98	69	255K	867M
1397/11/09	3,235	3,235	3,235	3,235	5.00	64	328K	1B
1397/11/08	3,084	3,006	3,084	3,081	4.87	336	3M	11B
1397/11/07	2,847	2,847	2,989	2,938	3.45	157	1M	3B
1397/10/15	2,850	2,760	2,900	2,840	(2.17)	505	3M	8B
1397/10/12	3,050	2,786	3,060	2,903	(0.99)	1,297	8M	23B
1397/10/11	2,861	2,861	2,957	2,932	4.08	857	6M	19B
1397/10/10	2,766	2,753	2,835	2,817	4.33	350	3M	7B
1397/10/09	2,600	2,560	2,723	2,700	4.09	608	4M	12B
1397/10/08	2,582	2,554	2,630	2,594	(2.41)	271	1M	4B
1397/10/05	2,633	2,610	2,708	2,658	(0.89)	283	833K	2B
1397/10/04	2,639	2,501	2,735	2,682	2.64	720	4M	10B
1397/10/03	2,599	2,510	2,680	2,613	0.23	315	2M	4B
1397/10/02	2,625	2,550	2,643	2,607	3.53	406	2M	5B
1397/10/01	2,450	2,426	2,546	2,518	3.84	144	834K	2B
1397/09/28	2,440	2,387	2,520	2,425	(3.46)	287	2M	4B
1397/09/27	2,596	2,508	2,596	2,512	(4.85)	340	2M	4B
1397/09/26	2,671	2,596	2,715	2,640	(3.37)	323	2M	4B
1397/09/25	2,789	2,630	2,789	2,732	2.82	596	3M	9B
1397/09/24	2,608	2,570	2,675	2,657	4.28	298	2M	4B
1397/09/21	2,501	2,500	2,574	2,548	1.07	283	1M	3B
1397/09/20	2,550	2,500	2,590	2,521	(2.55)	174	801K	2B
1397/09/19	2,615	2,500	2,680	2,587	0.62	465	3M	7B
1397/09/18	2,500	2,431	2,590	2,571	4.22	555	4M	10B
1397/09/17	2,412	2,412	2,500	2,467	1.52	272	1M	3B
1397/09/14	2,350	2,350	2,481	2,430	1.55	144	776K	2B
1397/09/13	2,418	2,361	2,427	2,393	(2.21)	90	264K	631M
1397/09/12	2,410	2,366	2,500	2,447	2.34	267	2M	4B
1397/09/11	2,399	2,301	2,425	2,391	2.40	201	859K	2B
1397/09/10	2,468	2,288	2,490	2,335	(2.95)	169	1M	2B
1397/09/07	2,368	2,350	2,490	2,406	(0.7)	174	792K	2B
1397/09/06	2,398	2,281	2,445	2,423	4.04	315	1M	3B
1397/09/05	2,340	2,301	2,420	2,329	(2.55)	175	632K	1B
1397/09/03	2,500	2,357	2,500	2,390	(3.67)	238	1M	2B
1397/08/30	2,485	2,449	2,520	2,481	2.31	289	1M	3B
1397/08/29	2,260	2,260	2,433	2,425	4.62	322	2M	5B
1397/08/28	2,292	2,222	2,388	2,318	(0.6)	254	1M	3B
1397/08/27	2,499	2,296	2,499	2,332	(3.48)	200	908K	2B
1397/08/26	2,579	2,395	2,579	2,416	(4.17)	351	2M	4B
1397/08/23	2,550	2,406	2,590	2,521	1.00	385	3M	7B
1397/08/22	2,496	2,489	2,496	2,496	4.96	169	1M	3B
1397/08/21	2,318	2,318	2,381	2,378	4.85	151	964K	2B
1397/08/20	2,311	2,235	2,320	2,268	(2.66)	287	2M	4B
1397/08/19	2,460	2,289	2,480	2,330	(3.28)	425	2M	5B
1397/08/15	2,450	2,380	2,480	2,409	(1.63)	274	1M	3B
1397/08/14	2,460	2,410	2,498	2,449	1.45	146	578K	1B
1397/08/13	2,471	2,382	2,474	2,414	(3.71)	310	2M	4B
1397/08/12	2,630	2,471	2,630	2,507	(3.61)	260	1M	3B
1397/08/09	2,638	2,561	2,638	2,601	1.64	249	1M	4B
1397/08/07	2,495	2,495	2,576	2,559	4.28	377	3M	7B
1397/08/06	2,377	2,377	2,545	2,454	0.95	309	1M	4B
1397/08/05	2,450	2,405	2,530	2,431	(3.95)	274	2M	4B
1397/08/02	2,628	2,520	2,628	2,531	(4.56)	161	1M	3B
1397/08/01	2,623	2,623	2,880	2,652	(3.95)	601	5M	13B
1397/07/30	2,839	2,742	2,850	2,761	(4.33)	151	723K	2B
1397/07/29	3,011	2,750	3,011	2,886	0.63	583	3M	10B
1397/07/28	2,653	2,653	2,898	2,868	3.91	312	2M	6B
1397/07/25	2,780	2,757	2,800	2,760	(4.89)	357	2M	7B
1397/07/24	2,932	2,800	2,932	2,902	3.90	671	4M	13B
1397/07/23	2,705	2,705	2,959	2,793	(1.9)	1,925	16M	43B
1397/07/22	2,722	2,722	2,722	2,847	(0.63)	5	21K	58M
1397/07/21	2,850	2,850	2,850	2,865	(4.5)	527	150K	428M
1397/07/18	2,888	2,888	2,888	3,000	(1.28)	13	38K	109M
1397/07/17	3,039	3,039	3,039	3,039	(4.97)	274	256K	777M
1397/07/16	3,042	3,042	3,042	3,198	(0.12)	4	3K	10M
1397/07/15	3,097	3,097	3,097	3,202	(1.75)	9	51K	158M
1397/07/14	3,259	3,259	3,259	3,259	(4.99)	87	668K	2B
1397/07/11	3,430	3,430	3,430	3,430	(4.99)	29	177K	607M
1397/07/10	3,610	3,610	3,610	3,610	(4.97)	54	273K	987M
1397/07/09	4,000	3,720	4,000	3,799	(2.96)	980	6M	24B
1397/07/08	3,915	3,915	3,915	3,915	4.99	49	487K	2B
1397/07/07	3,729	3,729	3,729	3,729	4.98	42	145K	541M
1397/07/04	3,389	3,389	3,558	3,552	10.04	71	520K	2B
1397/07/01	3,228	3,228	3,228	3,228	4.98	25	247K	798M
1397/06/31	3,075	3,075	3,075	3,075	4.98	91	1M	3B
1397/06/27	2,880	2,801	2,945	2,929	4.42	202	2M	5B
1397/06/26	2,661	2,580	2,817	2,805	4.55	662	7M	19B
1397/06/25	2,799	2,673	2,799	2,683	(4.62)	453	2M	6B
1397/06/24	2,933	2,671	2,933	2,813	0.68	588	4M	11B
1397/06/21	2,794	2,794	2,794	2,794	5.00	33	299K	835M
1397/06/20	2,629	2,491	2,709	2,661	3.14	539	3M	8B
1397/06/19	2,589	2,461	2,710	2,580	4.62	456	3M	8B
1397/06/18	2,466	2,466	2,466	2,466	4.98	35	249K	614M
1397/06/17	2,290	2,289	2,359	2,349	4.54	206	1M	3B
1397/06/14	2,255	2,189	2,255	2,247	4.61	382	3M	7B
1397/06/13	2,106	2,106	2,154	2,148	4.68	104	636K	1B
1397/06/12	2,020	2,000	2,120	2,052	1.38	193	1M	2B
1397/06/11	2,087	2,007	2,090	2,024	(4.17)	253	1M	3B
1397/06/10	2,180	2,085	2,196	2,112	(2.45)	245	1M	2B
1397/06/07	2,100	2,100	2,188	2,165	3.05	234	1M	3B
1397/06/06	2,132	2,050	2,189	2,101	0.43	283	2M	3B
1397/06/05	2,131	1,992	2,131	2,092	3.05	299	2M	4B
1397/06/04	2,000	1,990	2,065	2,030	3.20	146	898K	2B
1397/06/03	1,993	1,920	2,000	1,967	1.18	166	1M	2B
1397/05/30	1,980	1,900	2,006	1,944	0.88	273	2M	4B
1397/05/29	1,850	1,850	1,941	1,927	4.22	237	2M	3B
1397/05/28	1,810	1,802	1,900	1,849	1.65	187	945K	2B
1397/05/27	1,815	1,805	1,837	1,819	0.22	162	879K	2B
1397/05/24	1,839	1,796	1,845	1,815	(0.22)	116	714K	1B
1397/05/23	1,820	1,801	1,840	1,819	0.28	165	713K	1B
1397/05/22	1,808	1,780	1,838	1,814	1.51	201	1M	2B
1397/05/21	1,815	1,752	1,815	1,787	1.88	144	640K	1B
1397/05/20	1,760	1,711	1,800	1,754	1.33	159	741K	1B
1397/05/17	1,763	1,700	1,799	1,731	(2.09)	137	736K	1B
1397/05/16	1,780	1,762	1,800	1,768	(4.64)	256	2M	3B
1397/05/15	1,897	1,768	1,897	1,854	2.60	299	2M	3B
1397/05/14	1,717	1,710	1,831	1,807	3.61	253	1M	2B
1397/05/13	1,859	1,713	1,860	1,744	(3.27)	224	1M	2B
1397/05/10	1,790	1,770	1,868	1,803	(0.66)	202	2M	3B
1397/05/09	1,768	1,670	1,831	1,815	4.07	374	2M	4B
1397/05/08	1,857	1,730	1,857	1,744	(4.23)	283	2M	3B
1397/05/07	1,870	1,817	1,870	1,821	(4.76)	436	2M	4B
1397/05/06	1,916	1,865	1,995	1,912	(0.57)	301	2M	3B
1397/05/03	1,979	1,880	1,979	1,923	(0.98)	165	633K	1B
1397/05/02	1,920	1,920	1,989	1,942	(3.72)	229	2M	3B
1397/05/01	2,050	2,000	2,100	2,017	(2.56)	105	415K	836M
1397/04/31	2,045	2,020	2,136	2,070	0.68	182	1M	2B
1397/04/30	2,002	2,001	2,100	2,056	0.98	94	396K	815M
1397/04/27	2,107	1,981	2,107	2,036	(0.29)	152	628K	1B
1397/04/26	2,099	2,030	2,099	2,042	(4.4)	296	1M	3B
1397/04/25	2,235	2,099	2,235	2,136	(3.3)	219	703K	2B
1397/04/24	2,130	2,130	2,235	2,209	3.76	362	1M	3B
1397/04/23	2,109	2,055	2,143	2,129	4.31	257	1M	2B
1397/04/20	2,100	1,990	2,124	2,041	(0.2)	337	1M	3B
1397/04/19	2,000	2,000	2,047	2,045	4.87	86	539K	1B
1397/04/17	1,910	1,845	2,000	1,950	1.04	195	738K	1B
1397/04/16	2,001	1,900	2,010	1,930	(3.36)	102	355K	685M
1397/04/13	2,074	1,960	2,074	1,997	(1.96)	170	921K	2B
1397/04/12	2,138	2,001	2,138	2,037	(1.12)	168	909K	2B
1397/04/11	2,070	2,020	2,099	2,060	0.49	158	764K	2B
1397/04/10	2,051	2,005	2,090	2,050	(1.39)	88	620K	1B
1397/04/09	1,999	1,995	2,145	2,079	(0.14)	180	894K	2B
1397/04/06	2,085	2,076	2,158	2,082	(4.71)	287	2M	5B
1397/04/05	2,325	2,159	2,325	2,185	(3.83)	140	684K	1B
1397/04/04	2,283	2,200	2,285	2,272	4.36	453	3M	6B
1397/04/03	2,177	2,150	2,177	2,177	4.97	199	2M	4B
1397/04/02	2,001	2,000	2,083	2,074	4.54	242	2M	4B
1397/03/30	1,966	1,902	2,010	1,984	0.92	425	2M	4B
1397/03/29	1,989	1,885	2,030	1,966	(0.2)	499	3M	6B
1397/03/28	1,998	1,900	2,014	1,970	2.66	465	3M	6B
1397/03/27	1,918	1,910	1,920	1,919	4.92	172	2M	3B
1397/03/23	1,830	1,780	1,834	1,829	4.69	109	1M	2B
1397/03/22	1,730	1,672	1,754	1,747	4.55	89	374K	654M
1397/03/09	1,720	1,650	1,739	1,671	(2.45)	202	1M	2B
1397/03/08	1,714	1,680	1,749	1,713	1.06	96	456K	780M
1397/03/07	1,780	1,677	1,810	1,695	(3.97)	359	2M	3B
1397/03/06	1,843	1,751	1,843	1,765	(6.07)	158	653K	1B
1397/03/02	1,810	1,800	1,890	1,879	4.39	280	2M	3B
1397/03/01	1,830	1,782	1,860	1,800	(4.0)	304	2M	4B
1397/02/31	1,968	1,864	1,968	1,875	(4.43)	423	3M	5B
1397/02/30	1,899	1,899	1,968	1,962	4.64	472	3M	5B
1397/02/29	1,884	1,832	1,892	1,875	4.05	419	2M	4B
1397/02/26	1,762	1,742	1,822	1,802	3.80	476	2M	4B
1397/02/25	1,719	1,700	1,768	1,736	3.09	200	1M	2B
1397/02/24	1,705	1,665	1,710	1,684	1.45	215	964K	2B
1397/02/23	1,611	1,611	1,700	1,660	1.97	259	1M	2B
1397/02/22	1,606	1,605	1,645	1,628	2.33	74	468K	762M
1397/02/19	1,570	1,568	1,644	1,591	(3.58)	95	338K	537M
1397/02/18	1,625	1,620	1,655	1,650	4.63	211	1M	2B
1397/02/17	1,560	1,550	1,620	1,577	1.87	151	1M	2B
1397/02/16	1,583	1,525	1,599	1,548	(2.52)	190	585K	905M
1397/02/15	1,582	1,560	1,645	1,588	(2.58)	238	1M	2B
1397/02/11	1,650	1,602	1,688	1,630	(2.16)	348	2M	3B
1397/02/10	1,680	1,637	1,709	1,666	(3.14)	354	2M	3B
1397/02/09	1,797	1,685	1,799	1,720	(2.71)	174	946K	2B
1397/02/08	1,850	1,760	1,850	1,768	(2.54)	138	433K	766M
1397/02/05	1,866	1,801	1,890	1,814	(2.79)	132	528K	957M
1397/02/04	1,864	1,809	1,895	1,866	2.25	86	359K	670M
1397/02/03	1,940	1,812	1,948	1,825	(4.3)	201	1M	2B
1397/02/02	1,884	1,851	1,929	1,907	3.75	306	1M	3B
1397/02/01	1,844	1,800	1,860	1,838	2.28	185	1M	2B
1397/01/29	1,750	1,750	1,845	1,797	1.13	180	652K	1B
1397/01/28	1,875	1,753	1,875	1,777	(3.69)	345	2M	3B
1397/01/27	1,833	1,742	1,922	1,845	4.12	316	2M	3B
1397/01/26	1,772	1,772	1,775	1,772	(4.88)	22	385K	683M
1397/01/22	1,951	1,862	1,951	1,863	(4.9)	126	844K	2B
1397/01/21	1,965	1,951	2,033	1,959	(4.58)	450	3M	6B
1397/01/20	2,072	2,033	2,130	2,053	(4.02)	345	2M	4B
1397/01/19	2,243	2,131	2,243	2,139	(4.64)	360	2M	5B
1397/01/18	2,300	2,202	2,300	2,243	(2.86)	131	482K	1B
1397/01/15	2,290	2,285	2,348	2,309	0.65	79	416K	961M
1397/01/14	2,375	2,277	2,375	2,294	(2.26)	87	304K	698M
1397/01/08	2,397	2,333	2,397	2,347	(0.17)	66	155K	364M
1397/01/07	2,352	2,339	2,365	2,351	0.09	78	188K	442M
1397/01/06	2,400	2,329	2,420	2,349	(4.08)	115	651K	2B
1397/01/05	2,429	2,400	2,480	2,449	0.86	87	217K	531M
1396/12/28	2,437	2,391	2,470	2,428	2.32	286	1M	3B
1396/12/27	2,393	2,328	2,449	2,373	(0.59)	370	964K	2B
1396/12/26	2,244	2,244	2,417	2,387	3.51	383	1M	3B
1396/12/23	2,290	2,268	2,380	2,306	(0.86)	155	569K	1B
1396/12/22	2,286	2,286	2,397	2,326	1.53	231	730K	2B
1396/12/21	2,260	2,250	2,338	2,291	1.73	210	564K	1B
1396/12/20	2,210	2,206	2,299	2,252	1.08	185	1M	2B
1396/12/19	2,261	2,201	2,310	2,228	(2.62)	71	410K	913M
1396/12/16	2,331	2,274	2,379	2,288	(4.39)	250	884K	2B
1396/12/15	2,483	2,300	2,483	2,393	0.63	663	4M	9B
1396/12/14	2,321	2,290	2,390	2,378	4.44	401	2M	6B
1396/12/13	2,180	2,180	2,287	2,277	4.50	417	3M	6B
1396/12/12	2,189	2,170	2,199	2,179	(0.82)	151	753K	2B
1396/12/09	2,172	2,172	2,230	2,197	0.55	145	648K	1B
1396/12/08	2,172	2,171	2,236	2,185	(0.32)	148	419K	916M
1396/12/07	2,201	2,173	2,220	2,192	(1.08)	193	772K	2B
1396/12/06	2,203	2,181	2,259	2,216	(1.99)	181	815K	2B
1396/12/05	2,260	2,211	2,291	2,261	1.57	260	748K	2B
1396/12/02	2,197	2,176	2,267	2,226	2.30	302	992K	2B
1396/11/30	2,210	2,140	2,210	2,176	(1.45)	386	2M	5B
1396/11/29	2,205	2,196	2,238	2,208	0.32	157	403K	890M
1396/11/28	2,290	2,186	2,290	2,201	(1.12)	234	886K	2B
1396/11/25	2,240	2,205	2,265	2,226	(1.15)	159	531K	1B
1396/11/24	2,262	2,220	2,324	2,252	(0.04)	231	736K	2B
1396/11/23	2,280	2,230	2,290	2,253	1.58	172	708K	2B
1396/11/21	2,300	2,205	2,300	2,218	(2.8)	190	721K	2B
1396/11/18	2,300	2,225	2,347	2,282	(0.74)	223	1M	3B
1396/11/17	2,222	2,222	2,340	2,299	2.82	338	777K	2B
1396/11/16	2,188	2,188	2,275	2,236	2.24	203	719K	2B
1396/11/15	2,180	2,122	2,240	2,187	(0.64)	216	1M	3B
1396/11/14	2,294	2,175	2,294	2,201	0.0	236	1M	3B
1396/11/11	2,210	2,180	2,239	2,201	(1.48)	238	943K	2B
1396/11/10	2,270	2,200	2,279	2,234	(2.49)	216	800K	2B
1396/11/09	2,300	2,260	2,389	2,291	(2.01)	124	519K	1B
1396/11/08	2,400	2,300	2,407	2,338	(1.6)	167	656K	2B
1396/11/07	2,375	2,242	2,450	2,376	1.54	256	1M	2B
1396/11/04	2,400	2,300	2,400	2,340	(0.59)	112	583K	1B
1396/11/03	2,361	2,310	2,400	2,354	1.90	272	1M	3B
1396/11/02	2,258	2,258	2,313	2,310	4.86	206	1M	3B
1396/11/01	2,219	2,155	2,278	2,203	(0.99)	362	1M	3B
1396/10/30	2,319	2,201	2,319	2,225	(2.75)	177	650K	1B
1396/10/27	2,345	2,250	2,345	2,288	(0.82)	207	1M	2B
1396/10/26	2,250	2,220	2,317	2,307	4.53	404	2M	5B
1396/10/25	2,245	2,150	2,299	2,207	(1.65)	405	2M	4B
1396/10/24	2,248	2,201	2,290	2,244	(2.6)	278	1M	2B
1396/10/23	2,338	2,200	2,370	2,304	1.10	222	936K	2B
1396/10/20	2,320	2,258	2,337	2,279	(4.08)	286	1M	3B
1396/10/19	2,410	2,326	2,450	2,376	(2.06)	279	1M	3B
1396/10/18	2,350	2,350	2,461	2,426	0.75	207	744K	2B
1396/10/17	2,390	2,340	2,449	2,408	2.42	434	2M	4B
1396/10/16	2,310	2,286	2,435	2,351	(2.12)	652	3M	8B
1396/10/13	2,402	2,402	2,429	2,402	(4.98)	111	920K	2B
1396/10/12	2,656	2,503	2,656	2,528	(4.02)	237	931K	2B
1396/10/11	2,623	2,623	2,698	2,634	(4.6)	764	4M	10B
1396/10/10	2,895	2,751	2,895	2,761	(7.91)	22	70K	194M
1396/09/22	3,020	2,991	3,020	2,998	0.0	36	62K	185M
1396/09/21	2,905	2,905	3,046	2,998	2.99	660	3M	8B
1396/09/20	2,900	2,850	2,950	2,911	1.36	489	1M	4B
1396/09/19	2,751	2,750	2,888	2,872	4.40	540	2M	6B
1396/09/18	2,835	2,736	2,836	2,751	(1.75)	358	1M	4B
1396/09/14	2,820	2,780	2,866	2,800	(1.2)	371	1M	3B
1396/09/13	2,880	2,812	2,898	2,834	(1.63)	259	918K	3B
1396/09/12	2,930	2,864	2,930	2,881	(1.27)	196	594K	2B
1396/09/11	2,905	2,881	2,984	2,918	0.41	205	650K	2B
1396/09/08	2,914	2,882	2,950	2,906	(0.95)	151	554K	2B
1396/09/07	2,985	2,900	2,990	2,934	0.34	160	634K	2B
1396/09/05	2,990	2,900	2,990	2,924	(2.37)	194	567K	2B
1396/09/04	3,000	2,961	3,045	2,995	2.89	390	2M	5B
1396/09/01	2,871	2,866	2,962	2,911	0.28	214	559K	2B
1396/08/30	2,950	2,865	2,960	2,903	(2.39)	352	1M	4B
1396/08/29	2,940	2,920	3,038	2,974	0.92	343	2M	5B
1396/08/27	3,024	2,910	3,024	2,947	(1.5)	143	663K	2B
1396/08/24	2,910	2,895	3,055	2,992	1.56	371	2M	5B
1396/08/23	2,922	2,901	3,010	2,946	(0.44)	217	768K	2B
1396/08/22	3,035	2,933	3,035	2,959	(3.17)	227	751K	2B
1396/08/21	3,080	2,910	3,140	3,056	1.43	701	3M	8B
1396/08/20	2,905	2,890	3,046	3,013	3.86	711	4M	12B
1396/08/17	2,912	2,890	2,931	2,901	(1.06)	233	947K	3B
1396/08/16	2,911	2,900	2,970	2,932	(0.44)	299	834K	2B
1396/08/15	2,980	2,920	2,980	2,945	(0.74)	265	829K	2B
1396/08/14	2,870	2,870	3,010	2,967	2.49	450	2M	5B
1396/08/13	2,970	2,860	2,970	2,895	(2.39)	517	2M	7B
1396/08/10	2,859	2,820	3,006	2,966	3.60	910	5M	14B
1396/08/09	2,990	2,800	2,994	2,863	(2.09)	961	5M	13B
1396/08/08	2,850	2,850	2,990	2,924	0.86	967	7M	20B
1396/08/07	2,899	2,899	2,899	2,899	(4.98)	60	178K	516M
1396/08/06	3,051	3,051	3,051	3,051	(4.98)	55	242K	738M
1396/08/03	3,130	3,130	3,280	3,211	(0.43)	52	54K	172M
1396/08/02	3,340	3,180	3,350	3,225	(1.07)	132	242K	781M
1396/08/01	3,339	3,200	3,370	3,260	(1.51)	131	284K	925M
1396/07/30	3,321	3,280	3,429	3,310	(2.88)	122	394K	1B
1396/07/29	3,492	3,340	3,549	3,408	(1.02)	144	284K	967M
1396/07/26	3,430	3,361	3,510	3,443	1.83	247	712K	2B
1396/07/25	3,486	3,350	3,486	3,381	(0.65)	62	246K	831M
1396/07/24	3,352	3,325	3,445	3,403	1.40	86	282K	961M
1396/07/23	3,327	3,325	3,450	3,356	(0.89)	96	261K	875M
1396/07/22	3,345	3,345	3,445	3,386	1.99	94	282K	956M
1396/07/19	3,429	3,290	3,388	3,320	0.21	51	125K	414M
1396/07/18	3,384	3,313	3,389	3,313	0.70	44	96K	320M
1396/07/17	3,258	3,112	3,415	3,290	0.46	130	321K	1B
1396/07/16	3,376	3,255	3,475	3,275	(4.41)	148	525K	2B
1396/07/15	3,436	3,400	3,530	3,426	(4.25)	154	471K	2B
1396/07/12	3,500	3,500	3,689	3,578	1.82	75	149K	535M
1396/07/11	3,640	3,475	3,640	3,514	(3.81)	73	159K	560M
1396/07/10	3,724	3,576	3,724	3,653	(1.88)	93	393K	1B
1396/07/05	3,620	3,620	3,779	3,723	2.06	138	453K	2B
1396/07/04	3,680	3,557	3,737	3,648	(0.22)	110	263K	958M
1396/07/03	3,790	3,600	3,790	3,656	(1.67)	90	186K	682M
1396/07/02	3,899	3,647	3,899	3,718	(3.13)	178	517K	2B
1396/07/01	3,870	3,790	3,948	3,838	1.35	203	450K	2B
1396/06/29	3,700	3,700	3,793	3,787	4.82	124	385K	1B
1396/06/28	3,775	3,530	3,775	3,613	(2.35)	137	365K	1B
1396/06/27	3,775	3,650	3,775	3,700	(0.43)	77	160K	592M
1396/06/26	3,778	3,697	3,778	3,716	(0.11)	119	250K	929M
1396/06/25	3,765	3,668	3,810	3,720	(3.55)	115	323K	1B
1396/06/22	3,940	3,700	3,997	3,857	0.26	310	1M	5B
1396/06/21	3,954	3,650	3,954	3,847	2.15	499	2M	8B
1396/06/20	3,766	3,766	3,766	3,766	4.99	61	268K	1B
1396/06/19	3,496	3,460	3,630	3,587	3.73	278	1M	4B
1396/06/15	3,430	3,430	3,524	3,458	0.03	26	19K	66M
1396/06/14	3,421	3,421	3,500	3,457	(1.06)	32	119K	409M
1396/06/13	3,538	3,428	3,550	3,494	0.03	53	98K	344M
1396/06/12	3,539	3,462	3,539	3,493	0.09	37	71K	250M
1396/06/11	3,470	3,393	3,550	3,490	1.87	78	219K	763M
1396/06/08	3,385	3,385	3,479	3,426	0.29	52	65K	225M
1396/06/07	3,470	3,390	3,479	3,416	0.26	79	267K	911M
1396/06/06	3,400	3,379	3,480	3,407	0.26	47	131K	446M
1396/06/05	3,540	3,380	3,540	3,398	(3.08)	131	289K	982M
1396/06/04	3,620	3,441	3,620	3,506	(3.2)	98	291K	1B
1396/06/01	3,665	3,550	3,665	3,622	1.94	133	402K	1B
1396/05/31	3,650	3,473	3,660	3,553	(2.79)	165	534K	2B
1396/05/30	3,450	3,450	3,669	3,655	4.58	178	882K	3B
1396/05/29	3,625	3,443	3,625	3,495	(2.56)	66	167K	583M
1396/05/28	3,630	3,430	3,655	3,587	(0.42)	85	290K	1B
1396/05/25	3,543	3,500	3,650	3,602	3.45	251	927K	3B
1396/05/24	3,372	3,371	3,500	3,482	2.99	140	345K	1B
1396/05/23	3,393	3,350	3,496	3,381	(1.72)	62	234K	791M
1396/05/22	3,388	3,388	3,490	3,440	(0.55)	34	51K	173M
1396/05/21	3,365	3,365	3,529	3,459	0.20	53	221K	763M
1396/05/18	3,575	3,365	3,575	3,452	0.29	86	165K	569M
1396/05/17	3,561	3,351	3,561	3,442	(0.95)	70	200K	688M
1396/05/16	3,546	3,428	3,577	3,475	(2.0)	88	137K	474M
1396/05/15	3,500	3,470	3,589	3,546	2.13	154	484K	2B
1396/05/11	3,423	3,422	3,497	3,472	0.29	41	154K	535M
1396/05/10	3,572	3,440	3,572	3,462	(1.73)	57	155K	537M
1396/05/09	3,438	3,438	3,609	3,523	2.47	121	230K	809M
1396/05/08	3,450	3,415	3,470	3,438	(1.12)	89	241K	827M
1396/05/07	3,471	3,451	3,500	3,477	(0.34)	43	68K	237M
1396/05/04	3,545	3,440	3,545	3,489	0.55	71	132K	462M
1396/05/03	3,540	3,450	3,550	3,470	(2.96)	185	464K	2B
1396/05/02	3,617	3,521	3,675	3,576	(2.21)	133	447K	2B
1396/05/01	3,575	3,575	3,691	3,657	4.01	301	830K	3B
1396/04/31	3,530	3,451	3,599	3,516	(1.49)	140	375K	1B
1396/04/28	3,541	3,540	3,650	3,569	0.68	157	258K	922M
1396/04/27	3,712	3,503	3,712	3,545	(3.51)	220	716K	3B
1396/04/26	3,690	3,620	3,770	3,674	1.10	189	629K	2B
1396/04/25	3,569	3,529	3,646	3,634	4.64	255	1M	5B
1396/04/24	3,551	3,450	3,551	3,473	(3.87)	262	610K	2B
1396/04/21	3,691	3,582	3,747	3,613	(4.16)	176	536K	2B
1396/04/20	3,700	3,700	3,860	3,770	2.42	282	906K	3B
1396/04/19	3,678	3,530	3,683	3,681	4.93	167	873K	3B
1396/04/18	3,400	3,400	3,515	3,508	4.78	80	451K	2B
1396/04/10	3,470	3,333	3,530	3,348	(4.56)	251	831K	3B
1396/04/07	3,516	3,470	3,633	3,508	(2.45)	89	215K	755M
1396/04/04	3,598	3,499	3,650	3,596	2.16	165	416K	1B
1396/04/03	3,360	3,360	3,559	3,520	1.32	222	278K	980M
1396/03/31	3,627	3,435	3,628	3,474	(3.9)	198	640K	2B
1396/03/30	3,610	3,501	3,641	3,615	4.24	324	1M	5B
1396/03/29	3,300	3,280	3,480	3,468	4.62	95	570K	2B
1396/03/28	3,550	3,294	3,550	3,315	(4.38)	172	393K	1B
1396/03/27	3,631	3,400	3,699	3,467	(2.97)	153	352K	1B
1396/03/24	3,740	3,525	3,740	3,573	(2.99)	185	419K	1B
1396/03/23	3,839	3,559	3,839	3,683	(1.1)	241	527K	2B
1396/03/22	3,724	3,724	3,725	3,724	(0.21)	16	25K	91M
1396/03/09	3,887	3,725	3,887	3,732	(4.82)	441	2M	6B
1396/03/08	3,800	3,760	3,942	3,921	4.42	584	4M	14B
1396/03/07	3,691	3,670	3,761	3,755	4.83	159	921K	3B
1396/03/06	3,543	3,543	3,700	3,582	(3.94)	793	4M	14B
1396/03/03	3,729	3,729	3,729	3,729	(4.99)	72	244K	912M
1396/03/02	4,000	3,921	4,000	3,925	(4.89)	142	302K	1B
1396/03/01	4,190	4,012	4,260	4,127	(0.58)	522	1M	5B
1396/02/31	4,187	4,003	4,187	4,151	4.09	702	4M	15B
1396/02/30	3,988	3,988	3,988	3,988	4.97	44	285K	1B
1396/02/27	3,799	3,789	3,799	3,799	4.97	227	1M	5B
1396/02/26	3,429	3,429	3,789	3,619	0.28	900	4M	16B
1396/02/25	3,615	3,580	3,795	3,609	(4.22)	141	536K	2B
1396/02/24	3,921	3,722	3,985	3,768	(3.8)	441	2M	6B
1396/02/23	3,905	3,905	4,000	3,917	(4.7)	769	4M	16B
1396/02/20	4,080	4,080	4,080	4,110	(4.29)	28	90K	367M
1396/02/19	4,294	4,294	4,294	4,294	(5.0)	45	238K	1B
1396/02/18	4,550	4,511	4,719	4,520	(4.8)	196	791K	4B
1396/02/17	5,025	4,666	5,140	4,748	(3.32)	1,125	6M	30B
1396/02/16	5,034	4,601	5,034	4,911	2.42	1,506	6M	28B
1396/02/13	4,795	4,795	4,795	4,795	4.99	63	139K	668M
1396/02/12	4,567	4,567	4,567	4,567	4.99	74	573K	3B
1396/02/11	4,350	4,350	4,350	4,350	5.00	106	171K	746M
1396/02/10	4,230	4,230	4,230	4,143	2.83	56	73K	311M
1396/02/09	4,027	4,000	4,036	4,029	4.81	114	317K	1B
1396/02/06	3,855	3,795	3,855	3,844	4.68	385	2M	8B
1396/02/04	3,620	3,520	3,728	3,672	3.41	397	1M	5B
1396/02/03	3,599	3,484	3,639	3,551	1.92	373	1M	4B
1396/02/02	3,280	3,250	3,512	3,484	4.16	389	2M	6B
1396/01/30	3,500	3,327	3,500	3,345	(4.48)	558	3M	9B
1396/01/29	3,400	3,400	3,519	3,502	4.47	688	2M	8B
1396/01/28	3,320	3,220	3,363	3,352	4.65	531	4M	12B
1396/01/27	3,206	3,150	3,206	3,203	4.88	334	2M	5B
1396/01/26	3,054	3,022	3,054	3,054	4.98	358	2M	5B
1396/01/23	2,925	2,820	2,925	2,909	4.41	471	2M	6B
1396/01/21	2,732	2,732	2,795	2,786	4.66	58	184K	513M
1396/01/20	2,600	2,517	2,731	2,662	2.35	462	3M	7B
1396/01/19	2,697	2,550	2,697	2,601	(0.5)	154	597K	2B
1396/01/16	2,672	2,582	2,763	2,614	(2.46)	207	965K	3B
1396/01/15	2,634	2,601	2,739	2,680	2.21	322	1M	3B
1396/01/14	2,600	2,551	2,627	2,622	4.80	264	1M	3B
1396/01/09	2,420	2,420	2,580	2,502	1.46	149	455K	1B
1396/01/08	2,426	2,400	2,520	2,466	1.65	115	247K	609M
1396/01/07	2,565	2,398	2,565	2,426	(3.88)	229	632K	2B
1396/01/06	2,517	2,450	2,588	2,524	2.39	288	693K	2B
1396/01/05	2,400	2,400	2,468	2,465	4.85	79	262K	646M
1395/12/28	2,351	2,240	2,381	2,351	3.66	150	619K	1B
1395/12/25	2,150	2,150	2,294	2,268	3.80	194	754K	2B
1395/12/24	2,190	2,150	2,230	2,185	0.78	108	347K	759M
1395/12/23	2,160	2,150	2,191	2,168	3.88	131	468K	1B
1395/12/22	2,100	2,070	2,139	2,087	(2.2)	175	618K	1B
1395/12/21	2,240	2,117	2,240	2,134	(4.22)	160	766K	2B
1395/12/18	2,325	2,200	2,325	2,228	(2.19)	128	518K	1B
1395/12/17	2,265	2,201	2,325	2,278	0.89	230	1M	2B
1395/12/16	2,211	2,201	2,296	2,258	2.40	175	822K	2B
1395/12/15	2,200	2,175	2,270	2,205	(2.56)	126	375K	827M
1395/12/14	2,241	2,200	2,299	2,263	2.54	163	493K	1B
1395/12/11	2,245	2,171	2,290	2,207	(3.16)	300	1M	3B
1395/12/10	2,369	2,246	2,369	2,279	(3.55)	198	647K	1B
1395/12/09	2,404	2,330	2,424	2,363	(1.79)	150	607K	1B
1395/12/08	2,548	2,384	2,548	2,406	(4.11)	397	2M	5B
1395/12/07	2,450	2,448	2,569	2,509	10.48	588	3M	7B
1395/11/27	2,291	2,231	2,320	2,271	(0.7)	140	418K	949M
1395/11/26	2,270	2,250	2,330	2,287	1.37	138	813K	2B
1395/11/25	2,300	2,199	2,345	2,256	(2.17)	208	704K	2B
1395/11/24	2,300	2,245	2,311	2,306	4.77	441	2M	5B
1395/11/23	2,192	2,141	2,227	2,201	3.77	237	806K	2B
1395/11/20	2,094	2,094	2,198	2,121	(2.12)	186	579K	1B
1395/11/19	2,239	2,125	2,239	2,167	(1.77)	167	410K	888M
1395/11/18	2,106	2,106	2,245	2,206	2.84	169	703K	2B
1395/11/17	2,153	2,134	2,200	2,145	(4.5)	257	779K	2B
1395/11/16	2,250	2,219	2,340	2,246	(3.81)	204	775K	2B
1395/11/13	2,300	2,240	2,430	2,335	(0.3)	480	2M	4B
1395/11/12	2,343	2,264	2,343	2,342	4.93	237	2M	6B
1395/11/11	2,255	2,255	2,255	2,232	3.91	40	183K	412M
1395/11/10	2,080	2,080	2,240	2,148	0.66	201	775K	2B
1395/11/09	2,200	2,090	2,200	2,134	(3.61)	74	420K	896M
1395/10/20	3,954	3,954	3,954	4,035	(3.05)	27	71K	281M
1395/10/19	3,993	3,993	3,993	4,162	(0.98)	21	23K	92M
1395/10/18	4,071	4,071	4,071	4,203	(1.91)	19	45K	182M
1395/10/15	4,440	4,218	4,440	4,285	(14.61)	37	81K	346M
1395/08/24	5,000	4,905	5,161	5,018	1.07	290	731K	4B
1395/08/23	5,070	4,920	5,150	4,965	(3.55)	287	774K	4B
1395/08/22	5,300	5,012	5,324	5,148	0.94	253	765K	4B
1395/08/19	5,046	5,046	5,240	5,100	(3.97)	308	960K	5B
1395/08/18	5,500	5,296	5,500	5,311	(0.82)	223	542K	3B
1395/08/17	5,400	5,292	5,470	5,355	(0.11)	186	318K	2B
1395/08/16	5,650	5,301	5,650	5,361	(3.92)	292	745K	4B
1395/08/15	5,749	5,450	5,749	5,580	0.32	511	1M	7B
1395/08/12	5,450	5,270	5,671	5,562	2.98	787	3M	15B
1395/08/11	5,359	5,270	5,610	5,401	0.04	603	2M	11B
1395/08/10	5,551	5,364	5,551	5,399	(4.37)	990	3M	14B
1395/08/09	5,580	5,390	5,695	5,646	4.09	1,242	4M	21B
1395/08/08	5,430	5,318	5,496	5,424	3.61	1,439	5M	26B
1395/08/05	5,200	5,030	5,284	5,235	4.01	1,192	5M	26B
1395/08/04	5,038	4,860	5,038	5,033	4.88	415	4M	18B
1395/08/03	4,710	4,650	4,833	4,799	4.26	563	3M	13B
1395/08/02	4,690	4,562	4,750	4,603	(0.6)	239	673K	3B
1395/08/01	4,550	4,543	4,728	4,631	(0.02)	271	2M	8B
1395/07/28	4,602	4,590	4,709	4,632	(0.04)	203	726K	3B
1395/07/27	4,541	4,522	4,720	4,634	0.22	144	526K	2B
1395/07/26	4,769	4,511	4,719	4,624	(1.34)	159	446K	2B
1395/07/25	4,511	4,511	4,748	4,687	2.54	186	508K	2B
1395/07/24	4,688	4,503	4,688	4,571	(2.41)	223	866K	4B
1395/07/19	4,800	4,646	4,800	4,684	(0.38)	182	446K	2B
1395/07/18	4,840	4,680	4,840	4,702	(0.57)	208	612K	3B
1395/07/17	4,738	4,652	4,790	4,729	0.92	258	732K	3B
1395/07/14	4,750	4,650	4,850	4,686	(3.52)	222	501K	2B
1395/07/13	4,925	4,760	4,940	4,857	0.16	214	973K	5B
1395/07/12	4,720	4,660	4,928	4,849	3.30	462	3M	13B
1395/07/11	4,611	4,611	4,760	4,694	(0.34)	300	1M	7B
1395/07/10	4,756	4,670	4,820	4,710	(0.06)	311	801K	4B
1395/07/07	4,692	4,686	4,789	4,713	1.38	372	1M	6B
1395/07/06	4,700	4,580	4,700	4,649	1.20	360	1M	6B
1395/07/05	4,595	4,550	4,595	4,594	4.96	578	3M	13B
1395/07/04	4,312	4,311	4,438	4,377	0.23	120	404K	2B
1395/07/03	4,354	4,320	4,449	4,367	0.30	78	214K	934M
1395/06/31	4,434	4,311	4,490	4,354	(1.78)	66	185K	806M
1395/06/29	4,359	4,359	4,480	4,433	(1.27)	53	76K	334M
1395/06/28	4,275	4,275	4,499	4,490	3.29	252	2M	9B
1395/06/27	4,381	4,300	4,530	4,347	(1.83)	61	178K	773M
1395/06/24	4,400	4,382	4,484	4,428	(0.58)	30	62K	275M
1395/06/23	4,500	4,350	4,534	4,454	0.56	79	279K	1B
1395/06/21	4,278	4,276	4,500	4,429	2.33	68	158K	699M
1395/06/20	4,300	4,271	4,349	4,328	(0.41)	230	2M	8B
1395/06/17	4,326	4,270	4,398	4,346	1.68	68	1M	4B
1395/06/16	4,265	4,260	4,399	4,274	(1.18)	94	279K	1B
1395/06/15	4,266	4,266	4,420	4,325	(1.93)	37	210K	910M
1395/06/14	4,494	4,225	4,438	4,410	1.43	270	2M	11B
1395/06/13	4,566	4,273	4,540	4,348	(1.98)	81	174K	758M
1395/06/10	4,430	4,380	4,578	4,436	(0.69)	43	191K	849M
1395/06/09	4,536	4,373	4,579	4,467	2.13	149	386K	2B
1395/06/08	4,358	4,358	4,442	4,374	(1.44)	83	124K	544M
1395/06/07	4,500	4,357	4,600	4,438	(2.48)	103	259K	1B
1395/06/06	4,620	4,450	4,620	4,551	(0.76)	40	72K	324M
1395/06/03	4,580	4,550	4,628	4,586	(0.04)	70	108K	495M
1395/06/02	4,670	4,560	4,670	4,588	(0.37)	60	96K	440M
1395/06/01	4,767	4,583	4,767	4,605	0.07	52	63K	291M
1395/05/31	4,700	4,551	4,790	4,602	(1.24)	119	293K	1B
1395/05/30	4,799	4,611	4,799	4,660	(2.47)	132	295K	1B
1395/05/27	4,787	4,701	4,799	4,778	1.55	227	443K	2B
1395/05/26	4,795	4,639	4,795	4,705	(2.2)	139	228K	1B
1395/05/25	4,800	4,680	4,906	4,811	2.87	335	1M	5B
1395/05/24	4,580	4,492	4,768	4,677	2.99	624	2M	10B
1395/05/23	4,599	4,481	4,615	4,541	0.64	119	366K	2B
1395/05/20	4,490	4,480	4,600	4,512	0.09	118	229K	1B
1395/05/19	4,490	4,489	4,599	4,508	(1.59)	91	216K	973M
1395/05/18	4,665	4,488	4,669	4,581	0.84	118	313K	1B
1395/05/17	4,620	4,488	4,666	4,543	(2.72)	182	501K	2B
1395/05/16	4,695	4,620	4,740	4,670	2.80	238	582K	3B
1395/05/13	4,714	4,445	4,750	4,543	(2.66)	143	333K	2B
1395/05/12	4,420	4,420	4,722	4,667	2.93	155	354K	2B
1395/05/11	4,744	4,515	4,830	4,534	(4.59)	254	956K	4B
1395/05/10	4,765	4,748	4,880	4,752	(4.9)	447	2M	8B
1395/05/06	5,200	4,928	5,220	4,997	(3.66)	409	1M	7B
1395/05/05	4,950	4,925	5,227	5,187	4.18	577	3M	14B
1395/05/04	4,767	4,763	5,090	4,979	1.06	390	1M	6B
1395/05/03	4,968	4,800	5,099	4,927	(1.04)	339	1M	5B
1395/05/02	5,060	4,838	5,079	4,979	2.91	599	2M	12B
1395/04/30	4,815	4,797	4,842	4,838	4.90	112	620K	3B
1395/04/29	4,400	4,369	4,639	4,612	4.37	554	4M	18B
1395/04/28	4,470	4,288	4,470	4,419	1.94	340	582K	3B
1395/04/27	4,287	4,270	4,479	4,335	(0.07)	103	246K	1B
1395/04/26	4,500	4,285	4,532	4,338	(3.77)	82	304K	1B
1395/04/23	4,431	4,401	4,611	4,508	1.65	155	448K	2B
1395/04/22	4,564	4,251	4,564	4,435	(0.09)	85	199K	881M
1395/04/21	4,490	4,424	4,550	4,439	(4.66)	187	727K	3B
1395/04/20	4,741	4,500	4,742	4,656	(0.32)	273	809K	4B
1395/04/19	4,670	4,530	4,684	4,671	4.71	112	513K	2B
1395/04/15	4,299	4,182	4,479	4,461	4.57	190	2M	7B
1395/04/14	4,550	4,253	4,550	4,266	(4.69)	314	1M	4B
1395/04/13	4,690	4,400	4,693	4,476	(2.97)	153	353K	2B
1395/04/12	4,600	4,455	4,680	4,613	2.15	159	682K	3B
1395/04/09	4,452	4,427	4,799	4,516	(3.07)	383	1M	6B
1395/04/08	4,900	4,590	4,947	4,659	(3.56)	352	1M	5B
1395/04/06	4,430	4,430	4,873	4,831	4.09	320	2M	10B
1395/04/05	4,738	4,639	4,738	4,641	(4.96)	111	417K	2B
1395/04/02	4,901	4,750	4,901	4,883	2.05	423	4M	18B
1395/03/26	4,795	4,795	4,960	4,795	(4.99)	217	3M	14B
1395/03/25	5,047	5,047	5,050	5,047	(4.99)	92	793K	4B
1395/03/24	5,398	5,109	5,468	5,312	1.96	76	115K	608M
1395/03/23	5,186	5,186	5,487	5,210	(4.54)	143	382K	2B
1395/03/22	5,470	5,455	5,501	5,458	(4.95)	65	211K	1B
1395/03/19	6,000	5,698	6,000	5,742	(4.25)	218	827K	5B
1395/03/18	6,345	5,995	6,345	5,997	(4.96)	300	3M	16B
1395/03/17	6,630	6,190	6,630	6,310	(3.15)	290	671K	4B
1395/03/16	7,063	6,391	7,063	6,515	(3.15)	879	6M	38B
1395/03/12	6,727	6,727	6,727	6,727	4.99	71	260K	2B
1395/03/11	6,144	6,144	6,439	6,407	4.47	189	797K	5B
1395/03/10	6,159	5,971	6,249	6,133	1.44	217	577K	4B
1395/03/09	6,000	5,801	6,181	6,046	2.09	236	687K	4B
1395/03/08	5,922	5,551	5,922	5,922	5.00	184	1M	8B
1395/03/05	5,400	5,231	5,766	5,640	2.69	197	1M	8B
1395/03/04	5,800	5,468	5,800	5,492	(4.57)	83	316K	2B
1395/03/03	5,501	5,500	5,890	5,755	1.37	182	743K	4B
1395/03/01	5,980	5,482	5,980	5,677	(1.61)	289	918K	5B
1395/02/29	5,740	5,600	5,791	5,770	4.60	235	1M	8B
1395/02/28	5,472	5,472	5,789	5,516	(4.24)	347	1M	8B
1395/02/27	6,040	5,579	6,089	5,760	(1.91)	296	1M	8B
1395/02/26	5,551	5,551	5,899	5,872	4.50	372	2M	10B
1395/02/25	5,675	5,400	5,675	5,619	3.96	496	3M	15B
1395/02/22	5,405	5,405	5,405	5,405	4.99	49	208K	1B
1395/02/21	4,900	4,877	5,389	5,148	0.29	808	6M	33B
1395/02/20	5,134	5,134	5,134	5,133	4.97	15	112K	576M
1395/02/19	4,890	4,890	4,890	4,890	4.98	26	117K	570M
1395/02/18	4,658	4,658	4,658	4,658	4.98	15	113K	527M
1395/02/15	4,437	4,437	4,437	4,437	4.99	25	169K	751M
1395/02/14	4,226	4,226	4,226	4,226	4.99	21	196K	828M
1395/02/13	4,025	4,025	4,025	4,025	4.98	261	6M	22B
1395/02/12	3,700	3,700	3,837	3,834	4.90	127	2M	7B
1395/02/11	3,510	3,402	3,659	3,655	4.88	148	2M	7B
1395/02/08	3,500	3,335	3,580	3,485	2.08	36	121K	423M
1395/02/07	3,339	3,339	3,426	3,414	4.63	79	709K	2B
1395/02/06	3,300	3,212	3,329	3,263	0.0	24	200K	652M
1395/02/05	3,250	3,200	3,320	3,263	3.00	54	347K	1B
1395/02/04	3,150	3,120	3,207	3,168	0.28	46	198K	628M
1395/02/01	3,101	3,088	3,200	3,159	(1.44)	28	70K	218M
1395/01/31	3,185	3,180	3,260	3,205	2.17	29	150K	482M
1395/01/30	3,170	3,170	3,183	3,137	3.46	23	105K	335M
1395/01/29	3,002	3,002	3,190	3,032	(4.02)	36	155K	469M
1395/01/28	3,276	3,140	3,276	3,159	(4.42)	37	138K	435M
1395/01/25	3,355	3,287	3,356	3,305	(4.45)	51	299K	987M
1395/01/24	3,352	3,351	3,366	3,459	(0.66)	7	25K	83M
1395/01/23	3,520	3,405	3,570	3,482	(2.71)	46	138K	482M
1395/01/22	3,600	3,537	3,620	3,579	(3.87)	64	289K	1B
1395/01/21	3,755	3,650	3,755	3,723	4.08	82	292K	1B
1395/01/18	3,460	3,450	3,620	3,577	3.74	81	292K	1B
1395/01/17	3,619	3,429	3,619	3,448	(4.46)	172	501K	2B
1395/01/16	3,760	3,471	3,760	3,609	(0.52)	119	292K	1B
1395/01/15	3,631	3,528	3,631	3,628	4.89	205	2M	6B
1395/01/14	3,566	3,566	3,566	3,459	1.83	7	54K	193M
1395/01/11	3,492	3,492	3,492	3,397	2.13	10	71K	249M
1395/01/10	3,406	3,406	3,406	3,326	2.53	29	85K	289M
1395/01/09	3,300	3,300	3,316	3,244	2.69	39	92K	304M
1395/01/08	3,200	3,100	3,202	3,159	3.57	41	120K	384M
1395/01/07	3,140	3,136	3,141	3,050	1.94	18	66K	207M
1394/12/26	2,900	2,900	3,114	2,992	0.88	20	40K	125M
1394/12/25	2,902	2,900	3,000	2,966	(1.95)	43	83K	242M
1394/12/24	3,140	2,936	3,165	3,025	0.30	29	40K	123M
1394/12/22	2,998	2,980	3,130	3,016	0.53	26	40K	122M
1394/12/19	3,013	3,001	3,110	3,000	0.30	28	35K	106M
1394/12/18	2,910	2,889	3,000	2,991	(0.99)	32	44K	127M
1394/12/17	3,020	3,020	3,100	3,021	(4.94)	53	238K	718M
1394/12/16	3,202	3,154	3,250	3,178	(4.28)	45	163K	518M
1394/12/15	3,268	3,204	3,320	3,320	(0.63)	17	38K	123M
1394/12/12	3,350	3,205	3,440	3,341	(0.8)	26	47K	154M
1394/12/11	3,333	3,277	3,343	3,368	(2.35)	37	70K	231M
1394/12/10	3,350	3,333	3,372	3,449	(1.29)	17	43K	145M
1394/12/09	3,700	3,458	3,700	3,494	(4.01)	92	295K	1B
1394/12/08	3,645	3,525	3,647	3,640	4.78	110	364K	1B
1394/12/05	3,402	3,400	3,558	3,474	4.95	82	393K	1B
1394/11/28	3,350	3,223	3,500	3,310	(2.42)	50	166K	551M
1394/11/27	3,390	3,250	3,420	3,392	3.99	55	300K	1B
1394/11/26	3,187	3,150	3,282	3,262	4.35	80	527K	2B
1394/11/25	3,187	2,951	3,187	3,126	2.96	27	131K	411M
1394/11/24	3,220	2,985	3,220	3,036	(3.37)	36	199K	603M
1394/11/21	3,070	3,070	3,300	3,142	(2.42)	71	383K	1B
1394/11/20	3,221	3,000	3,221	3,220	4.95	64	780K	3B
1394/11/19	3,208	3,208	3,208	3,068	0.39	7	14K	45M
1394/11/18	3,080	2,961	3,087	3,056	3.95	53	521K	2B
1394/11/17	2,800	2,800	2,945	2,940	4.81	91	819K	2B
1394/11/14	2,940	2,690	2,940	2,805	(0.81)	77	341K	956M
1394/11/13	2,821	2,762	2,850	2,828	7.90	48	224K	632M
1394/10/30	2,650	2,600	2,700	2,621	0.38	31	39K	104M
1394/10/29	2,698	2,520	2,700	2,611	0.66	51	121K	318M
1394/10/28	2,544	2,543	2,549	2,594	(3.06)	23	114K	290M
1394/10/27	2,697	2,558	2,700	2,676	(0.59)	25	49K	130M
1394/10/26	2,601	2,601	2,687	2,692	(0.99)	19	45K	117M
1394/10/23	2,770	2,622	2,770	2,719	(1.49)	58	152K	411M
1394/10/22	2,800	2,650	2,860	2,760	1.32	35	101K	283M
1394/10/21	2,704	2,621	2,730	2,724	4.77	75	343K	936M
1394/10/20	2,680	2,560	2,680	2,600	0.04	13	23K	60M
1394/10/19	2,640	2,600	2,668	2,599	1.64	41	102K	269M
1394/10/16	2,668	2,550	2,668	2,557	0.63	41	115K	297M
1394/10/15	2,597	2,525	2,637	2,541	1.11	26	154K	392M
1394/10/14	2,539	2,490	2,597	2,513	1.58	49	90K	230M
1394/10/13	2,540	2,451	2,540	2,474	0.24	21	32K	80M
1394/10/12	2,470	2,470	2,540	2,468	0.16	13	18K	46M
1394/10/09	2,390	2,390	2,570	2,464	0.16	21	75K	186M
1394/10/07	2,400	2,382	2,401	2,460	(0.32)	10	19K	45M
1394/10/06	2,360	2,353	2,530	2,468	(0.08)	12	36K	89M
1394/10/05	2,525	2,399	2,569	2,470	(2.18)	27	92K	223M
1394/10/02	2,450	2,411	2,450	2,525	(0.2)	7	10K	23M
1394/10/01	2,432	2,432	2,432	2,530	(1.17)	25	45K	110M
1394/09/30	2,444	2,444	2,444	2,560	(0.47)	14	18K	45M
1394/09/29	2,468	2,465	2,500	2,572	(0.85)	29	37K	93M
1394/09/28	2,600	2,590	2,633	2,594	0.0	8	8K	20M
1394/09/25	2,689	2,500	2,689	2,594	(0.31)	18	17K	44M
1394/09/24	2,634	2,550	2,634	2,602	(0.23)	14	27K	69M
1394/09/22	2,500	2,500	2,600	2,608	(0.04)	4	4K	12M
1394/09/18	2,623	2,623	2,635	2,609	0.0	4	4K	9M
1394/09/17	2,540	2,540	2,551	2,609	(0.08)	7	5K	13M
1394/09/16	2,500	2,500	2,500	2,611	0.0	1	560	1M
1394/09/15	2,510	2,496	2,580	2,611	(0.15)	7	8K	21M
1394/09/14	2,550	2,502	2,550	2,615	(0.34)	9	16K	41M
1394/09/10	2,530	2,530	2,624	2,624	(0.04)	4	14K	37M
1394/09/09	2,600	2,600	2,600	2,625	(0.08)	6	16K	41M
1394/09/08	2,520	2,508	2,520	2,627	(0.45)	5	19K	48M
1394/09/07	2,508	2,508	2,640	2,639	(0.04)	3	2K	5M
1394/09/04	2,547	2,544	2,547	2,640	(1.38)	17	52K	131M
1394/09/03	2,650	2,650	2,699	2,677	0.0	9	16K	42M
1394/09/02	2,600	2,600	2,620	2,677	(1.22)	23	57K	148M
1394/09/01	2,730	2,700	2,750	2,710	0.37	19	60K	164M
1394/08/30	2,700	2,700	2,763	2,700	0.56	27	59K	160M
1394/08/27	2,666	2,646	2,673	2,685	(0.04)	9	8K	20M
1394/08/26	2,580	2,580	2,680	2,686	(0.19)	8	10K	25M
1394/08/25	2,620	2,579	2,620	2,691	(0.85)	17	39K	101M
1394/08/24	2,605	2,605	2,754	2,714	(0.07)	21	39K	105M
1394/08/23	2,630	2,587	2,630	2,716	(0.22)	9	9K	23M
1394/08/20	2,750	2,631	2,751	2,722	(0.95)	35	60K	161M
1394/08/19	2,750	2,730	2,844	2,748	1.36	31	63K	177M
1394/08/18	2,690	2,660	2,739	2,711	3.91	74	164K	447M
1394/08/17	2,695	2,590	2,696	2,609	0.50	14	29K	77M
1394/08/16	2,590	2,590	2,590	2,596	0.0	1	10K	26M
1394/08/13	2,625	2,550	2,640	2,596	0.0	7	4K	10M
1394/08/12	2,520	2,520	2,520	2,596	0.0	1	397	1M
1394/08/11	2,550	2,550	2,649	2,596	0.04	4	4K	10M
1394/08/10	2,630	2,630	2,676	2,595	0.04	4	7K	18M
1394/08/09	2,600	2,600	2,635	2,594	0.0	2	1K	4M
1394/08/06	2,655	2,565	2,655	2,594	0.04	13	9K	24M
1394/08/05	2,688	2,600	2,689	2,593	0.08	4	4K	10M
1394/08/04	2,570	2,570	2,595	2,591	0.0	6	4K	12M
1394/08/03	2,466	2,466	2,510	2,591	(0.12)	3	6K	14M
1394/07/29	2,688	2,500	2,690	2,594	(0.08)	17	35K	90M
1394/07/28	2,633	2,495	2,680	2,596	(1.14)	19	56K	142M
1394/07/27	2,750	2,630	2,750	2,626	0.15	10	11K	29M
1394/07/26	2,710	2,600	2,717	2,622	1.31	23	62K	167M
1394/07/25	2,600	2,540	2,709	2,588	0.31	21	39K	102M
1394/07/22	2,443	2,500	2,699	2,580	0.35	22	44K	115M
1394/07/21	2,600	2,454	2,600	2,571	(0.46)	38	89K	227M
1394/07/20	2,459	2,458	2,639	2,583	(0.15)	30	41K	107M
1394/07/19	2,473	2,473	2,556	2,587	(0.61)	9	25K	62M
1394/07/18	2,579	2,489	2,579	2,603	(0.61)	9	25K	62M
1394/07/15	2,620	2,620	2,620	2,619	0.0	1	392	1M
1394/07/14	2,511	2,508	2,512	2,619	(0.8)	19	30K	75M
1394/07/13	2,525	2,525	2,550	2,640	(0.6)	9	25K	64M
1394/07/12	2,542	2,541	2,589	2,656	(0.67)	8	34K	87M
1394/07/11	2,558	2,557	2,560	2,674	(0.63)	11	24K	61M
1394/07/08	2,850	2,601	2,850	2,691	(1.68)	34	112K	297M
1394/07/07	2,737	2,685	2,737	2,737	4.99	120	534K	1B
1394/07/06	2,607	2,605	2,607	2,607	4.99	54	261K	680M
1394/07/05	2,544	2,544	2,544	2,483	2.48	46	103K	261M
1394/07/04	2,428	2,301	2,530	2,423	0.17	17	22K	53M
1394/07/01	2,347	2,347	2,365	2,419	(2.06)	36	78K	184M
1394/06/31	2,483	2,483	2,560	2,470	0.0	2	1K	3M
1394/06/30	2,521	2,357	2,521	2,470	(0.44)	18	18K	43M
1394/06/29	2,630	2,387	2,630	2,481	(1.23)	39	51K	122M
1394/06/28	2,509	2,508	2,639	2,512	(4.81)	81	197K	494M
1394/06/25	2,601	2,555	2,601	2,639	(1.86)	21	68K	174M
1394/06/24	2,601	2,601	2,699	2,689	(1.75)	25	68K	179M
1394/06/23	2,631	2,625	2,633	2,737	(0.94)	18	34K	89M
1394/06/22	2,631	2,631	2,710	2,763	(0.22)	4	8K	21M
1394/06/21	2,690	2,660	2,690	2,769	(1.07)	12	40K	107M
1394/06/18	2,682	2,682	2,800	2,799	(0.04)	11	16K	45M
1394/06/17	2,818	2,683	2,930	2,800	(0.85)	20	52K	143M
1394/06/16	2,799	2,707	2,900	2,824	0.28	31	64K	181M
1394/06/15	2,710	2,710	2,790	2,816	(0.14)	10	10K	26M
1394/06/14	2,820	2,705	2,850	2,820	0.0	3	4K	11M
1394/06/11	2,723	2,723	2,830	2,820	(1.61)	28	55K	151M
1394/06/10	2,736	2,736	2,736	2,866	(0.45)	8	15K	41M
1394/06/09	2,757	2,757	2,758	2,879	(0.79)	18	28K	76M
1394/06/08	2,875	2,793	2,875	2,902	(1.26)	15	46K	130M
1394/06/07	2,940	2,940	2,940	2,939	0.0	3	2K	5M
1394/06/04	2,975	2,800	2,975	2,939	(0.1)	4	3K	9M
1394/06/03	2,999	2,806	2,999	2,942	(0.37)	9	12K	35M
1394/06/02	2,831	2,831	2,990	2,953	(0.87)	16	30K	86M
1394/06/01	2,848	2,848	2,849	2,979	(0.6)	15	20K	58M
1394/05/31	2,867	2,862	2,867	2,997	(0.5)	4	17K	48M
1394/05/28	2,890	2,880	2,900	3,012	(0.63)	16	20K	59M
1394/05/27	2,910	2,908	3,080	3,031	(0.98)	49	63K	190M
1394/05/26	2,970	2,930	3,100	3,061	(0.71)	20	26K	78M
1394/05/25	3,041	3,040	3,200	3,083	(3.63)	51	121K	370M
1394/05/24	3,115	3,115	3,115	3,199	(2.41)	32	74K	229M
1394/05/21	3,141	3,139	3,173	3,278	(0.79)	16	23K	72M
1394/05/19	3,250	3,165	3,350	3,304	(0.18)	13	10K	34M
1394/05/18	3,310	3,310	3,397	3,310	(4.99)	68	284K	940M
1394/05/17	3,341	3,341	3,342	3,484	(0.91)	17	26K	86M
1394/05/13	3,680	3,402	3,680	3,516	0.09	8	8K	30M
1394/05/12	3,600	3,510	3,600	3,513	(4.9)	47	177K	621M
1394/05/11	3,700	3,550	3,700	3,694	0.0	18	33K	122M
1394/05/10	3,650	3,650	3,750	3,694	0.96	42	172K	637M
1394/05/07	3,606	3,566	3,729	3,659	3.01	61	153K	558M
1394/05/06	3,534	3,534	3,730	3,552	(4.52)	61	276K	982M
1394/05/05	3,590	3,579	3,590	3,720	(1.25)	7	32K	116M
1394/05/04	3,653	3,653	3,653	3,767	(2.03)	32	50K	184M
1394/05/03	4,052	3,806	4,052	3,845	(4.02)	18	116K	447M
1394/04/31	3,955	3,900	4,152	4,006	5.42	141	812K	3B
1394/04/14	11,950	11,950	12,398	12,202	2.43	110	232K	3B
1394/04/13	12,130	11,771	12,130	11,912	1.47	48	102K	1B
1394/04/10	12,039	11,601	12,039	11,739	0.51	21	18K	209M
1394/04/09	11,800	11,420	12,153	11,680	0.91	59	24K	279M
1394/04/08	11,958	11,501	11,958	11,575	0.47	14	13K	152M
1394/04/07	11,960	11,500	12,087	11,521	(3.94)	39	278K	3B
1394/04/06	12,200	11,900	12,200	11,993	1.34	35	21K	253M
1394/04/03	11,666	11,620	12,000	11,834	0.93	48	53K	629M
1394/04/02	12,000	11,620	12,000	11,725	0.30	18	20K	230M
1394/04/01	12,070	11,583	12,070	11,690	(4.12)	35	44K	509M
1394/03/31	12,078	11,999	12,079	12,192	(0.04)	4	1K	14M
1394/03/30	12,400	11,996	12,474	12,197	(0.56)	36	69K	843M
1394/03/27	12,074	12,071	12,550	12,266	(3.4)	41	44K	534M
1394/03/26	12,754	12,000	12,754	12,698	4.54	87	205K	3B
1394/03/25	12,155	12,155	12,155	12,147	4.92	10	46K	557M
1394/03/24	11,577	11,577	11,577	11,577	5.00	12	132K	2B
1394/03/23	11,309	11,309	11,309	11,026	2.37	11	22K	249M
1394/03/20	11,299	11,299	11,299	10,771	0.09	1	853	10M
1394/03/19	10,300	10,115	11,179	10,761	1.07	12	11K	117M
1394/03/10	12,620	12,620	12,900	12,647	0.22	13	7K	87M
1394/03/09	12,720	12,619	12,720	12,619	0.0	7	2K	29M
1394/03/06	12,614	12,614	13,750	12,619	(4.96)	97	62K	784M
1394/03/05	13,201	12,816	13,500	13,277	(1.58)	24	16K	201M
1394/03/04	13,400	13,150	13,500	13,490	(0.33)	5	7K	93M
1394/03/03	13,304	13,000	13,304	13,535	(0.13)	19	2K	23M
1394/03/02	13,210	13,210	13,897	13,552	(0.15)	5	4K	48M
1394/02/30	13,250	13,250	13,898	13,572	0.03	8	4K	54M
1394/02/29	14,130	13,302	14,130	13,568	(0.88)	6	13K	174M
1394/02/28	13,820	13,250	14,149	13,689	0.01	8	3K	48M
1394/02/27	13,998	13,235	13,998	13,688	0.21	7	6K	88M
1394/02/23	13,300	13,227	13,887	13,659	(0.86)	10	10K	128M
1394/02/22	13,593	13,300	13,593	13,778	(0.52)	14	5K	62M
1394/02/21	13,392	13,392	13,500	13,850	(0.71)	18	6K	85M
1394/02/20	13,445	13,445	13,445	13,949	(0.4)	5	4K	48M
1394/02/19	13,483	13,483	13,999	14,005	(0.28)	9	3K	37M
1394/02/16	14,549	14,200	14,549	14,044	0.11	3	1K	16M
1394/02/15	13,500	13,486	13,500	14,029	(0.13)	4	1K	15M
1394/02/13	13,580	13,562	13,580	14,047	(0.57)	14	5K	68M
1394/02/09	14,642	13,540	14,642	14,127	0.34	19	7K	106M
1394/02/08	14,079	14,050	14,079	14,079	4.00	73	96K	1B
1394/02/07	13,994	13,994	13,994	13,538	0.61	10	6K	83M
1394/02/06	13,820	13,820	13,820	13,456	1.26	25	12K	169M
1394/02/05	12,600	12,600	13,428	13,289	2.92	37	36K	478M
1394/02/02	13,000	12,679	13,220	12,912	(2.23)	24	25K	322M
1394/02/01	12,760	12,760	12,760	13,207	(0.59)	5	6K	72M
1394/01/31	12,783	12,782	12,783	13,286	(0.21)	9	2K	25M
1394/01/30	12,900	12,810	12,950	13,314	(0.08)	7	1K	13M
1394/01/29	12,900	12,900	12,900	13,325	(0.01)	2	98	1M
1394/01/26	13,978	12,950	13,978	13,326	(0.87)	18	10K	132M
1394/01/25	13,100	13,100	13,736	13,443	1.78	21	19K	255M
1394/01/24	13,044	13,041	13,044	13,208	(2.77)	26	24K	314M
1394/01/23	13,585	13,584	13,585	13,584	(3.99)	47	49K	662M
1394/01/22	13,800	13,794	13,800	14,149	(1.52)	29	13K	183M
1394/01/19	14,350	14,105	14,350	14,368	(2.21)	19	20K	276M
1394/01/18	14,600	14,493	14,600	14,692	(2.68)	18	24K	348M
1394/01/17	14,700	14,695	14,700	15,096	(1.38)	21	12K	179M
1394/01/16	15,307	15,307	15,307	15,307	3.99	35	43K	653M
1394/01/15	14,719	14,719	14,719	14,719	4.00	29	35K	520M
1394/01/11	14,697	13,960	14,697	14,153	0.15	14	11K	155M
1394/01/10	14,050	13,950	14,650	14,132	(0.94)	21	22K	310M
1394/01/09	14,766	14,500	14,766	14,266	0.11	9	2K	28M
1394/01/08	14,150	14,040	14,607	14,251	1.46	21	17K	245M
1394/01/05	14,390	14,390	14,390	14,046	0.01	1	102	1M
1393/12/27	14,050	13,741	14,300	14,045	(1.87)	57	33K	466M
1393/12/26	14,006	14,006	14,400	14,313	(0.59)	7	8K	109M
1393/12/25	14,100	14,016	14,201	14,398	(0.7)	6	10K	148M
1393/12/24	14,320	14,211	14,755	14,499	(0.06)	8	1K	18M
1393/12/23	14,114	13,951	14,600	14,507	2.78	19	39K	564M
1393/12/20	14,051	14,050	14,650	14,114	(0.12)	19	14K	191M
1393/12/19	13,900	13,880	14,050	14,131	(0.49)	10	13K	176M
1393/12/18	13,856	13,856	14,250	14,201	(0.21)	6	8K	116M
1393/12/17	14,301	14,000	14,302	14,231	(0.3)	26	12K	163M
1393/12/16	15,310	14,232	15,310	14,274	(3.72)	87	70K	1B
1393/12/13	15,000	15,000	15,000	14,825	0.28	10	6K	92M
1393/12/12	14,939	14,610	15,000	14,783	0.98	38	20K	294M
1393/12/11	15,260	14,628	15,260	14,639	(3.92)	58	39K	573M
1393/12/10	14,901	14,898	15,349	15,237	(1.81)	45	17K	257M
1393/12/09	15,080	15,009	15,249	15,518	(0.74)	13	6K	90M
1393/12/06	15,200	15,072	15,200	15,634	(0.41)	10	3K	51M
1393/12/05	15,700	15,600	15,700	15,699	2.27	11	5K	86M
1393/11/29	15,600	14,870	15,699	15,350	(0.56)	74	76K	1B
1393/11/28	15,600	15,015	15,600	15,437	2.70	18	32K	501M
1393/11/27	15,900	14,920	15,900	15,031	(3.19)	31	22K	323M
1393/11/26	16,080	15,434	16,080	15,526	(3.43)	35	21K	332M
1393/11/25	16,088	15,800	16,088	16,077	3.92	81	173K	3B
1393/11/21	15,450	15,450	15,470	15,470	4.00	59	81K	1B
1393/11/20	14,600	14,546	15,000	14,875	(1.83)	26	13K	195M
1393/11/19	15,051	14,850	15,101	15,152	(1.39)	31	15K	222M
1393/11/18	15,749	14,800	15,750	15,365	0.52	23	9K	139M
1393/11/15	15,820	14,742	15,829	15,285	(0.46)	30	9K	129M
1393/11/14	15,100	14,929	15,840	15,356	(1.25)	18	7K	104M
1393/11/13	15,050	15,050	15,990	15,551	(0.59)	8	6K	87M
1393/11/12	15,651	15,250	16,000	15,643	(0.01)	16	3K	46M
1393/11/11	15,125	15,125	15,727	15,644	3.45	15	20K	318M
1393/11/08	14,952	14,952	15,127	15,123	3.97	36	35K	528M
1393/11/07	14,100	14,100	14,953	14,546	1.17	33	23K	332M
1393/11/06	14,550	14,300	14,550	14,378	(3.1)	28	42K	603M
1393/11/05	14,272	14,272	15,050	14,838	(0.19)	21	15K	222M
1393/11/04	15,001	14,823	15,001	14,866	(3.72)	14	19K	276M
1393/11/01	15,200	15,172	15,200	15,440	(2.3)	8	12K	176M
1393/10/30	15,887	14,919	15,887	15,804	3.46	65	78K	1B
1393/10/29	14,995	14,995	15,354	15,276	3.47	78	92K	1B
1393/10/28	14,500	14,469	15,380	14,764	(2.04)	90	25K	375M
1393/10/27	15,700	14,703	15,927	15,071	(1.59)	74	59K	886M
1393/10/24	15,286	15,286	16,499	15,315	(3.81)	35	40K	607M
1393/10/23	16,200	15,731	16,200	15,922	(2.83)	51	16K	246M
1393/10/22	16,222	16,222	17,500	16,386	(3.02)	78	57K	938M
1393/10/21	16,294	16,294	16,294	16,897	(0.44)	3	2K	36M
1393/10/20	16,410	16,410	16,410	16,972	(0.71)	4	4K	58M
1393/10/17	16,627	16,627	16,627	17,093	(1.3)	13	7K	108M
1393/10/16	17,201	17,096	17,201	17,319	(2.75)	28	14K	239M
1393/10/15	17,605	17,602	18,700	17,808	(2.87)	36	16K	291M
1393/10/14	18,864	17,862	18,864	18,335	(1.46)	36	9K	155M
1393/10/13	18,860	18,418	18,900	18,606	(3.02)	41	23K	424M
1393/10/10	19,745	18,819	19,745	19,185	(2.13)	47	41K	794M
1393/10/09	19,298	19,297	19,800	19,603	2.20	89	64K	1B
1393/10/08	19,000	19,000	19,440	19,181	(0.03)	14	3K	59M
1393/10/07	18,451	18,451	19,371	19,187	1.57	84	49K	947M
1393/10/06	18,800	18,787	19,339	18,890	0.55	32	16K	302M
1393/10/03	19,589	18,601	19,589	18,786	(0.52)	40	48K	893M
1393/10/01	18,500	18,500	18,899	18,885	3.92	50	38K	719M
1393/09/29	18,220	17,912	18,245	18,173	3.59	63	64K	1B
1393/09/26	17,500	17,050	17,686	17,544	3.16	36	26K	463M
1393/09/25	16,900	16,897	18,050	17,006	(3.38)	101	102K	2B
1393/09/24	17,327	17,327	17,327	17,601	(2.48)	27	12K	215M
1393/09/23	18,750	17,907	18,750	18,048	(3.24)	63	33K	594M
1393/09/19	19,495	18,428	19,495	18,653	(2.82)	68	45K	835M
1393/09/18	18,801	18,700	19,500	19,195	0.53	76	66K	1B
1393/09/17	19,500	18,601	19,500	19,094	(0.31)	100	68K	1B
1393/09/16	19,650	19,074	19,650	19,154	(3.59)	113	99K	2B
1393/09/15	20,021	18,950	20,021	19,868	3.21	236	459K	9B
1393/09/12	18,527	18,527	19,268	19,251	3.91	143	281K	5B
1393/09/11	19,221	18,456	19,250	18,527	(3.63)	107	72K	1B
1393/09/10	20,800	19,221	20,800	19,224	(3.98)	54	31K	591M
1393/09/09	20,050	20,001	20,050	20,021	(3.9)	41	22K	433M
1393/09/08	21,900	20,464	22,168	20,834	(2.26)	72	34K	705M
1393/09/05	21,370	21,000	21,375	21,316	1.18	114	49K	1B
1393/09/04	20,050	20,050	21,370	21,067	1.82	71	39K	828M
1393/09/03	20,600	20,000	21,380	20,691	0.25	147	76K	2B
1393/09/02	20,800	20,556	21,401	20,639	(3.61)	110	45K	924M
1393/09/01	21,404	21,404	22,301	21,412	(3.96)	105	48K	1B
1393/08/28	22,301	22,290	22,400	22,295	(3.98)	55	29K	641M
1393/08/27	23,110	23,081	24,898	23,218	(3.43)	101	58K	1B
1393/08/26	23,001	23,001	24,147	24,042	3.54	138	103K	2B
1393/08/25	23,900	23,075	24,034	23,219	(3.4)	186	70K	2B
1393/08/24	24,500	23,702	24,500	24,036	(2.32)	36	30K	719M
1393/08/21	25,000	24,300	25,480	24,608	(2.47)	106	49K	1B
1393/08/20	25,331	24,800	25,500	25,232	(0.63)	91	26K	652M
1393/08/19	25,450	25,010	25,650	25,392	1.58	124	68K	2B
1393/08/18	24,000	24,000	25,450	24,996	1.33	71	31K	769M
1393/08/17	25,300	24,446	25,399	24,668	(3.13)	102	103K	3B
1393/08/14	25,180	25,000	25,570	25,464	3.57	216	222K	6B
1393/08/11	24,210	24,210	26,200	24,587	(2.41)	133	297K	7B
1393/08/10	26,244	25,195	26,244	25,195	(11.68)	14	9K	227M
1393/08/07	27,396	27,396	27,396	28,526	(0.04)	1	194	5M
1393/08/06	27,533	27,533	27,533	28,537	(0.5)	3	2K	69M
1393/08/05	27,536	27,536	27,536	28,680	(0.01)	1	50	1M
1393/08/04	27,537	27,537	27,537	28,683	0.0	1	10	275K
1393/08/03	27,538	27,538	27,538	28,684	0.0	2	10	275K
1393/07/30	27,539	27,539	27,539	28,685	0.0	2	15	413K
1393/07/29	27,540	27,540	27,540	28,686	0.0	2	22	606K
1393/07/28	28,404	28,404	28,404	28,687	(3.04)	10	15K	432M
1393/07/26	28,605	28,605	28,605	29,587	(0.7)	3	4K	100M
1393/07/23	28,610	28,610	28,610	29,796	(0.02)	1	100	3M
1393/06/25	28,616	28,616	28,616	29,802	(0.02)	2	100	3M
1393/06/18	28,622	28,622	28,622	29,808	(0.02)	1	100	3M
1393/06/04	28,624	28,624	28,624	29,814	(0.01)	1	38	1M
1393/06/01	28,627	28,627	28,627	29,816	(0.01)	1	50	1M
1393/05/26	28,627	28,627	28,627	29,819	0.0	1	1	29K
1393/05/11	28,682	28,682	28,682	29,819	(0.19)	4	969	28M
1393/05/05	28,696	28,696	28,696	29,877	(0.05)	1	240	7M
1393/04/25	28,702	28,702	28,702	29,891	(0.02)	1	100	3M
1393/04/22	28,703	28,703	28,703	29,897	0.0	1	10	287K
1393/04/17	28,709	28,709	28,709	29,898	(0.02)	2	116	3M
1393/04/16	28,710	28,710	28,710	29,905	0.0	2	10	287K
1393/04/14	28,711	28,711	28,711	29,906	0.0	1	10	287K
1393/03/28	28,725	28,725	28,725	29,907	(0.05)	1	240	7M
1393/03/25	28,798	28,798	28,798	29,921	(0.25)	2	1K	36M
1393/03/19	28,800	28,800	28,800	29,997	(0.01)	1	45	1M
1393/03/18	30,000	29,999	30,000	30,000	(11.36)	40	97K	3B
1393/03/11	34,131	34,131	34,131	35,544	(0.03)	1	120	4M
1393/03/05	34,138	34,138	34,138	35,553	(0.02)	1	100	3M
1393/03/04	34,140	34,140	34,140	35,560	(0.01)	1	30	1M
1393/03/03	34,147	34,147	34,147	35,562	(0.02)	1	100	3M
1393/02/31	34,152	34,152	34,152	35,569	(0.01)	2	67	2M
1393/02/20	34,153	34,153	34,153	35,574	(0.01)	1	30	1M
1393/01/16	34,155	34,155	34,155	35,576	(0.01)	1	30	1M
1393/01/09	34,159	34,159	34,159	35,578	(0.01)	1	60	2M
1393/01/06	34,163	34,163	34,163	35,582	(0.01)	1	58	2M
1392/12/28	34,165	34,165	34,165	35,586	(0.01)	1	30	1M
1392/12/21	34,171	34,171	34,171	35,588	(0.02)	1	86	3M
1392/12/17	34,173	34,173	34,173	35,594	(0.01)	1	30	1M
1392/12/11	34,186	34,186	34,186	35,596	(0.04)	1	203	7M
1392/12/10	34,190	34,190	34,190	35,610	(0.01)	1	50	2M
1392/11/30	34,194	34,194	34,194	35,614	(0.01)	1	52	2M
1392/11/28	34,430	34,430	34,430	35,618	(0.69)	8	3K	118M
1392/11/27	34,499	34,499	34,499	35,864	(0.2)	4	1K	34M
1392/11/20	34,501	34,501	34,501	35,936	(0.01)	1	30	1M
1392/11/13	34,510	34,510	34,510	35,938	(0.03)	3	125	4M
1392/11/12	34,672	34,672	34,672	35,947	(0.47)	9	2K	81M
1392/11/09	34,683	34,683	34,683	36,116	(0.03)	4	168	6M
1392/11/08	35,021	35,021	35,021	36,128	(0.96)	6	5K	169M
1392/11/07	35,095	35,095	35,095	36,480	(0.21)	3	1K	37M
1392/10/17	36,290	35,500	37,000	36,557	1.65	59	70K	3B
1392/10/16	37,000	35,690	38,000	35,964	(3.26)	95	113K	4B
1392/10/15	36,417	36,417	37,000	37,177	(2.0)	23	10K	364M
1392/10/14	39,491	36,467	39,491	37,934	(0.11)	13	4K	139M
1392/10/11	37,350	37,321	38,000	37,974	(2.32)	34	12K	448M
1392/10/09	39,100	37,707	39,100	38,876	(1.02)	24	6K	211M
1392/10/08	39,899	37,700	39,899	39,278	2.23	89	91K	4B
1392/10/07	38,422	38,422	38,422	38,422	4.00	80	68K	3B
1392/10/04	36,946	36,900	36,946	36,945	4.00	29	22K	814M
1392/10/03	34,500	34,500	35,763	35,525	3.31	57	41K	1B
1392/10/01	34,202	34,202	35,000	34,388	(0.15)	23	50K	2B
1392/09/30	34,200	34,200	34,503	34,439	(0.08)	20	11K	394M
1392/09/27	34,201	34,110	34,300	34,465	(1.84)	20	15K	500M
1392/09/26	34,210	34,200	35,810	35,112	0.06	45	67K	2B
1392/09/25	34,000	34,000	35,800	35,092	(0.75)	38	25K	863M
1392/09/24	35,500	34,000	35,890	35,356	0.38	32	11K	376M
1392/09/23	35,900	35,000	35,900	35,221	1.78	53	16K	551M
1392/09/20	34,998	34,005	35,000	34,606	1.35	29	11K	389M
1392/09/19	35,000	33,300	35,000	34,146	0.36	46	113K	4B
1392/09/18	34,000	33,710	35,100	34,022	(3.11)	48	48K	2B
1392/09/17	35,330	34,250	35,330	35,114	(1.28)	31	15K	540M
1392/09/16	36,304	33,566	36,304	35,571	1.90	120	122K	4B
1392/09/13	34,908	34,908	34,908	34,908	4.00	19	28K	960M
1392/09/12	33,566	33,566	33,566	33,566	4.00	9	33K	1B
1392/09/11	32,275	32,275	32,275	32,275	4.00	18	31K	1B
1392/09/10	31,049	30,900	31,052	31,034	3.94	58	62K	2B
1392/09/09	29,000	29,000	30,282	29,858	2.54	66	108K	3B
1392/09/06	29,200	28,400	29,224	29,118	3.62	62	64K	2B
1392/09/05	28,496	26,800	28,812	28,100	1.43	35	106K	3B
1392/09/04	27,500	27,500	27,999	27,704	(0.98)	47	83K	2B
1392/09/03	27,800	27,600	28,100	27,979	(1.92)	38	58K	2B
1392/09/02	28,050	28,050	28,900	28,527	0.21	26	52K	1B
1392/08/29	28,250	28,201	29,000	28,468	(1.22)	75	26K	749M
1392/08/28	29,449	28,101	29,449	28,821	(1.3)	20	10K	283M
1392/08/27	29,700	28,202	29,700	29,202	(0.17)	10	2K	63M
1392/08/26	29,000	28,201	29,450	29,253	0.36	48	122K	4B
1392/08/25	29,350	29,100	29,490	29,147	0.19	78	107K	3B
1392/08/21	29,300	29,000	29,350	29,093	(0.42)	91	85K	2B
1392/08/20	29,277	28,751	29,279	29,216	1.74	51	96K	3B
1392/08/19	28,501	28,501	29,400	28,717	0.65	72	47K	1B
1392/08/18	29,800	28,200	29,800	28,532	(0.67)	59	107K	3B
1392/08/15	29,400	28,200	29,400	28,725	(1.93)	172	260K	7B
1392/08/14	29,755	27,601	29,755	29,290	2.37	319	556K	16B
1392/08/13	28,611	28,611	28,611	28,611	4.00	37	44K	1B
1392/08/12	27,511	27,511	27,511	27,511	4.00	47	60K	2B
1392/08/11	26,000	26,000	27,040	26,453	26.95	133	312K	8B
1392/07/30	21,482	21,482	21,482	20,838	0.88	6	4K	95M
1392/07/29	20,656	20,656	20,656	20,656	4.00	6	27K	561M
1392/07/28	19,600	19,570	20,588	19,862	0.28	30	120K	2B
1392/07/27	19,585	19,000	20,099	19,807	1.14	39	43K	848M
1392/07/23	19,600	19,575	19,602	19,583	(3.96)	79	75K	1B
1392/07/22	21,333	20,376	21,333	20,390	(3.93)	74	45K	926M
1392/07/21	21,001	20,563	21,800	21,224	(0.91)	60	106K	2B
1392/07/20	21,395	20,652	21,897	21,419	0.66	30	29K	623M
1392/07/17	21,600	20,800	21,990	21,279	(0.81)	35	23K	482M
1392/07/16	22,700	21,104	22,700	21,452	(2.42)	18	14K	305M
1392/07/15	20,400	20,400	22,074	21,983	3.57	53	84K	2B
1392/07/14	21,220	21,188	22,400	21,225	(3.83)	50	37K	795M
1392/07/13	23,200	22,056	23,200	22,070	(3.94)	45	78K	2B
1392/07/10	24,000	22,882	24,000	22,975	(3.61)	30	23K	526M
1392/07/09	23,537	23,537	24,000	23,835	1.27	55	134K	3B
1392/07/08	23,101	23,079	23,898	23,537	(2.09)	25	39K	928M
1392/07/07	24,231	23,501	24,240	24,040	0.08	65	119K	3B
1392/07/06	24,238	23,175	24,238	24,021	(0.49)	63	108K	3B
1392/07/03	23,497	23,345	24,278	24,140	3.41	66	93K	2B
1392/07/02	22,819	22,735	23,480	23,345	2.68	60	77K	2B
1392/07/01	21,942	21,942	22,819	22,735	3.61	118	271K	6B
1392/06/31	23,499	21,867	23,499	21,942	(3.67)	50	42K	926M
1392/06/30	22,779	22,770	22,779	22,778	3.99	64	82K	2B
1392/06/27	21,914	21,601	21,914	21,903	3.94	75	73K	2B
1392/06/26	20,400	20,400	21,143	21,072	3.65	65	132K	3B
1392/06/25	20,430	20,110	20,440	20,330	3.43	36	30K	609M
1392/06/24	19,590	19,580	19,678	19,655	3.87	20	41K	812M
1392/06/23	18,801	18,739	19,739	18,922	(3.06)	22	42K	799M
1392/06/20	19,640	18,412	19,640	19,519	3.36	49	65K	1B
1392/06/19	18,894	18,800	18,894	18,885	3.95	22	27K	503M
1392/06/18	18,676	18,676	18,712	18,168	0.97	13	5K	92M
1392/06/17	18,299	18,299	18,649	17,993	0.19	3	1K	19M
1392/06/16	17,954	17,954	18,000	17,958	(3.98)	36	48K	871M
1392/06/13	18,702	18,702	18,702	18,702	(4.0)	7	20K	374M
1392/06/12	19,488	19,478	19,500	19,481	(3.98)	31	120K	2B
1392/06/10	20,290	19,884	20,290	20,289	3.99	37	78K	2B
1392/06/09	19,418	19,418	20,340	19,510	(3.54)	31	61K	1B
1392/06/06	19,419	19,419	19,419	20,227	0.0	1	25	485K
1392/06/05	20,800	19,301	20,900	20,228	0.64	111	180K	4B
1392/06/04	20,032	20,032	20,789	20,099	(3.68)	200	667K	13B
1392/06/03	20,866	20,866	20,866	20,866	(4.0)	6	20K	417M
1392/06/02	21,735	21,735	21,735	21,735	(4.0)	12	21K	449M
1392/05/30	22,758	21,700	22,758	22,640	3.46	258	237K	5B
1392/05/29	21,883	21,883	21,883	21,883	4.00	7	39K	850M
1392/05/28	21,043	21,012	21,043	21,042	3.99	42	106K	2B
1392/05/27	20,234	20,234	20,234	20,234	4.00	86	88K	2B
1392/05/26	19,578	19,001	19,578	19,456	3.35	53	63K	1B
1392/05/23	18,950	18,005	19,229	18,825	1.81	132	292K	5B
1392/05/22	19,399	18,017	19,399	18,490	(1.48)	219	410K	8B
1392/05/21	18,767	18,767	18,767	18,767	4.00	22	52K	971M
1392/05/20	18,046	18,046	18,046	18,046	4.00	9	45K	814M
1392/05/16	17,437	16,800	17,437	17,352	3.49	115	593K	10B
1392/05/15	16,767	16,767	16,767	16,767	3.99	6	56K	939M
1392/05/14	16,123	16,123	16,123	16,123	4.00	12	76K	1B
1392/05/13	15,506	15,402	15,506	15,503	3.98	52	148K	2B
1392/05/12	14,810	14,505	15,402	14,910	17.89	154	538K	8B
1392/04/16	13,167	13,167	13,167	13,167	4.00	8	37K	490M
1392/04/15	12,806	12,806	12,806	12,661	2.82	3	14K	180M
1392/04/12	12,378	12,378	12,378	12,314	3.46	5	17K	214M
1392/04/09	12,112	12,112	12,112	11,902	2.19	3	11K	133M
1392/04/08	11,769	11,769	11,769	11,647	2.92	5	15K	172M
1392/04/02	11,317	11,317	11,317	11,317	4.00	30	220K	2B
1392/04/01	10,882	10,882	10,882	10,882	3.99	23	219K	2B
1392/03/29	10,464	10,464	10,464	10,464	4.00	6	89K	933M
1392/03/28	10,062	10,062	10,062	10,062	4.00	16	197K	2B
1392/03/27	9,857	9,857	9,857	9,675	2.08	4	10K	103M
1392/03/26	9,478	9,478	9,478	9,478	3.99	6	20K	193M
1392/03/25	9,338	9,338	9,338	9,114	1.50	2	8K	70M
1392/03/22	9,216	9,216	9,216	8,979	1.32	15	7K	61M
1392/03/21	9,039	9,039	9,039	8,862	1.96	6	10K	88M
1392/03/20	8,692	8,692	8,692	8,692	4.00	35	182K	2B
1392/03/19	8,359	8,069	8,359	8,358	3.98	202	535K	4B
1392/03/18	8,038	8,038	8,038	8,038	4.00	6	21K	165M
1392/03/13	7,818	7,818	7,818	7,729	2.81	5	14K	110M
1392/03/12	7,612	7,612	7,612	7,518	2.70	3	14K	103M
1392/03/11	7,320	7,320	7,320	7,320	3.99	49	468K	3B
1392/03/08	7,212	7,212	7,212	7,039	1.50	2	8K	54M
1392/03/07	7,098	7,098	7,098	6,935	1.61	4	8K	57M
1392/03/06	7,000	7,000	7,000	6,825	1.40	3	7K	49M
1392/03/05	6,909	6,909	6,909	6,731	1.31	4	7K	45M
1392/03/04	6,883	6,883	6,883	6,644	0.38	3	2K	13M
1392/03/01	6,500	6,500	6,636	6,619	3.73	33	157K	1B
1392/02/31	6,405	6,166	6,405	6,381	3.60	79	386K	2B
1392/02/30	6,165	6,165	6,166	6,159	3.88	9	19K	120M
1392/02/29	5,895	5,895	5,950	5,929	3.62	33	81K	481M
1392/02/28	5,700	5,699	5,749	5,722	0.76	21	39K	225M
1392/02/25	5,872	5,649	5,872	5,679	(3.48)	13	82K	466M
1392/02/24	5,798	5,708	5,989	5,884	0.03	4	1K	8M
1392/02/23	5,870	5,863	6,000	5,882	(3.68)	44	116K	685M
1392/02/22	6,144	5,872	6,144	6,107	3.37	93	402K	2B
1392/02/21	5,908	5,908	5,908	5,908	4.00	7	23K	137M
1392/02/18	5,681	5,681	5,681	5,681	3.99	12	31K	174M
1392/02/17	5,463	5,462	5,463	5,463	4.00	30	105K	572M
1392/02/16	5,102	5,101	5,316	5,253	2.76	18	101K	530M
1392/02/15	5,201	5,101	5,201	5,112	(3.78)	35	145K	744M
1392/02/14	5,302	5,301	5,303	5,313	(0.08)	4	5K	27M
1392/02/11	5,410	5,225	5,430	5,317	1.70	11	19K	100M
1392/02/10	5,262	5,160	5,262	5,228	(0.36)	7	17K	89M
1392/02/09	5,060	5,060	5,262	5,247	3.70	14	58K	305M
1392/02/08	5,046	5,045	5,110	5,060	(3.71)	10	25K	127M
1392/02/07	5,260	5,232	5,260	5,255	(3.58)	13	40K	208M
1392/02/04	5,500	5,305	5,500	5,450	0.06	4	2K	13M
1392/02/03	5,554	5,550	5,554	5,447	1.02	7	7K	38M
1392/02/02	5,200	5,200	5,394	5,392	3.95	15	36K	195M
1392/02/01	5,127	5,110	5,332	5,187	1.17	16	22K	113M
1392/01/31	5,128	4,985	5,128	5,127	(0.97)	16	12K	60M
1392/01/28	5,128	5,128	5,280	5,177	(1.76)	12	14K	71M
1392/01/27	5,128	5,128	5,200	5,270	(1.33)	3	7K	36M
1392/01/26	5,341	5,340	5,341	5,341	0.0	3	2K	10M
1392/01/24	5,300	5,300	5,400	5,341	(3.19)	14	28K	152M
1392/01/21	5,519	5,500	5,519	5,517	3.96	32	77K	424M
1392/01/20	5,300	5,300	5,386	5,307	2.47	5	12K	67M
1392/01/19	5,179	5,178	5,179	5,179	4.00	50	71K	370M
1392/01/18	4,798	4,798	4,982	4,980	3.94	74	510K	3B
1392/01/17	4,708	4,708	4,795	4,791	3.90	20	29K	138M
1392/01/14	4,629	4,629	4,708	4,611	1.86	18	13K	59M
1392/01/11	4,548	4,548	4,598	4,527	2.37	6	13K	61M
1392/01/07	4,419	4,418	4,547	4,422	0.07	4	1K	5M
1392/01/05	4,401	4,401	4,475	4,419	2.70	9	26K	117M
1391/12/28	4,303	4,303	4,303	4,303	3.99	8	25K	107M
1391/12/27	4,282	4,282	4,282	4,138	0.49	1	2K	11M
1391/12/26	4,203	4,100	4,203	4,118	(2.9)	19	93K	383M
1391/12/23	4,201	4,201	4,375	4,241	0.81	9	10K	43M
1391/12/22	4,207	4,207	4,207	4,207	0.0	1	2K	6M
1391/12/21	4,150	4,150	4,150	4,207	(0.99)	3	8K	35M
1391/12/20	4,296	4,201	4,296	4,249	(1.92)	14	15K	62M
1391/12/19	4,450	4,296	4,450	4,332	(3.2)	22	17K	75M
1391/12/16	4,468	4,461	4,500	4,475	(3.37)	16	45K	201M
1391/12/15	4,780	4,547	4,780	4,631	0.72	8	30K	137M
1391/12/14	4,749	4,749	4,750	4,598	0.63	3	3K	15M
1391/12/13	4,420	4,420	4,590	4,569	0.04	5	13K	60M
1391/12/12	4,701	4,689	4,701	4,567	1.02	6	5K	24M
1391/12/09	4,573	4,573	4,573	4,521	2.80	11	14K	64M
1391/12/08	4,502	4,502	4,502	4,398	1.59	4	8K	36M
1391/12/07	4,471	4,301	4,471	4,329	(3.28)	7	32K	140M
1391/12/06	4,500	4,470	4,500	4,476	(2.4)	11	26K	115M
1391/12/05	4,500	4,471	4,670	4,586	(0.95)	16	36K	164M
1391/12/02	4,565	4,565	4,638	4,630	(2.05)	3	21K	97M
1391/12/01	4,585	4,585	4,700	4,727	(0.27)	4	2K	9M
1391/11/30	4,658	4,658	4,688	4,740	(1.37)	7	11K	51M
1391/11/29	4,800	4,626	5,000	4,806	(0.25)	18	14K	69M
1391/11/28	4,850	4,750	4,850	4,818	3.30	22	27K	128M
1391/11/25	4,664	4,664	4,664	4,664	3.99	7	25K	119M
1391/11/24	4,485	4,485	4,485	4,485	3.99	7	20K	90M
1391/11/23	4,200	4,200	4,314	4,313	3.95	19	45K	194M
1391/11/21	4,220	4,220	4,230	4,149	1.42	9	9K	37M
1391/11/18	4,088	4,088	4,102	4,091	0.0	2	2K	10M
1391/11/17	4,078	4,078	4,100	4,091	(0.41)	8	82K	336M
1391/11/16	4,106	4,106	4,112	4,108	(2.98)	6	51K	210M
1391/11/15	4,226	4,226	4,362	4,234	(1.88)	7	26K	109M
1391/11/14	4,216	4,216	4,300	4,315	(1.46)	8	11K	45M
1391/11/11	4,339	4,210	4,400	4,379	1.60	11	24K	103M
1391/11/09	4,391	4,248	4,391	4,310	(2.58)	21	65K	279M
1391/11/08	4,385	4,385	4,559	4,424	(12.1)	13	52K	228M
1391/11/07	4,935	4,935	4,935	5,033	0.0	1	100	494K
1391/11/04	5,067	4,910	5,068	5,033	3.26	31	66K	335M
1391/11/03	4,838	4,756	4,838	4,874	(1.44)	6	10K	46M
1391/11/02	4,822	4,822	4,959	4,945	0.55	10	15K	73M
1391/10/30	4,902	4,850	4,902	4,918	(0.14)	7	3K	15M
1391/10/27	4,900	4,900	4,911	4,925	(2.07)	7	16K	80M
1391/10/26	4,990	4,990	4,990	5,029	(0.02)	2	500	2M
1391/10/25	5,030	5,030	5,040	5,030	(3.99)	23	42K	214M
1391/10/24	5,333	5,235	5,333	5,239	(3.92)	14	28K	145M
1391/10/20	5,360	5,360	5,372	5,453	(2.33)	4	12K	65M
1391/10/19	5,593	5,450	5,598	5,583	2.52	14	41K	231M
1391/10/18	5,375	5,355	5,375	5,446	(0.48)	7	5K	26M
1391/10/17	5,445	5,410	5,496	5,472	3.54	31	104K	567M
1391/10/13	5,200	5,000	5,318	5,285	3.34	39	318K	2B
1391/10/12	4,816	4,816	5,204	5,114	2.16	25	52K	266M
1391/10/11	5,050	4,850	5,190	5,006	(0.08)	43	116K	582M
1391/10/10	4,999	4,997	5,019	5,010	3.81	8	20K	100M
1391/10/09	4,852	4,785	4,852	4,826	(2.74)	33	129K	625M
1391/10/06	5,090	4,920	5,090	4,962	(0.14)	14	72K	356M
1391/10/05	5,000	4,873	5,080	4,969	(1.56)	15	41K	205M
1391/10/04	5,150	5,000	5,150	5,048	(2.72)	60	186K	939M
1391/10/03	5,183	5,180	5,200	5,189	(0.4)	21	37K	190M
1391/10/02	5,214	5,202	5,300	5,210	(1.7)	13	24K	124M
1391/09/29	5,250	5,222	5,419	5,300	0.04	8	4K	19M
1391/09/28	5,350	5,285	5,350	5,298	(0.13)	10	32K	170M
1391/09/27	5,190	5,190	5,350	5,305	(0.11)	17	61K	324M
1391/09/26	5,262	5,252	5,370	5,311	(1.19)	29	56K	295M
1391/09/25	5,515	5,311	5,515	5,375	(2.84)	25	27K	147M
1391/09/22	5,532	5,531	5,550	5,532	(2.43)	33	41K	226M
1391/09/21	5,502	5,502	5,699	5,670	(0.23)	29	40K	228M
1391/09/20	5,887	5,681	5,887	5,683	0.16	13	23K	131M
1391/09/19	5,630	5,627	5,770	5,674	(3.19)	44	111K	631M
1391/09/18	5,895	5,801	5,895	5,861	(3.0)	28	47K	273M
1391/09/15	6,018	6,016	6,020	6,042	(0.64)	9	12K	75M
1391/09/14	6,115	6,050	6,150	6,081	(0.51)	17	31K	190M
1391/09/13	6,152	6,112	6,152	6,112	(3.99)	40	55K	338M
1391/09/12	6,482	6,140	6,540	6,366	0.76	45	68K	436M
1391/09/11	6,001	6,000	6,485	6,318	1.31	160	670K	4B
1391/09/08	6,250	6,205	6,250	6,236	3.73	12	33K	203M
1391/09/07	6,000	5,901	6,019	6,012	3.87	23	51K	308M
1391/09/06	5,837	5,835	5,930	5,788	1.15	15	7K	41M
1391/09/01	5,722	5,722	5,722	5,722	(0.09)	1	40K	228M
1391/08/30	5,675	5,675	5,675	5,727	(0.02)	1	500	3M
1391/08/29	5,650	5,650	5,839	5,728	0.86	8	16K	93M
1391/08/28	5,705	5,676	5,705	5,679	(3.94)	22	56K	320M
1391/08/27	5,960	5,780	5,960	5,912	(0.82)	15	61K	361M
1391/08/24	6,021	5,908	6,100	5,961	(3.14)	33	84K	500M
1391/08/23	6,231	6,012	6,233	6,154	0.21	13	10K	62M
1391/08/22	6,000	6,000	6,200	6,141	2.45	15	63K	385M
1391/08/21	6,050	5,901	6,105	5,994	(0.08)	24	64K	387M
1391/08/20	5,820	5,820	6,015	5,999	3.72	61	217K	1B
1391/08/17	5,500	5,500	5,807	5,784	3.58	32	74K	428M
1391/08/16	5,392	5,392	5,500	5,584	(0.29)	4	3K	17M
1391/08/15	5,600	5,430	5,600	5,600	(0.74)	14	7K	39M
1391/08/14	5,600	5,600	5,687	5,642	3.16	21	27K	152M
1391/08/10	5,368	5,368	5,590	5,469	0.85	4	9K	48M
1391/08/09	5,460	5,360	5,699	5,423	(2.74)	36	104K	563M
1391/08/08	5,569	5,569	5,600	5,576	(3.88)	59	115K	641M
1391/08/07	6,000	5,793	6,000	5,801	(3.86)	25	48K	276M
1391/08/06	6,129	5,869	6,129	6,034	2.08	55	171K	1B
1391/08/03	5,914	5,889	5,914	5,911	3.94	53	267K	2B
1391/08/02	5,687	5,687	5,687	5,687	3.99	52	470K	3B
1391/08/01	5,355	5,355	5,549	5,469	(1.81)	27	45K	244M
1391/07/30	5,539	5,539	5,746	5,570	(3.45)	60	103K	571M
1391/07/29	5,880	5,701	5,930	5,769	(2.85)	57	56K	323M
1391/07/26	5,998	5,800	6,000	5,938	2.91	61	238K	1B
1391/07/25	5,770	5,767	5,770	5,770	3.98	61	166K	961M
1391/07/24	5,549	5,548	5,549	5,549	3.99	56	159K	882M
1391/07/23	5,298	5,295	5,360	5,336	3.49	17	36K	194M
1391/07/22	5,060	5,060	5,299	5,156	1.06	22	34K	177M
1391/07/19	5,119	5,030	5,119	5,102	3.24	30	87K	446M
1391/07/18	4,895	4,887	4,946	4,942	3.91	22	85K	422M
1391/07/17	4,755	4,745	4,860	4,756	(3.76)	20	58K	278M
1391/07/16	4,930	4,930	4,953	4,942	(3.76)	12	20K	101M
1391/07/15	5,155	4,851	5,155	5,135	3.59	22	124K	635M
1391/07/12	4,790	4,790	4,975	4,957	3.62	10	51K	252M
1391/07/11	4,790	4,622	4,870	4,784	0.0	13	17K	82M
1391/07/10	4,814	4,630	4,814	4,784	3.35	41	194K	930M
1391/07/09	4,629	4,629	4,629	4,629	4.00	1	20K	93M
1391/07/08	4,623	4,623	4,623	4,451	0.11	1	600	3M
1391/07/05	4,446	4,446	4,446	4,446	4.00	4	49K	219M
1391/07/04	4,350	4,350	4,350	4,275	2.20	4	11K	48M
1391/07/03	4,100	4,100	4,195	4,183	3.69	7	20K	83M
1391/07/01	3,911	3,911	3,923	4,034	(0.91)	4	5K	19M
1391/06/29	4,001	4,001	4,001	4,071	(0.15)	1	2K	7M
1391/06/28	4,030	4,001	4,166	4,077	1.77	10	28K	113M
1391/06/27	4,001	4,000	4,001	4,006	(0.1)	2	8K	34M
1391/06/25	4,010	4,007	4,069	4,010	(3.91)	14	25K	102M
1391/06/21	4,191	4,050	4,192	4,173	3.52	19	67K	279M
1391/06/20	4,010	4,010	4,056	4,031	3.36	11	30K	121M
1391/06/19	3,810	3,810	3,953	3,900	2.60	15	14K	56M
1391/06/18	3,801	3,800	3,820	3,801	(1.83)	4	30K	114M
1391/06/15	3,801	3,801	3,852	3,872	(0.1)	2	1K	5M
1391/06/13	3,785	3,771	3,785	3,876	(0.39)	2	2K	9M
1391/06/12	3,770	3,770	3,770	3,891	(0.15)	1	903	3M
1391/06/05	3,760	3,760	3,760	3,897	(0.38)	2	2K	7M
1391/06/04	4,050	3,810	4,050	3,912	0.18	3	1K	4M
1391/06/01	3,895	3,890	3,895	3,905	(0.13)	3	6K	23M
1391/05/31	3,980	3,906	3,980	3,910	(1.54)	6	26K	101M
1391/05/28	3,970	3,970	3,970	3,971	0.0	1	2K	8M
1391/05/25	3,900	3,900	3,950	3,971	(0.65)	4	6K	22M
1391/05/23	3,883	3,883	3,893	3,997	(0.89)	2	5K	19M
1391/05/22	4,064	3,972	4,065	4,033	(0.1)	4	5K	19M
1391/05/21	4,100	4,000	4,239	4,037	5.18	32	118K	476M
1391/05/11	3,823	3,823	3,900	3,838	(1.89)	12	39K	152M
1391/05/10	3,911	3,911	3,912	3,912	(3.95)	5	35K	137M
1391/05/08	3,940	3,927	3,940	4,073	(0.42)	5	2K	8M
1391/05/07	4,114	3,823	4,114	4,090	3.39	17	64K	261M
1391/05/04	3,974	3,974	3,974	3,956	3.51	7	18K	70M
1391/05/03	3,822	3,822	3,822	3,822	4.00	12	46K	174M
1391/05/02	3,657	3,657	3,699	3,675	0.85	4	19K	69M
1391/05/01	3,527	3,527	3,650	3,644	3.76	10	21K	78M
1391/04/25	3,500	3,500	3,600	3,512	0.49	4	14K	50M
1391/04/24	3,500	3,500	3,500	3,495	0.17	4	12K	41M
1391/04/21	3,420	3,411	3,420	3,489	(1.75)	6	9K	30M
1391/04/20	3,450	3,450	3,570	3,551	(0.06)	2	816	3M
1391/04/19	3,555	3,420	3,555	3,553	(0.22)	4	1K	4M
1391/04/14	3,659	3,656	3,659	3,561	1.19	3	6K	22M
1391/04/11	3,557	3,406	3,639	3,519	0.03	5	2K	5M
1391/04/10	3,441	3,441	3,441	3,518	(1.84)	4	9K	32M
1391/04/05	3,504	3,504	3,504	3,584	(1.78)	2	9K	32M
1391/03/27	4,150	4,149	4,150	4,149	(3.98)	7	25K	104M
1391/03/24	4,483	4,483	4,483	4,321	0.19	2	995	4M
1391/03/23	4,310	4,300	4,310	4,313	(0.02)	2	2K	9M
1391/03/22	4,459	4,360	4,460	4,314	0.58	6	4K	20M
1391/03/21	4,360	4,360	4,398	4,289	0.14	4	1K	5M
1391/03/20	4,283	4,283	4,283	4,283	(3.97)	3	33K	141M
1391/03/17	4,453	4,453	4,471	4,460	(3.84)	10	24K	106M
1391/03/16	4,652	4,500	4,652	4,638	(0.77)	7	15K	67M
1391/03/13	4,747	4,635	4,747	4,674	(0.06)	4	3K	13M
1391/03/10	4,600	4,600	4,690	4,677	2.43	9	23K	106M
1391/03/09	4,400	4,400	4,567	4,566	3.96	56	242K	1B
1391/03/08	4,315	4,315	4,444	4,392	2.76	13	78K	342M
1391/03/07	4,173	4,173	4,339	4,274	2.42	21	33K	142M
1391/03/06	4,397	4,173	4,397	4,173	(3.98)	10	31K	130M
1391/03/03	4,370	4,278	4,370	4,346	(2.47)	13	14K	59M
1391/03/02	4,500	4,350	4,500	4,456	0.18	9	14K	61M
1391/03/01	4,448	4,444	4,448	4,448	4.00	47	81K	361M
1391/02/31	4,200	4,200	4,280	4,277	3.91	50	113K	481M
1391/02/30	4,095	4,095	4,137	4,116	3.47	19	64K	263M
1391/02/27	3,972	3,972	3,987	3,978	(0.2)	7	15K	59M
1391/02/26	4,139	4,139	4,139	3,986	0.10	1	500	2M
1391/02/25	4,142	3,874	4,142	3,982	(0.03)	4	3K	13M
1391/02/24	3,930	3,921	4,150	3,983	(1.99)	11	13K	51M
1391/02/23	4,170	4,050	4,170	4,064	0.27	4	5K	20M
1391/02/20	4,000	4,000	4,177	4,053	0.60	11	5K	22M
1391/02/19	4,090	4,012	4,197	4,029	(2.11)	10	39K	156M
1391/02/18	4,088	4,088	4,428	4,116	(3.33)	31	33K	135M
1391/02/17	4,100	4,100	4,100	4,258	(0.28)	6	1K	6M
1391/02/16	4,167	4,167	4,167	4,270	(1.61)	15	8K	34M
1391/02/10	4,167	4,167	4,167	4,340	0.0	1	1	4K
1391/02/03	4,176	4,176	4,176	4,340	(0.21)	1	1K	4M
1391/02/02	4,178	4,178	4,178	4,349	(0.07)	2	400	2M
1391/01/29	4,203	4,203	4,203	4,352	(0.59)	3	3K	13M
1391/01/28	4,242	4,242	4,242	4,378	(0.91)	3	4K	19M
1391/01/20	4,415	4,403	4,415	4,418	(0.07)	12	7K	29M
1391/01/19	4,520	4,401	4,520	4,421	(3.01)	9	28K	125M
1391/01/16	4,700	4,520	4,700	4,558	(0.02)	2	1K	5M
1391/01/08	4,510	4,510	4,650	4,559	0.86	4	10K	44M
1391/01/07	4,520	4,520	4,520	4,520	(0.92)	4	29K	129M
1391/01/06	4,520	4,511	4,520	4,562	(1.34)	3	11K	52M
1390/12/28	4,599	4,599	4,636	4,624	3.72	11	28K	128M
1390/12/27	4,500	4,405	4,500	4,458	(0.07)	6	8K	34M
1390/12/24	4,476	4,364	4,477	4,461	3.62	11	40K	180M
1390/12/23	4,308	4,300	4,350	4,305	(3.06)	12	31K	132M
1390/12/22	4,404	4,404	4,550	4,441	0.84	9	11K	49M
1390/12/21	4,555	4,341	4,555	4,404	(0.45)	3	7K	32M
1390/12/20	4,401	4,376	4,401	4,424	(1.49)	4	12K	54M
1390/12/17	4,500	4,453	4,561	4,491	2.39	27	27K	121M
1390/12/16	4,558	4,380	4,558	4,386	(3.75)	18	41K	179M
1390/12/15	4,602	4,559	4,602	4,557	0.0	6	2K	11M
1390/12/14	4,689	4,541	4,689	4,557	0.77	21	27K	123M
1390/12/13	4,544	4,544	4,544	4,522	0.16	3	5K	23M
1390/12/10	4,510	4,491	4,530	4,515	(2.12)	10	17K	78M
1390/12/09	4,620	4,607	4,621	4,613	(3.86)	30	75K	347M
1390/12/08	4,702	4,701	4,838	4,798	2.92	28	78K	373M
1390/12/07	4,659	4,640	4,703	4,662	(3.54)	41	93K	431M
1390/12/06	4,850	4,819	4,850	4,833	(3.71)	9	46K	221M
1390/12/03	5,119	4,851	5,119	5,019	1.76	110	410K	2B
1390/12/02	4,932	4,932	4,932	4,932	3.98	6	20K	99M
1390/12/01	4,743	4,743	4,743	4,743	3.99	6	30K	143M
1390/11/30	4,562	4,559	4,562	4,561	3.97	41	93K	423M
1390/11/29	4,117	4,116	4,425	4,387	3.10	32	144K	631M
1390/11/26	4,302	4,210	4,310	4,255	(2.96)	33	52K	221M
1390/11/25	4,331	4,330	4,400	4,385	(2.16)	12	14K	61M
1390/11/24	4,651	4,470	4,651	4,482	(3.63)	27	65K	291M
1390/11/23	4,650	4,650	4,655	4,651	(3.71)	15	24K	113M
1390/11/19	4,888	4,751	4,888	4,830	(1.33)	14	12K	56M
1390/11/18	4,887	4,887	4,900	4,895	(0.02)	3	3K	15M
1390/11/17	4,949	4,755	4,949	4,896	(0.24)	3	2K	10M
1390/11/16	4,901	4,774	4,959	4,908	2.91	34	46K	227M
1390/11/15	4,810	4,652	4,810	4,769	0.15	23	28K	132M
1390/11/12	4,761	4,760	4,771	4,762	(1.43)	16	30K	145M
1390/11/11	5,000	4,804	5,000	4,831	(3.26)	23	31K	152M
1390/11/10	5,001	4,955	5,070	4,994	(2.58)	16	18K	89M
1390/11/09	5,150	4,918	5,268	5,126	0.93	50	84K	429M
1390/11/08	5,020	5,020	5,142	5,079	2.71	49	86K	437M
1390/11/05	4,830	4,830	5,029	4,945	0.71	13	14K	69M
1390/11/03	5,010	4,871	5,050	4,910	(2.07)	14	21K	102M
1390/11/01	4,830	4,830	5,024	5,014	3.79	34	59K	296M
1390/10/28	4,825	4,825	4,999	4,831	0.0	3	2K	12M
1390/10/27	4,970	4,810	4,970	4,831	(3.52)	15	52K	250M
1390/10/26	5,100	4,971	5,100	5,007	(1.07)	26	57K	283M
1390/10/25	4,950	4,950	5,076	5,061	3.69	11	26K	132M
1390/10/21	4,950	4,827	5,054	4,881	(2.92)	34	86K	420M
1390/10/20	5,099	4,920	5,099	5,028	(0.57)	9	6K	30M
1390/10/19	5,150	5,000	5,150	5,057	(2.15)	20	20K	101M
1390/10/18	5,300	5,138	5,300	5,168	0.98	17	19K	100M
1390/10/17	5,049	5,040	5,119	5,118	3.96	47	85K	437M
1390/10/14	4,900	4,900	4,926	4,923	3.93	33	32K	157M
1390/10/13	4,935	4,714	4,935	4,737	(2.43)	12	21K	102M
1390/10/12	4,817	4,817	4,909	4,855	0.79	6	11K	54M
1390/10/11	4,810	4,730	4,810	4,817	(0.78)	11	10K	48M
1390/10/10	5,139	4,772	5,139	4,855	(2.24)	45	130K	632M
1390/10/07	5,144	4,881	5,144	4,966	0.32	9	5K	24M
1390/10/06	4,800	4,800	5,000	4,950	(0.56)	9	6K	28M
1390/10/05	5,040	4,922	5,040	4,978	(2.91)	32	105K	521M
1390/10/04	5,320	5,114	5,320	5,127	(3.75)	20	27K	140M
1390/10/03	5,336	5,200	5,338	5,327	3.02	18	31K	167M
1390/09/30	5,100	5,007	5,347	5,171	(0.82)	29	53K	272M
1390/09/29	5,440	5,177	5,499	5,214	(3.3)	29	51K	267M
1390/09/28	5,387	5,305	5,397	5,392	3.89	109	332K	2B
1390/09/27	5,180	5,074	5,266	5,190	2.49	37	80K	416M
1390/09/26	5,100	5,031	5,100	5,064	(1.86)	18	30K	153M
1390/09/23	5,445	5,120	5,445	5,160	(1.58)	24	58K	297M
1390/09/22	5,239	5,239	5,243	5,243	3.99	82	175K	919M
1390/09/21	5,038	5,038	5,189	5,042	(3.91)	70	187K	944M
1390/09/20	5,590	5,208	5,590	5,247	(3.26)	15	32K	168M
1390/09/19	5,435	5,265	5,435	5,424	3.79	44	124K	674M
1390/09/16	5,200	5,200	5,227	5,226	3.98	54	137K	715M
1390/09/13	5,001	5,001	5,148	5,026	1.35	10	9K	44M
1390/09/12	5,146	4,872	5,146	4,959	0.18	7	4K	22M
1390/09/09	5,063	4,901	5,063	4,950	(2.23)	10	14K	70M
1390/09/08	5,397	5,022	5,397	5,063	(3.21)	30	101K	511M
1390/09/07	5,188	5,188	5,188	5,231	(3.2)	6	16K	83M
1390/09/06	5,432	5,100	5,432	5,404	3.45	31	96K	521M
1390/09/05	5,205	5,196	5,498	5,224	(3.47)	23	60K	316M
1390/09/02	5,420	5,401	5,719	5,412	(3.8)	25	84K	454M
1390/09/01	5,560	5,560	5,640	5,626	(2.85)	5	61K	341M
1390/08/30	5,920	5,690	5,920	5,791	(2.29)	67	373K	2B
1390/08/29	5,990	5,560	6,000	5,927	2.60	76	414K	2B
1390/08/28	5,482	5,482	5,938	5,777	1.17	91	401K	2B
1390/08/23	5,550	5,543	5,550	5,710	(1.09)	3	6K	31M
1390/08/22	5,870	5,636	5,870	5,773	11.43	59	147K	847M
1390/06/21	5,181	5,181	5,181	5,181	3.99	7	21K	107M
1390/06/20	4,982	4,982	4,982	4,982	3.99	16	134K	667M
1390/06/19	4,819	4,819	4,819	4,791	3.39	6	17K	82M
1390/06/16	4,699	4,699	4,699	4,634	2.54	8	13K	60M
1390/06/15	4,519	4,519	4,519	4,519	3.98	13	22K	101M
1390/06/14	4,346	4,346	4,346	4,346	4.00	26	224K	974M
1390/06/13	4,158	4,155	4,186	4,179	3.83	23	275K	1B
1390/06/12	4,000	4,000	4,100	4,025	0.37	4	53K	214M
1390/06/08	4,010	4,000	4,010	4,010	3.99	73	333K	1B
1390/06/07	3,684	3,684	3,856	3,856	3.99	7	23K	87M
1390/06/06	3,595	3,595	3,750	3,708	(0.96)	11	43K	159M
1390/06/05	3,742	3,742	3,770	3,744	(3.93)	20	73K	274M
1390/06/02	3,920	3,770	3,920	3,897	3.37	22	144K	563M
1390/06/01	3,770	3,770	3,770	3,770	4.00	6	41K	155M
1390/05/30	3,625	3,625	3,625	3,625	3.99	10	24K	87M
1390/05/29	3,380	3,380	3,540	3,486	2.41	9	31K	109M
1390/05/26	3,404	3,404	3,404	3,404	3.97	5	20K	68M
1390/05/25	3,081	3,081	3,322	3,274	2.47	10	26K	86M
1390/05/24	3,200	3,200	3,200	3,195	0.0	2	250	800K
1390/05/22	3,293	3,239	3,293	3,195	0.88	5	6K	19M
1390/05/19	3,168	3,168	3,168	3,167	3.94	17	20K	63M
1390/05/18	3,047	3,047	3,047	3,047	3.99	14	48K	145M
1390/05/17	3,025	3,025	3,025	2,930	0.17	1	1K	3M
1390/05/16	2,926	2,925	2,926	2,925	(3.85)	5	41K	120M
1390/05/15	3,043	3,042	3,044	3,042	(3.98)	12	46K	140M
1390/05/11	3,120	3,120	3,126	3,168	(2.49)	4	13K	41M
1390/05/10	3,360	3,240	3,360	3,249	0.46	5	9K	29M
1390/05/08	3,270	3,144	3,270	3,234	(1.16)	5	6K	19M
1390/05/04	3,200	3,200	3,200	3,272	0.0	1	115	368K
1390/05/03	3,210	3,210	3,292	3,272	3.35	6	26K	85M
1390/05/02	2,959	2,959	3,205	3,166	2.73	18	149K	471M
1390/05/01	3,021	3,021	3,025	3,082	(2.03)	3	10K	31M
1390/04/25	3,026	3,026	3,026	3,146	(0.19)	1	1K	3M
1390/04/22	3,039	3,039	3,039	3,152	(0.41)	1	2K	6M
1390/04/20	3,168	3,146	3,168	3,165	3.47	3	23K	73M
1390/04/18	3,096	3,089	3,096	3,059	2.75	5	14K	44M
1390/04/15	3,038	2,922	3,038	2,977	1.88	5	28K	82M
1390/04/14	2,922	2,922	2,922	2,922	3.99	2	22K	63M
1390/04/12	2,822	2,822	2,920	2,810	0.07	2	429	1M
1390/04/11	2,730	2,730	2,810	2,808	3.85	8	27K	76M
1390/04/08	2,700	2,700	2,900	2,704	(3.12)	7	30K	82M
1390/03/25	3,070	3,070	3,214	3,191	3.24	8	49K	155M
1390/03/24	3,180	3,180	3,180	3,091	0.16	1	1K	3M
1390/03/23	3,085	3,085	3,086	3,086	(3.95)	7	194K	599M
1390/03/22	3,315	3,151	3,315	3,213	(2.1)	9	151K	485M
1390/03/21	3,282	3,282	3,282	3,282	3.99	3	24K	80M
1390/03/18	3,156	3,156	3,156	3,156	3.99	10	61K	191M
1390/03/17	3,035	3,035	3,035	3,035	3.97	2	20K	61M
1390/03/16	3,033	3,033	3,033	2,919	0.07	1	400	1M
1390/03/11	2,966	2,966	2,966	2,917	2.28	3	11K	34M
1390/03/10	2,844	2,844	2,957	2,852	0.28	3	10K	30M
1390/03/08	2,850	2,823	2,850	2,844	(3.27)	4	21K	61M
1390/03/03	3,014	2,850	3,014	2,940	1.41	4	7K	22M
1390/03/02	2,980	2,980	2,980	2,899	0.87	2	5K	14M
1390/03/01	2,900	2,850	2,930	2,874	(2.31)	9	22K	62M
1390/02/31	2,932	2,932	3,054	2,942	(3.67)	9	53K	157M
1390/02/28	3,181	3,054	3,181	3,054	(11.66)	23	99K	303M
1390/02/24	3,319	3,319	3,319	3,457	0.0	1	10	33K
1390/02/21	3,322	3,322	3,322	3,457	(0.09)	1	500	2M
1390/02/20	3,328	3,328	3,328	3,460	(0.17)	4	850	3M
1390/02/19	3,609	3,465	3,609	3,466	(11.63)	4	2K	7M
1390/02/18	3,922	3,922	3,922	3,922	(3.99)	3	111	435K
1390/02/12	3,922	3,922	3,922	4,085	0.0	1	50	196K
1390/01/24	3,930	3,930	3,930	4,085	(0.2)	1	1K	4M
1390/01/23	4,000	4,000	4,000	4,093	(1.75)	7	9K	35M
1390/01/22	4,274	3,946	4,274	4,166	1.36	15	18K	73M
1390/01/21	4,110	4,110	4,110	4,110	4.00	7	65K	268M
1390/01/20	3,952	3,952	3,952	3,952	4.00	11	29K	114M
1390/01/17	3,800	3,800	3,800	3,800	4.00	8	20K	76M
1390/01/16	3,654	3,654	3,654	3,654	3.98	7	20K	73M
1390/01/15	3,514	3,514	3,514	3,514	4.00	6	23K	81M
1390/01/10	3,299	3,299	3,380	3,379	3.97	10	55K	186M
1390/01/09	3,249	3,249	3,253	3,250	3.90	4	26K	83M
1390/01/08	3,162	3,162	3,162	3,128	2.86	5	14K	45M
1390/01/07	3,127	3,127	3,127	3,041	1.13	5	6K	18M
1389/12/28	3,042	3,042	3,042	3,007	2.80	1	14K	43M
1389/12/25	3,040	3,040	3,040	2,925	0.03	1	90	274K
1389/12/24	3,000	3,000	3,032	2,924	0.27	2	2K	6M
1389/12/23	2,901	2,901	2,940	2,916	0.07	3	3K	9M
1389/12/21	2,901	2,901	2,901	2,914	(0.75)	3	13K	37M
1389/12/17	2,901	2,901	2,901	2,936	(0.41)	2	5K	15M
1389/12/16	3,045	3,045	3,045	2,948	0.34	1	2K	6M
1389/12/15	3,045	3,045	3,045	2,938	0.34	1	2K	5M
1389/12/14	2,950	2,925	2,950	2,928	(1.38)	5	47K	137M
1389/12/11	2,990	2,990	3,000	2,969	0.03	2	385	1M
1389/12/10	2,883	2,882	2,883	2,968	(1.13)	3	6K	16M
1389/12/09	3,120	3,120	3,120	3,002	0.07	2	318	992K
1389/12/08	3,000	3,000	3,000	3,000	0.0	1	22K	66M
1389/12/07	3,000	3,000	3,001	3,000	2.21	6	32K	96M
1389/11/30	2,910	2,900	2,910	2,935	(2.3)	4	14K	39M
1389/11/27	2,896	2,896	2,896	3,004	(0.4)	2	2K	6M
1389/11/26	3,016	3,015	3,016	3,016	(1.57)	2	33K	100M
1389/11/25	3,155	3,051	3,155	3,064	0.99	8	46K	140M
1389/11/24	3,034	3,034	3,034	3,034	3.98	3	26K	79M
1389/11/23	2,840	2,814	2,840	2,918	(0.1)	2	700	2M
1389/11/20	2,921	2,921	2,921	2,921	(2.7)	2	25K	72M
1389/11/19	3,007	2,983	3,007	3,002	(3.38)	6	40K	119M
1389/11/18	3,002	3,002	3,002	3,107	(0.61)	1	3K	9M
1389/11/17	3,069	3,069	3,069	3,126	(2.19)	5	11K	34M
1389/11/16	3,210	3,120	3,210	3,196	3.53	8	65K	208M
1389/11/12	3,200	3,200	3,200	3,087	0.13	1	700	2M
1389/11/11	3,031	3,031	3,167	3,083	1.21	12	42K	131M
1389/11/10	3,248	3,000	3,248	3,046	(2.5)	12	52K	159M
1389/11/09	3,128	3,100	3,128	3,124	3.86	6	20K	62M
1389/11/06	3,028	2,969	3,029	3,008	3.26	13	43K	129M
1389/11/04	2,953	2,953	2,953	2,913	2.57	2	13K	38M
1389/11/03	2,850	2,850	2,850	2,840	0.0	1	150	428K
1389/11/02	2,847	2,840	2,902	2,840	1.76	5	135K	385M
1389/10/29	2,847	2,847	2,847	2,791	0.11	1	920	3M
1389/10/28	2,747	2,747	2,747	2,788	(0.71)	3	7K	18M
1389/10/27	2,820	2,750	2,820	2,808	(1.89)	3	15K	42M
1389/10/26	2,771	2,771	2,771	2,862	(0.49)	2	3K	8M
1389/10/22	2,857	2,856	2,857	2,876	(3.33)	5	17K	48M
1389/10/21	3,029	3,029	3,029	2,975	2.13	7	11K	32M
1389/10/20	2,913	2,913	2,913	2,913	4.00	6	43K	126M
1389/10/19	2,856	2,856	2,856	2,801	1.97	1	10K	29M
1389/10/15	2,855	2,855	2,855	2,747	0.04	1	100	286K
1389/10/14	2,827	2,827	2,827	2,746	0.99	2	5K	14M
1389/10/13	2,720	2,715	2,720	2,719	(3.85)	2	27K	72M
1389/10/12	2,820	2,820	2,830	2,828	(0.07)	7	6K	17M
1389/10/08	2,800	2,730	2,800	2,830	(0.14)	2	2K	4M
1389/10/05	2,840	2,840	2,907	2,834	1.36	5	10K	28M
1389/09/30	2,757	2,697	2,757	2,796	(0.43)	2	3K	9M
1389/09/29	2,725	2,721	2,725	2,808	(0.5)	2	3K	8M
1389/09/28	2,938	2,760	2,938	2,822	(1.81)	7	15K	42M
1389/09/27	2,938	2,875	2,938	2,874	0.14	2	9K	25M
1389/09/23	2,900	2,851	2,938	2,870	1.59	5	12K	36M
1389/09/22	2,920	2,920	2,920	2,825	0.07	1	500	1M
1389/09/21	2,820	2,820	2,820	2,823	(3.75)	5	19K	55M
1389/09/20	2,827	2,827	2,827	2,933	(0.37)	5	2K	5M
1389/09/17	2,860	2,860	2,860	2,944	(1.17)	3	6K	17M
1389/09/16	2,950	2,950	3,008	2,979	(5.07)	6	46K	136M
1389/07/19	3,138	3,138	3,138	3,138	(3.98)	6	27K	84M
1389/07/14	3,149	3,149	3,189	3,268	(0.37)	3	2K	8M
1389/07/13	3,279	3,279	3,279	3,280	(0.39)	4	18K	61M
1389/07/11	3,319	3,280	3,319	3,293	3.16	6	17K	56M
1389/07/10	3,139	3,139	3,273	3,192	1.40	11	21K	67M
1389/07/07	3,180	3,036	3,180	3,148	1.75	9	38K	120M
1389/07/06	3,036	3,036	3,157	3,094	1.91	7	29K	89M
1389/07/05	3,035	3,035	3,036	3,036	3.97	13	74K	224M
1389/07/04	2,948	2,948	2,948	2,920	3.00	3	15K	44M
1389/07/03	2,815	2,815	2,989	2,835	(3.11)	10	65K	183M
1389/06/31	2,927	2,926	2,927	2,926	(3.97)	9	67K	195M
1389/06/30	3,046	3,046	3,051	3,047	(3.94)	9	42K	129M
1389/06/27	3,049	3,049	3,049	3,172	(0.13)	1	587	2M
1389/06/24	3,057	3,057	3,057	3,176	(0.25)	1	1K	4M
1389/06/23	3,106	3,093	3,106	3,184	(1.15)	3	6K	19M
1389/06/22	3,216	3,216	3,300	3,221	(3.82)	13	46K	149M
1389/06/21	3,400	3,300	3,400	3,349	(0.24)	3	3K	11M
1389/06/17	3,360	3,350	3,360	3,357	3.80	10	43K	145M
1389/06/16	3,208	3,208	3,208	3,234	(3.09)	2	16K	51M
1389/06/15	3,320	3,320	3,355	3,337	(0.42)	9	27K	91M
1389/06/14	3,351	3,351	3,351	3,351	(0.18)	2	21K	71M
1389/06/13	3,290	3,290	3,370	3,357	2.19	17	59K	200M
1389/06/09	3,290	3,280	3,290	3,285	2.98	6	24K	78M
1389/06/08	3,150	3,150	3,200	3,190	0.38	7	12K	39M
1389/06/07	3,190	3,120	3,200	3,178	(0.28)	11	22K	68M
1389/06/06	3,364	3,107	3,364	3,187	(1.51)	10	21K	67M
1389/06/03	3,241	3,220	3,241	3,236	3.82	14	79K	254M
1389/06/02	3,117	3,115	3,117	3,117	3.97	23	67K	208M
1389/06/01	2,998	2,998	2,998	2,998	3.99	7	20K	60M
1389/05/30	2,826	2,826	2,980	2,883	(2.04)	10	27K	78M
1389/05/27	2,970	2,970	2,970	2,943	0.55	2	8K	22M
1389/05/25	2,920	2,920	2,920	2,927	(0.24)	3	10K	29M
1389/05/24	2,925	2,925	2,925	2,934	(1.94)	4	17K	51M
1389/05/23	2,915	2,915	2,915	2,992	(0.76)	1	4K	13M
1389/05/20	3,025	3,009	3,025	3,015	(3.8)	6	28K	85M
1389/05/19	3,306	3,053	3,306	3,134	(1.45)	12	51K	160M
1389/05/18	3,180	3,105	3,180	3,180	3.99	22	52K	165M
1389/05/17	3,000	3,000	3,081	3,058	3.21	26	85K	260M
1389/05/16	2,954	2,953	2,971	2,963	3.71	107	133K	394M
1389/05/13	2,900	2,860	2,900	2,857	0.49	2	8K	24M
1389/05/12	2,900	2,900	2,910	2,843	0.32	2	3K	7M
1389/05/11	2,783	2,783	2,783	2,834	(0.14)	1	2K	4M
1389/05/10	2,751	2,751	2,751	2,838	(0.46)	1	3K	7M
1389/05/09	2,823	2,822	2,823	2,851	(2.09)	3	14K	38M
1389/05/04	2,900	2,815	3,030	2,912	(0.55)	7	11K	33M
1389/05/03	2,900	2,900	3,040	2,928	(0.03)	18	61K	178M
1389/04/30	2,900	2,900	2,988	2,929	(1.21)	6	33K	98M
1389/04/29	3,038	2,900	3,038	2,965	0.68	9	32K	94M
1389/04/28	2,945	2,939	2,945	2,945	3.99	70	465K	1B
1389/04/27	2,849	2,848	2,872	2,832	2.53	8	15K	44M
1389/04/26	2,726	2,726	2,850	2,762	0.44	13	37K	101M
1389/04/23	2,780	2,740	2,780	2,750	(3.24)	3	20K	55M
1389/04/22	2,745	2,745	2,745	2,842	(0.59)	2	3K	8M
1389/04/21	2,886	2,740	2,887	2,859	2.95	10	68K	195M
1389/04/16	2,831	2,831	2,831	2,777	1.98	2	10K	28M
1389/04/15	2,720	2,720	2,723	2,723	3.97	6	27K	72M
1389/04/13	2,628	2,611	2,628	2,619	0.23	5	14K	36M
1389/04/09	2,669	2,610	2,669	2,613	(3.86)	25	142K	370M
1389/04/08	2,721	2,713	2,730	2,718	(3.82)	26	79K	216M
1389/04/07	2,826	2,826	2,826	2,826	(3.98)	5	20K	57M
1389/03/29	2,842	2,842	2,842	2,943	(0.07)	1	350	995K
1389/03/25	2,846	2,846	2,846	2,945	(0.14)	1	700	2M
1389/03/22	2,868	2,868	2,868	2,949	(0.74)	3	4K	12M
1389/03/11	2,884	2,884	2,884	2,971	(0.57)	1	3K	9M
1389/03/05	2,888	2,888	2,888	2,988	(0.13)	1	685	2M
1389/03/04	2,950	2,924	2,950	2,992	(1.25)	7	9K	26M
1389/03/03	3,031	2,940	3,031	3,030	3.45	19	46K	138M
1389/03/02	3,023	3,023	3,023	2,929	0.27	1	2K	5M
1389/03/01	2,921	2,921	2,921	2,921	3.47	9	38K	110M
1389/02/29	2,790	2,790	2,824	2,823	3.44	10	25K	72M
1389/02/28	2,715	2,715	2,730	2,729	3.45	17	56K	154M
1389/02/26	2,638	2,638	2,638	2,638	(3.48)	15	37K	97M
1389/02/25	2,668	2,668	2,668	2,733	(1.12)	3	6K	17M
1389/02/22	2,716	2,715	2,716	2,764	(1.74)	2	10K	27M
1389/02/21	2,808	2,808	2,999	2,813	(11.23)	5	20K	57M
1389/02/08	3,106	3,106	3,106	3,169	(1.52)	3	9K	27M
1389/02/06	3,119	3,119	3,119	3,218	(0.43)	1	2K	8M
1389/02/05	3,203	3,203	3,203	3,232	(2.62)	4	15K	48M
1389/02/04	3,254	3,254	3,255	3,319	(1.57)	8	9K	29M
1389/02/01	3,294	3,294	3,411	3,372	(1.2)	21	227K	765M
1389/01/31	3,413	3,413	3,413	3,413	(3.48)	3	10K	34M
1389/01/30	3,536	3,536	3,536	3,536	(3.49)	2	864	3M
1389/01/28	3,545	3,545	3,545	3,664	(0.25)	4	1K	5M
1389/01/23	3,551	3,551	3,551	3,673	(0.16)	1	1K	4M
1389/01/21	3,561	3,561	3,561	3,679	(0.3)	1	2K	6M
1389/01/18	3,574	3,574	3,574	3,690	(0.35)	2	2K	7M
1389/01/16	3,575	3,575	3,575	3,703	(0.03)	2	100	358K
1389/01/15	3,578	3,578	3,578	3,704	(0.08)	1	500	2M
1389/01/14	3,615	3,615	3,615	3,707	(1.04)	3	6K	22M
1388/12/23	3,633	3,633	3,633	3,746	(0.48)	2	3K	10M
1388/12/22	3,654	3,654	3,654	3,764	(0.58)	1	3K	12M
1388/12/09	3,661	3,661	3,661	3,786	(0.18)	2	1K	4M
1388/12/08	3,793	3,793	3,793	3,793	(3.49)	23	90K	341M
1388/12/05	3,954	3,816	3,954	3,930	(0.61)	5	19K	74M
1388/12/04	4,084	3,810	4,084	3,954	0.20	3	1K	5M
1388/12/03	3,946	3,945	3,946	3,946	3.49	20	64K	251M
1388/12/02	3,799	3,799	3,821	3,813	3.28	8	34K	129M
1388/11/28	3,682	3,682	3,750	3,692	0.35	4	5K	19M
1388/11/27	3,613	3,613	3,680	3,679	3.40	7	42K	153M
1388/11/25	3,613	3,613	3,613	3,558	1.92	2	11K	40M
1388/11/21	3,609	3,524	3,609	3,491	0.09	2	1K	4M
1388/11/20	3,490	3,488	3,493	3,488	3.35	10	19K	68M
1388/11/19	3,374	3,374	3,375	3,375	0.0	13	61K	207M
1388/11/18	3,400	3,400	3,400	3,375	0.03	1	440	1M
1388/11/17	3,374	3,374	3,374	3,374	0.0	1	800	3M
1388/11/13	3,485	3,380	3,485	3,374	0.18	3	2K	5M
1388/11/11	3,311	3,310	3,400	3,368	(0.24)	10	27K	91M
1388/11/10	3,419	3,311	3,419	3,376	2.18	5	25K	85M
1388/11/07	3,304	3,304	3,304	3,304	3.48	3	46K	152M
1388/11/06	3,185	3,185	3,415	3,193	(3.24)	24	104K	333M
1388/10/28	3,300	3,300	3,300	3,300	(3.48)	3	10K	33M
1388/10/22	3,419	3,419	3,419	3,419	(3.47)	1	10	34K
1388/10/19	3,542	3,542	3,542	3,542	(3.49)	1	10	35K
1388/10/14	3,670	3,670	3,670	3,670	(3.5)	1	10	37K
1388/09/04	3,723	3,723	3,723	3,803	(1.4)	2	8K	30M
1388/09/02	3,742	3,742	3,742	3,857	(0.52)	1	3K	11M
1388/09/01	3,849	3,849	3,998	3,877	(3.65)	6	34K	131M
1388/08/02	4,086	4,086	4,086	4,024	1.44	3	10K	39M
1388/07/29	3,929	3,890	4,006	3,967	1.98	10	17K	66M
1388/07/28	3,930	3,929	3,930	3,890	1.89	4	13K	51M
1388/07/27	3,830	3,804	3,880	3,818	1.22	8	12K	45M
1388/07/26	3,772	3,772	3,772	3,772	2.98	12	31K	119M
1388/07/25	3,693	3,693	3,693	3,663	2.15	8	14K	53M
1388/07/21	3,588	3,580	3,588	3,586	2.93	13	25K	89M
1388/07/19	3,549	3,549	3,549	3,484	1.10	4	7K	26M
1388/07/18	3,486	3,486	3,486	3,446	1.80	8	12K	42M
1388/07/15	3,460	3,460	3,460	3,385	0.74	1	5K	17M
1388/07/14	3,360	3,360	3,360	3,360	2.97	5	34K	115M
1388/07/13	3,355	3,355	3,355	3,263	0.15	1	1K	3M
1388/07/11	3,354	3,354	3,354	3,258	0.03	1	245	822K
1388/07/06	3,339	3,339	3,339	3,257	0.46	2	3K	10M
1388/07/05	3,324	3,324	3,324	3,242	0.43	1	3K	10M
1388/07/04	3,322	3,322	3,322	3,228	0.06	1	500	2M
1388/06/31	3,313	3,313	3,313	3,226	0.28	2	2K	6M
1388/06/30	3,292	3,292	3,292	3,217	0.63	4	4K	14M
1388/06/28	3,268	3,268	3,268	3,197	0.76	4	5K	16M
1388/06/25	3,199	3,140	3,235	3,173	1.02	21	38K	120M
1388/06/24	2,761	2,761	3,200	3,141	(13.52)	5	13K	42M
1388/05/17	3,632	3,632	3,632	3,632	2.98	5	20K	73M
1388/05/14	3,527	3,527	3,527	3,527	2.98	10	21K	75M
1388/05/13	3,425	3,425	3,425	3,425	2.98	8	22K	76M
1388/05/11	3,304	3,304	3,372	3,326	1.59	5	13K	43M
1388/05/10	3,268	3,268	3,305	3,274	(2.82)	26	60K	197M
1388/05/07	3,305	3,305	3,305	3,369	(1.12)	4	7K	24M
1388/05/06	3,400	3,348	3,400	3,407	(1.27)	6	9K	31M
1388/05/05	4,195	3,300	4,195	3,451	(18.72)	31	64K	221M
1388/04/27	4,195	4,195	4,200	4,246	(1.8)	4	12K	52M
1388/04/23	4,320	4,320	4,320	4,324	(0.02)	2	4K	19M
1388/04/21	4,400	4,349	4,400	4,325	0.14	3	2K	8M
1388/04/20	4,318	4,318	4,320	4,319	(2.97)	18	62K	266M
1388/04/10	4,419	4,419	4,458	4,451	1.51	9	21K	93M
1388/04/09	4,382	4,382	4,468	4,385	0.07	4	2K	7M
1388/04/08	4,470	4,470	4,479	4,382	0.07	3	750	3M
1388/04/06	4,281	4,281	4,281	4,379	(0.18)	1	1K	6M
1388/04/03	4,300	4,300	4,300	4,387	(0.02)	1	325	1M
1388/04/02	4,296	4,296	4,296	4,388	(0.9)	2	6K	26M
1388/04/01	4,518	4,518	4,519	4,428	0.68	2	5K	23M
1388/03/31	4,500	4,293	4,500	4,398	(0.5)	10	30K	132M
1388/03/30	4,420	4,420	4,420	4,420	2.98	28	78K	345M
1388/03/27	4,293	4,283	4,293	4,292	2.98	20	90K	386M
1388/03/26	4,283	4,283	4,283	4,168	0.22	1	1K	6M
1388/03/23	4,245	4,245	4,245	4,159	0.90	2	6K	25M
1388/03/20	4,230	4,230	4,230	4,122	0.37	2	2K	11M
1388/03/19	4,196	4,196	4,196	4,107	0.81	4	5K	22M
1388/03/18	4,186	4,186	4,186	4,074	0.22	1	2K	6M
1388/03/17	4,177	4,177	4,177	4,065	0.22	1	1K	6M
1388/03/16	4,159	4,159	4,159	4,056	0.45	2	3K	12M
1388/03/04	4,152	4,152	4,152	4,038	0.15	1	1K	4M
1388/03/02	4,041	4,000	4,041	4,032	2.75	29	97K	393M
1388/02/30	4,350	3,653	4,350	3,924	(8.15)	21	35K	138M
1388/02/19	5,640	5,640	5,750	5,712	2.31	33	68K	388M
1388/02/16	5,478	5,477	5,690	5,583	(1.03)	7	13K	70M
1388/02/15	5,488	5,488	5,488	5,641	(0.27)	1	2K	9M
1388/02/14	5,700	5,587	5,775	5,656	(1.79)	10	24K	138M
1388/02/13	5,699	5,699	5,775	5,759	2.71	23	53K	304M
1388/02/12	5,650	5,530	5,650	5,607	(1.3)	24	25K	141M
1388/02/09	5,710	5,544	5,715	5,681	(0.59)	14	27K	152M
1388/02/08	5,717	5,680	5,726	5,715	(0.33)	10	15K	86M
1388/02/07	5,729	5,710	5,729	5,734	0.0	2	567	3M
1388/02/06	5,740	5,738	5,740	5,734	0.0	8	2K	9M
1388/02/05	5,799	5,464	5,799	5,734	1.83	54	95K	545M
1388/02/02	5,718	5,718	5,718	5,631	1.42	7	10K	54M
1388/02/01	5,586	5,501	5,586	5,552	2.36	10	26K	142M
1388/01/31	5,491	5,393	5,491	5,424	(1.2)	11	20K	108M
1388/01/30	5,493	5,490	5,493	5,490	0.0	6	5K	27M
1388/01/29	5,381	5,381	5,381	5,490	(0.67)	1	5K	27M
1388/01/26	5,436	5,397	5,644	5,527	(0.65)	21	39K	214M
1388/01/25	5,437	5,437	5,437	5,563	(0.75)	9	5K	27M
1388/01/24	5,562	5,501	5,565	5,605	(1.16)	5	9K	52M
1388/01/23	5,543	5,532	5,543	5,671	(0.56)	5	4K	21M
1388/01/22	5,709	5,600	5,709	5,703	2.89	57	150K	853M
1388/01/19	5,543	5,543	5,543	5,543	2.99	12	20K	111M
1388/01/18	5,400	5,400	5,425	5,382	2.18	9	16K	89M
1388/01/17	5,291	5,221	5,291	5,267	2.53	13	30K	156M
1388/01/16	5,200	5,200	5,200	5,137	1.74	11	12K	61M
1388/01/15	5,185	5,185	5,190	5,049	0.18	5	1K	6M
1388/01/11	5,050	5,050	5,185	5,040	0.12	5	4K	18M
1388/01/10	5,001	5,001	5,037	5,034	(0.06)	6	4K	22M
1388/01/09	5,011	5,000	5,011	5,037	(0.2)	5	6K	28M
1388/01/05	5,100	5,000	5,100	5,047	(0.02)	4	2K	10M
1387/12/27	5,022	5,021	5,023	5,048	(0.71)	9	12K	58M
1387/12/26	5,091	5,090	5,091	5,084	0.02	2	1K	7M
1387/12/24	5,230	5,090	5,230	5,083	0.04	2	1K	5M
1387/12/21	5,217	5,217	5,217	5,081	0.30	2	2K	10M
1387/12/20	5,156	5,156	5,156	5,066	1.20	8	8K	41M
1387/12/19	4,998	4,998	5,010	5,006	2.81	19	33K	164M
1387/12/18	4,983	4,980	4,997	4,869	0.19	4	2K	7M
1387/12/17	4,984	4,983	4,984	4,860	0.43	10	3K	15M
1387/12/14	4,895	4,895	4,899	4,839	0.19	3	3K	14M
1387/12/13	4,870	4,771	4,870	4,830	(1.79)	6	13K	60M
1387/12/12	4,840	4,840	4,865	4,918	(1.4)	11	11K	52M
1387/12/11	4,976	4,976	4,994	4,988	(2.75)	21	49K	244M
1387/12/10	5,071	5,070	5,072	5,129	(1.31)	9	11K	55M
1387/12/07	5,150	5,046	5,150	5,197	(0.08)	3	1K	7M
1387/12/05	5,300	5,153	5,300	5,201	0.91	10	13K	69M
1387/12/04	5,000	5,000	5,262	5,154	0.88	17	31K	158M
1387/12/03	5,230	5,099	5,230	5,109	(4.52)	7	13K	66M
1387/11/29	5,367	5,300	5,380	5,351	(0.74)	21	43K	231M
1387/11/27	5,400	5,370	5,450	5,391	(0.85)	21	22K	121M
1387/11/26	5,450	5,400	5,454	5,437	(0.04)	43	66K	360M
1387/11/23	5,420	5,420	5,460	5,439	(0.02)	12	10K	55M
1387/11/21	5,482	5,411	5,482	5,440	(0.77)	9	14K	75M
1387/11/20	5,482	5,481	5,484	5,482	0.22	26	23K	124M
1387/11/19	5,502	5,425	5,502	5,470	(2.11)	18	43K	235M
1387/11/16	5,651	5,550	5,651	5,588	0.58	8	18K	98M
1387/11/15	5,431	5,431	5,500	5,556	(0.29)	2	4K	20M
1387/11/14	5,572	5,565	5,575	5,572	(0.7)	9	24K	135M
1387/11/13	5,667	5,555	5,667	5,611	(0.07)	11	8K	46M
1387/11/12	5,770	5,588	5,770	5,615	0.23	8	11K	64M
1387/11/09	5,600	5,550	5,690	5,602	(1.43)	12	26K	146M
1387/11/08	5,553	5,553	5,553	5,683	(0.56)	1	4K	22M
1387/11/07	5,740	5,503	5,740	5,715	2.55	39	102K	582M
1387/11/06	5,588	5,482	5,588	5,573	2.71	63	146K	812M
1387/11/05	5,555	5,555	5,555	5,426	0.59	2	4K	22M
1387/11/02	5,514	5,514	5,514	5,394	0.75	1	5K	28M
1387/11/01	5,513	5,513	5,513	5,354	0.02	1	93	513K
1387/10/30	5,180	5,180	5,482	5,353	0.56	47	150K	805M
1387/10/29	5,323	5,323	5,323	5,323	(2.99)	16	34K	181M
1387/10/28	5,487	5,487	5,487	5,487	(2.99)	5	20K	110M
1387/10/25	5,533	5,533	5,533	5,656	(0.84)	7	6K	31M
1387/10/24	5,710	5,701	5,710	5,704	(2.94)	10	33K	190M
1387/10/23	6,000	5,786	6,000	5,877	(1.46)	14	34K	197M
1387/10/22	6,100	5,886	6,100	5,964	(1.71)	20	48K	287M
1387/10/21	6,010	6,010	6,100	6,068	(1.99)	22	38K	228M
1387/10/16	6,060	6,060	6,060	6,191	(0.9)	3	6K	36M
1387/10/15	6,090	6,090	6,090	6,247	(0.49)	1	3K	20M
1387/10/14	6,099	6,099	6,099	6,278	(0.14)	1	1K	6M
1387/10/11	6,105	6,105	6,105	6,287	(0.1)	1	651	4M
1387/10/10	6,123	6,123	6,127	6,293	(0.1)	2	700	4M
1387/10/09	6,527	6,250	6,527	6,299	(1.49)	9	23K	148M
1387/10/08	6,500	6,347	6,520	6,394	(2.28)	17	42K	270M
1387/10/07	6,544	6,500	6,544	6,543	2.97	21	47K	310M
1387/10/04	6,354	6,354	6,354	6,354	3.00	8	20K	128M
1387/10/03	5,978	5,978	6,346	6,169	0.11	69	163K	1B
1387/10/02	6,014	6,014	6,014	6,162	(0.61)	4	4K	25M
1387/10/01	6,047	6,047	6,047	6,200	(0.55)	2	4K	22M
1387/09/30	6,062	6,062	6,062	6,234	(0.24)	2	2K	10M
1387/09/26	6,068	6,068	6,068	6,249	(0.1)	1	600	4M
1387/09/18	6,180	6,180	6,180	6,255	(1.82)	8	12K	75M
1387/09/17	6,188	6,188	6,188	6,371	(0.13)	1	800	5M
1387/09/16	6,208	6,208	6,208	6,379	(0.31)	3	2K	13M
1387/09/13	6,399	6,399	6,399	6,399	(2.99)	4	20K	128M
1387/09/12	6,600	6,596	6,600	6,596	(2.99)	23	64K	423M
1387/09/11	6,800	6,798	6,810	6,799	(2.98)	35	67K	455M
1387/09/10	7,050	7,000	7,050	7,008	(2.07)	14	26K	182M
1387/09/09	7,139	7,052	7,171	7,156	2.77	35	52K	374M
1387/09/06	7,346	6,930	7,346	6,963	(2.48)	27	62K	433M
1387/09/05	7,145	7,137	7,146	7,140	(2.95)	27	53K	377M
1387/09/04	7,700	7,288	7,700	7,357	(2.08)	59	170K	1B
1387/09/03	7,681	7,400	7,682	7,513	0.71	40	89K	668M
1387/09/02	7,420	7,420	7,460	7,460	(0.28)	13	7K	51M
1387/08/29	7,800	7,454	7,800	7,481	(2.64)	77	154K	1B
1387/08/28	8,045	7,577	8,045	7,684	(1.63)	145	377K	3B
1387/08/27	7,812	7,800	7,812	7,811	2.98	147	521K	4B
1387/08/26	7,585	7,585	7,585	7,585	2.99	10	20K	154M
1387/08/25	7,365	7,365	7,365	7,365	2.99	8	20K	147M
1387/08/22	7,149	7,149	7,154	7,151	2.95	25	68K	483M
1387/08/21	7,169	6,909	7,169	6,946	(2.47)	40	110K	762M
1387/08/20	7,209	7,001	7,209	7,122	1.73	54	122K	872M
1387/08/19	7,002	7,000	7,002	7,001	2.97	78	193K	1B
1387/08/18	6,800	6,650	6,800	6,799	2.98	52	155K	1B
1387/08/15	6,602	6,602	6,602	6,602	3.00	13	20K	133M
1387/08/14	6,586	6,410	6,586	6,410	0.23	2	2K	10M
1387/08/13	6,564	6,395	6,564	6,395	0.35	6	5K	35M
1387/08/11	6,305	6,305	6,373	6,373	(1.94)	4	13K	82M
1387/08/08	6,691	6,303	6,691	6,499	0.03	25	43K	279M
1387/08/07	6,638	6,497	6,638	6,497	0.81	4	5K	36M
1387/08/06	6,445	6,445	6,445	6,445	2.99	6	20K	129M
1387/08/05	6,350	6,258	6,350	6,258	1.49	5	10K	64M
1387/08/01	6,348	6,166	6,348	6,166	0.03	2	210	1M
1387/07/30	6,289	6,164	6,326	6,164	0.36	4	3K	18M
1387/07/29	6,141	6,141	6,296	6,142	0.02	3	1K	6M
1387/07/28	6,100	6,100	6,319	6,141	0.10	6	3K	17M
1387/07/24	6,160	6,051	6,314	6,135	0.07	12	10K	60M
1387/07/23	6,039	5,948	6,314	6,131	0.0	15	38K	234M
1387/07/22	6,039	6,039	6,131	6,131	(1.51)	7	10K	61M
1387/07/21	6,100	6,090	6,225	6,225	(0.08)	3	718	4M
1387/07/20	6,230	6,090	6,236	6,230	(0.1)	5	3K	20M
1387/07/17	6,293	6,145	6,448	6,236	(0.4)	12	18K	114M
1387/07/16	6,280	6,261	6,280	6,261	0.94	6	15K	94M
1387/07/15	6,184	6,182	6,203	6,203	(0.74)	10	14K	85M
1387/07/14	6,251	6,180	6,251	6,249	(0.46)	7	12K	77M
1387/07/13	6,310	6,250	6,310	6,278	(0.08)	6	15K	94M
1387/07/09	6,277	6,277	6,310	6,283	0.16	6	15K	94M
1387/07/07	6,152	6,151	6,273	6,273	(0.43)	5	4K	23M
1387/07/06	6,419	6,276	6,420	6,300	(1.95)	8	23K	147M
1387/07/03	6,401	6,400	6,425	6,425	(0.14)	5	6K	36M
1387/07/02	6,351	6,350	6,497	6,434	0.03	5	8K	49M
1387/06/31	6,350	6,350	6,432	6,432	(0.43)	4	5K	33M
1387/06/27	6,300	6,300	6,460	6,460	(0.12)	2	1K	6M
1387/06/26	6,301	6,301	6,494	6,468	(0.42)	3	3K	19M
1387/06/25	6,510	6,495	6,510	6,495	0.02	2	2K	10M
1387/06/23	6,390	6,389	6,494	6,494	(1.07)	7	8K	51M
1387/06/20	6,715	6,521	6,716	6,564	0.66	11	22K	147M
1387/06/19	6,520	6,389	6,525	6,521	2.94	27	67K	436M
1387/06/18	6,280	6,280	6,390	6,335	2.01	10	16K	101M
1387/06/17	6,280	6,210	6,280	6,210	0.02	2	200	1M
1387/06/16	6,200	6,141	6,209	6,209	(1.88)	7	13K	83M
1387/06/13	6,301	6,270	6,328	6,328	(2.07)	9	15K	92M
1387/06/12	6,500	6,462	6,500	6,462	0.11	2	3K	20M
1387/06/11	6,589	6,455	6,589	6,455	0.08	2	765	5M
1387/06/10	6,268	6,267	6,450	6,450	(0.15)	3	1K	6M
1387/06/09	6,462	6,454	6,462	6,460	2.96	19	34K	216M
1387/06/06	6,274	6,274	6,274	6,274	2.99	14	41K	259M
1387/06/05	6,163	6,092	6,163	6,092	1.80	7	12K	74M
1387/06/03	6,000	5,983	6,000	5,984	(2.98)	27	110K	658M
1387/06/02	6,170	6,168	6,170	6,168	(2.99)	7	23K	142M
1387/05/30	6,301	6,300	6,358	6,358	(0.36)	5	6K	39M
1387/05/29	6,395	6,300	6,395	6,381	(0.22)	5	4K	28M
1387/05/26	6,450	6,301	6,450	6,395	(0.76)	10	13K	80M
1387/05/23	6,447	6,300	6,447	6,444	2.94	33	76K	492M
1387/05/22	6,260	6,260	6,260	6,260	2.99	4	23K	144M
1387/05/21	6,079	6,000	6,079	6,078	2.98	13	80K	487M
1387/05/20	5,555	5,478	6,003	5,902	13.15	15	55K	327M
1387/04/25	5,343	5,216	5,343	5,216	0.54	3	4K	19M
1387/04/24	5,292	5,188	5,292	5,188	0.97	7	7K	38M
1387/04/23	5,181	5,138	5,181	5,138	0.02	2	510	3M
1387/04/22	5,161	5,137	5,164	5,137	0.04	3	1K	7M
1387/04/19	5,125	5,101	5,135	5,135	(0.5)	9	11K	58M
1387/04/18	5,117	5,116	5,161	5,161	(1.04)	4	11K	56M
1387/04/17	5,122	5,121	5,215	5,215	(0.82)	8	6K	33M
1387/04/10	5,240	5,144	5,258	5,258	(0.85)	7	10K	54M
1387/04/09	5,315	5,260	5,315	5,303	(0.06)	5	9K	45M
1387/04/08	5,310	5,306	5,310	5,306	0.04	2	5K	27M
1387/04/04	5,236	5,235	5,304	5,304	(1.7)	8	12K	60M
1387/04/03	5,396	5,396	5,396	5,396	(2.98)	40	137K	741M
1387/04/02	5,562	5,562	5,562	5,562	(2.98)	4	20K	111M
1387/04/01	5,733	5,733	5,733	5,733	(2.99)	38	121K	692M
1387/03/29	5,910	5,910	5,910	5,910	(2.99)	1	100	591K
1387/03/28	6,092	6,092	6,092	6,092	(2.99)	1	100	609K
1387/03/27	6,280	6,280	6,280	6,280	(3.0)	1	100	628K
1387/02/31	6,293	6,293	6,474	6,474	(0.2)	2	1K	8M
1387/02/29	6,658	5,834	6,658	6,487	(2.57)	13	23K	152M
1387/02/22	6,800	6,635	6,896	6,658	(2.66)	40	88K	585M
1387/02/21	6,951	6,600	6,951	6,840	1.17	12	19K	131M
1387/02/18	6,649	6,649	6,820	6,761	(0.32)	7	9K	63M
1387/02/17	6,760	6,760	6,820	6,783	(0.51)	13	35K	238M
1387/02/16	6,819	6,818	6,819	6,818	1.97	32	71K	487M
1387/02/15	6,687	6,686	6,687	6,686	1.98	40	90K	605M
1387/02/14	6,556	6,556	6,556	6,556	1.99	15	102K	666M
1387/02/10	6,483	6,428	6,483	6,428	1.13	11	11K	73M
1387/02/08	6,356	6,356	6,356	6,356	0.0	2	1K	7M
1387/02/07	6,355	6,355	6,356	6,356	0.0	4	7K	45M
1387/02/03	6,290	6,290	6,356	6,356	(0.39)	4	6K	35M
1387/02/01	6,268	6,268	6,381	6,381	(0.22)	4	2K	14M
1387/01/28	6,273	6,273	6,395	6,395	(0.09)	4	910	6M
1387/01/27	6,300	6,278	6,401	6,401	(0.08)	4	1K	6M
1387/01/26	6,294	6,294	6,406	6,406	(0.25)	3	3K	16M
1387/01/25	6,336	6,336	6,422	6,422	(0.67)	4	7K	42M
1387/01/24	6,410	6,410	6,500	6,465	(1.15)	9	12K	74M
1387/01/21	6,422	6,422	6,540	6,540	(0.2)	2	2K	13M
1387/01/18	6,662	6,553	6,662	6,553	0.32	3	3K	22M
1387/01/17	6,601	6,532	6,602	6,532	0.88	4	9K	59M
1387/01/11	6,571	6,475	6,571	6,475	0.50	2	5K	33M
1386/12/28	6,319	6,319	6,445	6,443	1.96	6	20K	130M
1386/12/27	6,329	6,209	6,329	6,319	1.84	6	22K	139M
1386/12/26	6,210	6,205	6,210	6,205	0.44	7	17K	108M
1386/12/25	6,227	6,178	6,227	6,178	1.20	3	12K	75M
1386/12/22	6,130	6,000	6,130	6,105	1.58	13	27K	163M
1386/12/20	5,999	5,999	6,112	6,010	0.28	8	15K	89M
1386/12/19	5,998	5,993	5,998	5,993	0.0	2	660	4M
1386/12/15	6,000	5,993	6,000	5,993	0.67	7	18K	105M
1386/12/14	6,000	5,890	6,000	5,953	1.02	5	14K	83M
1386/12/12	5,800	5,800	5,893	5,893	(0.07)	2	864	5M
1386/12/11	6,000	5,897	6,000	5,897	0.08	2	1K	6M
1386/12/08	5,920	5,892	5,960	5,892	0.82	5	11K	65M
1386/12/07	5,914	5,844	5,915	5,844	0.46	6	6K	33M
1386/12/06	5,916	5,817	5,916	5,817	0.29	5	3K	18M
1386/12/05	5,900	5,800	5,912	5,800	0.05	3	610	4M
1386/12/04	5,810	5,797	5,884	5,797	0.49	6	6K	38M
1386/12/01	5,800	5,769	5,800	5,769	0.03	3	1K	7M
1386/11/30	5,767	5,767	5,767	5,767	(1.99)	23	103K	593M
1386/11/29	5,795	5,795	5,884	5,884	(0.49)	3	5K	29M
1386/11/28	5,829	5,829	5,913	5,913	(0.57)	7	6K	33M
1386/11/27	5,858	5,858	5,947	5,947	(0.5)	2	5K	29M
1386/11/24	5,887	5,887	5,977	5,977	(0.5)	2	5K	29M
1386/11/21	5,917	5,917	6,007	6,007	(0.5)	2	5K	30M
1386/11/20	5,976	5,976	6,037	6,037	(0.98)	6	10K	60M
1386/11/16	6,080	6,050	6,226	6,097	(0.11)	14	30K	184M
1386/11/15	6,115	6,001	6,115	6,104	(0.18)	19	49K	300M
1386/11/14	6,146	6,098	6,146	6,115	1.44	7	18K	108M
1386/11/13	6,040	6,000	6,044	6,028	1.72	23	39K	234M
1386/11/10	5,938	5,885	5,938	5,926	1.79	20	45K	264M
1386/11/09	5,827	5,710	5,827	5,822	1.91	31	123K	714M
1386/11/08	5,713	5,713	5,713	5,713	2.00	8	20K	116M
1386/11/07	5,675	5,601	5,675	5,601	0.66	3	7K	38M
1386/11/06	5,646	5,564	5,646	5,564	0.51	3	5K	28M
1386/11/03	5,536	5,536	5,536	5,536	1.99	9	20K	111M
1386/11/02	5,440	5,426	5,440	5,428	1.76	12	29K	157M
1386/11/01	5,321	5,314	5,426	5,334	0.24	14	15K	80M
1386/10/30	5,372	5,301	5,372	5,321	1.03	10	11K	58M
1386/10/26	5,207	5,207	5,298	5,267	1.39	10	23K	119M
1386/10/25	5,198	5,187	5,207	5,195	1.76	10	30K	156M
1386/10/24	5,105	5,105	5,105	5,105	0.0	4	3K	17M
1386/10/23	5,100	5,100	5,105	5,105	0.0	3	3K	14M
1386/10/19	5,160	5,082	5,180	5,105	(1.54)	15	17K	84M
1386/10/18	5,188	5,179	5,188	5,185	(0.06)	4	10K	52M
1386/10/16	5,286	5,188	5,286	5,188	0.10	2	1K	5M
1386/10/15	5,183	5,183	5,183	5,183	1.99	9	22K	115M
1386/10/12	5,102	5,082	5,102	5,082	1.60	10	16K	81M
1386/10/11	5,002	5,002	5,002	5,002	2.00	2	20K	100M
1386/10/10	4,962	4,904	4,962	4,904	0.80	6	8K	40M
1386/10/09	4,910	4,865	4,915	4,865	0.95	3	10K	49M
1386/10/04	4,810	4,805	4,896	4,819	0.40	8	14K	68M
1386/10/03	4,802	4,800	4,850	4,800	0.02	3	3K	14M
1386/10/01	4,802	4,799	4,802	4,799	0.0	2	217	1M
1386/09/27	4,796	4,796	4,891	4,799	0.06	4	3K	15M
1386/09/25	4,796	4,796	4,801	4,796	0.0	7	13K	63M
1386/09/24	4,821	4,790	4,821	4,796	(1.86)	16	22K	106M
1386/09/21	4,840	4,838	4,887	4,887	(0.97)	6	10K	48M
1386/09/20	4,935	4,935	4,935	4,935	1.98	20	69K	341M
1386/09/18	4,933	4,839	4,933	4,839	0.04	2	410	2M
1386/09/17	4,899	4,837	4,899	4,837	0.71	6	7K	34M
1386/09/14	4,800	4,800	4,808	4,803	1.89	11	27K	130M
1386/09/13	4,718	4,628	4,718	4,714	(0.11)	3	1K	5M
1386/09/12	4,719	4,719	4,719	4,719	0.0	6	12K	57M
1386/09/11	4,719	4,719	4,719	4,719	1.99	17	41K	191M
1386/09/07	4,710	4,627	4,710	4,627	0.19	2	2K	9M
1386/09/05	4,635	4,618	4,635	4,618	1.61	8	16K	76M
1386/09/04	4,614	4,545	4,614	4,545	0.46	4	5K	22M
1386/09/03	4,613	4,524	4,613	4,524	0.02	2	230	1M
1386/08/30	4,511	4,511	4,598	4,523	0.09	3	1K	5M
1386/08/28	4,499	4,499	4,519	4,519	(0.09)	4	4K	16M
1386/08/27	4,505	4,444	4,523	4,523	(0.2)	3	6K	25M
1386/08/23	4,530	4,529	4,532	4,532	(0.02)	5	5K	25M
1386/08/22	4,534	4,533	4,534	4,533	0.0	3	7K	31M
1386/08/21	4,530	4,530	4,533	4,533	0.0	3	1K	6M
1386/08/20	4,594	4,530	4,594	4,533	0.07	5	6K	28M
1386/08/19	4,592	4,436	4,592	4,530	0.09	4	6K	27M
1386/08/14	4,592	4,526	4,592	4,526	0.53	4	5K	24M
1386/08/13	4,502	4,502	4,502	4,502	(1.98)	8	24K	108M
1386/08/12	4,520	4,520	4,593	4,593	(0.2)	3	2K	10M
1386/08/08	4,520	4,520	4,602	4,602	(0.09)	2	1K	5M
1386/08/07	4,600	4,600	4,606	4,606	0.0	2	210	966K
1386/08/06	4,550	4,550	4,606	4,606	(0.13)	2	2K	9M
1386/08/05	4,667	4,612	4,667	4,612	0.35	3	5K	21M
1386/08/02	4,667	4,596	4,667	4,596	0.44	4	4K	21M
1386/08/01	4,662	4,576	4,662	4,576	0.11	2	1K	5M
1386/07/30	4,614	4,571	4,614	4,571	1.04	6	11K	49M
1386/07/29	4,520	4,520	4,628	4,524	(1.55)	7	20K	92M
1386/07/28	4,600	4,460	4,650	4,595	6.12	5	8K	37M
1386/07/22	4,359	4,330	4,359	4,330	1.31	5	13K	58M
1386/07/18	4,300	4,274	4,300	4,274	0.02	2	1K	4M
1386/07/17	4,291	4,206	4,291	4,273	(0.42)	4	6K	26M
1386/07/15	4,291	4,291	4,291	4,291	0.05	2	16K	69M
1386/07/14	4,289	4,289	4,291	4,289	0.02	21	95K	408M
1386/07/10	4,298	4,286	4,299	4,288	0.12	29	119K	510M
1386/07/09	4,349	4,283	4,349	4,283	0.45	3	5K	20M
1386/07/07	4,270	4,264	4,270	4,264	0.0	3	1K	6M
1386/07/04	4,229	4,229	4,264	4,264	(0.05)	2	1K	4M
1386/07/03	4,223	4,222	4,266	4,266	(0.14)	3	2K	10M
1386/07/01	4,213	4,212	4,272	4,272	(0.56)	4	6K	24M
1386/06/28	4,296	4,296	4,460	4,296	(1.98)	13	37K	161M
1386/06/26	4,372	4,372	4,383	4,383	(1.75)	5	18K	77M
1386/06/25	4,461	4,461	4,461	4,461	1.99	19	49K	217M
1386/06/24	4,374	4,374	4,374	4,374	1.98	2	20K	87M
1386/06/21	4,371	4,289	4,371	4,289	0.07	2	700	3M
1386/06/20	4,286	4,286	4,286	4,286	2.00	6	20K	86M
1386/06/19	4,202	4,202	4,202	4,202	1.99	2	20K	84M
1386/06/18	4,120	4,120	4,120	4,120	1.98	9	20K	84M
1386/06/17	4,101	4,040	4,101	4,040	0.47	4	5K	20M
1386/06/13	4,088	4,021	4,088	4,021	0.32	2	3K	13M
1386/06/12	4,034	4,008	4,034	4,008	1.34	3	13K	54M
1386/06/06	4,014	3,940	4,014	3,955	0.48	6	11K	43M
1386/06/03	4,006	3,936	4,006	3,936	0.20	3	2K	8M
1386/05/31	3,928	3,928	3,928	3,928	0.0	1	5K	18M
1386/05/30	3,905	3,901	3,928	3,928	(1.31)	6	13K	53M
1386/05/29	4,000	3,976	4,000	3,980	(1.9)	10	26K	102M
1386/05/28	4,070	4,018	4,070	4,057	(0.32)	6	11K	45M
1386/05/27	4,061	4,056	4,080	4,070	(0.46)	8	14K	56M
1386/05/24	4,055	4,055	4,135	4,089	0.84	7	23K	94M
1386/05/23	4,098	4,018	4,098	4,055	(1.07)	6	11K	45M
1386/05/17	4,101	4,090	4,102	4,099	(1.66)	12	21K	84M
1386/05/16	4,220	4,168	4,220	4,168	0.72	5	7K	31M
1386/05/15	4,500	4,110	4,500	4,138	31.78	21	89K	369M
1386/04/16	3,140	3,140	3,140	3,140	0.0	1	3K	9M
1386/04/13	3,101	3,101	3,140	3,140	(0.76)	4	8K	24M
1386/04/10	3,126	3,126	3,164	3,164	(0.78)	5	8K	25M
1386/04/06	3,136	3,136	3,189	3,189	(0.34)	4	4K	11M
1386/04/03	3,142	3,142	3,200	3,200	(0.19)	3	2K	6M
1386/03/30	3,146	3,146	3,206	3,206	(0.12)	3	1K	4M
1386/03/21	3,210	3,210	3,210	3,210	0.0	2	3K	9M
1386/03/20	3,210	3,210	3,210	3,210	0.0	1	620	2M
1386/03/19	3,210	3,210	3,210	3,210	0.0	1	1K	3M
1386/03/08	3,210	3,210	3,210	3,210	0.0	1	619	2M
1386/03/02	3,210	3,210	3,210	3,210	0.0	2	4K	13M
1386/02/31	3,210	3,210	3,210	3,210	0.0	1	499	2M
1386/02/30	3,210	3,210	3,210	3,210	(25.44)	1	1K	3M
1386/02/22	4,294	4,294	4,380	4,305	(1.73)	11	22K	95M
1386/02/19	4,381	4,381	4,408	4,381	(1.99)	16	35K	153M
1386/02/15	4,408	4,408	4,470	4,470	(0.6)	5	6K	27M
1386/02/12	4,497	4,497	4,497	4,497	(1.98)	9	43K	193M
1386/02/11	4,498	4,498	4,588	4,588	(0.02)	2	228	1M
1386/02/08	4,540	4,540	4,589	4,589	(0.35)	3	5K	23M
1386/02/04	4,556	4,556	4,605	4,605	(0.07)	2	1K	5M
1386/02/01	4,608	4,608	4,608	4,608	(2.0)	10	30K	138M
1386/01/28	4,614	4,614	4,702	4,702	(0.13)	5	1K	6M
1386/01/27	4,637	4,637	4,708	4,708	(0.49)	3	5K	23M
1386/01/22	4,700	4,700	4,731	4,731	(0.11)	2	3K	12M
1386/01/21	4,741	4,700	4,741	4,736	(0.11)	4	3K	14M
1386/01/20	4,741	4,741	4,741	4,741	0.0	4	10K	45M
1386/01/19	4,764	4,741	4,764	4,741	1.50	6	15K	72M
1386/01/18	4,650	4,650	4,710	4,671	1.15	5	14K	64M
1386/01/15	4,632	4,618	4,632	4,618	1.67	7	17K	79M
1386/01/11	4,630	4,542	4,630	4,542	0.04	2	437	2M
1386/01/08	4,579	4,540	4,602	4,540	0.62	4	6K	29M
1386/01/07	4,578	4,512	4,578	4,512	0.51	3	5K	24M
1386/01/05	4,556	4,489	4,556	4,489	0.49	3	5K	23M
1385/12/28	4,445	4,358	4,500	4,467	0.47	13	51K	226M
1385/12/26	4,446	4,446	4,446	4,446	0.09	1	1K	4M
1385/12/16	4,444	4,400	4,445	4,442	(0.09)	12	17K	73M
1385/12/15	4,442	4,442	4,446	4,446	(0.07)	4	10K	44M
1385/12/14	4,470	4,449	4,470	4,449	1.32	4	15K	66M
1385/12/13	4,411	4,325	4,411	4,391	1.53	9	22K	96M
1385/12/12	4,250	4,250	4,368	4,325	0.98	5	10K	45M
1385/12/09	4,320	4,283	4,320	4,283	0.90	4	10K	44M
1385/12/08	4,200	4,200	4,299	4,245	(0.02)	5	11K	47M
1385/12/07	4,200	4,200	4,246	4,246	(0.05)	3	1K	4M
1385/12/06	4,200	4,200	4,279	4,248	1.24	11	18K	76M
1385/12/05	4,207	4,122	4,208	4,196	(0.24)	9	11K	45M
1385/12/02	4,219	4,206	4,219	4,206	1.67	8	17K	72M
1385/12/01	4,187	4,137	4,187	4,137	0.78	7	8K	32M
1385/11/30	4,000	4,000	4,134	4,105	1.28	10	20K	81M
1385/11/29	4,026	4,024	4,104	4,053	0.72	6	9K	36M
1385/11/28	4,031	4,000	4,031	4,024	(0.17)	8	11K	45M
1385/11/25	4,032	4,031	4,032	4,031	1.97	13	25K	99M
1385/11/24	4,013	3,941	4,013	3,953	0.46	7	7K	29M
1385/11/21	3,932	3,931	4,009	3,935	0.10	4	6K	23M
1385/11/18	3,934	3,931	3,934	3,931	0.0	2	2K	10M
1385/11/17	3,930	3,930	3,931	3,931	0.0	2	969	4M
1385/11/16	3,931	3,931	3,931	3,931	0.0	2	2K	8M
1385/11/14	3,931	3,931	3,931	3,931	0.0	2	5K	18M
1385/11/11	3,883	3,883	3,931	3,931	(0.78)	6	8K	30M
1385/11/08	3,925	3,925	3,962	3,962	(1.07)	5	11K	42M
1385/11/07	3,947	3,947	4,005	4,005	(0.55)	6	8K	32M
1385/11/04	3,980	3,964	4,027	4,027	(0.42)	5	4K	17M
1385/11/03	4,135	3,973	4,135	4,044	(0.25)	15	64K	258M
1385/11/02	4,090	4,054	4,090	4,054	0.92	5	10K	41M
1385/11/01	4,000	4,000	4,017	4,017	(0.96)	5	14K	56M
1385/10/30	4,000	4,000	4,056	4,056	(0.47)	3	5K	20M
1385/10/27	4,075	4,075	4,075	4,075	0.0	2	3K	12M
1385/10/26	4,090	4,075	4,091	4,075	1.60	6	16K	66M
1385/10/23	4,019	4,011	4,020	4,011	0.53	3	15K	59M
1385/10/20	3,915	3,915	3,990	3,990	(0.1)	3	1K	4M
1385/10/19	4,050	3,994	4,050	3,994	0.58	5	6K	24M
1385/10/17	3,994	3,915	3,994	3,971	(0.58)	7	8K	30M
1385/10/13	3,990	3,990	4,069	3,994	0.10	4	3K	12M
1385/10/12	3,933	3,933	3,990	3,990	(0.15)	2	2K	8M
1385/10/11	3,980	3,927	3,996	3,996	(0.05)	6	3K	10M
1385/10/09	3,998	3,997	3,998	3,998	0.0	4	3K	14M
1385/10/06	3,920	3,920	3,998	3,998	(0.05)	2	524	2M
1385/10/05	4,000	4,000	4,000	4,000	(1.98)	16	39K	155M
1385/10/04	4,088	4,071	4,089	4,081	0.20	10	27K	109M
1385/10/03	4,079	4,020	4,079	4,073	(0.66)	8	22K	90M
1385/10/02	4,102	4,100	4,105	4,100	0.0	12	158K	646M
1385/09/29	4,100	4,100	4,100	4,100	(0.34)	9	21K	86M
1385/09/28	4,140	4,100	4,175	4,114	0.49	6	7K	31M
1385/09/27	4,100	4,079	4,146	4,094	0.71	13	41K	166M
1385/09/26	4,032	4,032	4,195	4,065	(1.17)	9	16K	63M
1385/09/25	4,125	4,100	4,125	4,113	(1.22)	20	80K	331M
1385/09/22	4,164	4,163	4,164	4,164	0.0	4	2K	8M
1385/09/21	4,172	4,123	4,172	4,164	(0.17)	9	8K	32M
1385/09/20	4,174	4,100	4,174	4,171	1.91	13	29K	123M
1385/09/19	4,093	4,093	4,093	4,093	1.99	13	41K	167M
1385/09/18	4,040	4,008	4,088	4,013	0.12	4	7K	27M
1385/09/15	4,019	4,008	4,020	4,008	0.20	6	8K	33M
1385/09/14	4,033	3,981	4,033	4,000	(1.48)	13	21K	83M
1385/09/13	4,056	4,054	4,133	4,060	0.17	12	8K	32M
1385/09/12	4,059	4,051	4,059	4,053	(1.94)	20	39K	159M
1385/09/11	4,106	4,106	4,220	4,133	(1.34)	15	160K	672M
1385/09/08	4,188	4,188	4,196	4,189	(1.97)	30	55K	231M
1385/09/07	4,300	4,200	4,400	4,273	14.68	51	143K	609M
1385/07/18	3,725	3,723	3,770	3,726	(1.9)	27	59K	219M
1385/07/17	3,798	3,798	3,798	3,798	(1.99)	22	85K	324M
1385/07/16	3,881	3,864	3,881	3,875	(1.7)	4	19K	72M
1385/07/15	3,942	3,941	3,943	3,942	0.0	22	51K	202M
1385/07/12	3,898	3,885	3,962	3,942	1.47	38	119K	470M
1385/07/11	3,898	3,820	3,898	3,885	1.65	35	114K	443M
1385/07/10	3,842	3,694	3,842	3,822	1.46	68	181K	692M
1385/07/09	3,767	3,767	3,767	3,767	1.98	16	22K	82M
1385/07/08	3,694	3,694	3,694	3,694	1.99	17	27K	102M
1385/07/05	3,622	3,622	3,622	3,622	2.00	9	20K	72M
1385/07/04	3,600	3,485	3,624	3,551	(0.06)	52	259K	918M
1385/07/03	3,553	3,553	3,553	3,553	(1.99)	4	22K	77M
1385/07/02	3,616	3,612	3,625	3,625	(1.63)	6	17K	60M
1385/07/01	3,684	3,684	3,690	3,685	(1.97)	14	50K	185M
1385/06/29	3,759	3,759	3,759	3,759	(1.98)	6	21K	78M
1385/06/28	3,833	3,833	3,848	3,835	(1.94)	23	55K	210M
1385/06/27	3,849	3,849	3,911	3,911	(0.41)	5	4K	15M
1385/06/26	3,903	3,898	3,927	3,927	(1.26)	6	13K	50M
1385/06/25	3,950	3,950	4,000	3,977	1.32	9	17K	66M
1385/06/22	3,914	3,914	3,991	3,925	0.28	7	7K	27M
1385/06/21	3,923	3,914	3,923	3,914	0.0	2	2K	8M
1385/06/20	3,849	3,849	3,925	3,914	1.69	11	20K	78M
1385/06/19	3,853	3,833	3,870	3,849	(1.59)	19	33K	127M
1385/06/15	3,853	3,853	3,911	3,911	(0.38)	9	5K	18M
1385/06/14	3,854	3,853	3,930	3,926	1.89	22	39K	151M
1385/06/13	3,853	3,853	3,853	3,853	0.0	4	5K	19M
1385/06/12	3,853	3,853	3,853	3,853	1.99	8	20K	77M
1385/06/11	3,836	3,778	3,836	3,778	0.45	2	5K	18M
1385/06/08	3,765	3,657	3,765	3,761	1.87	21	59K	222M
1385/06/07	3,693	3,670	3,693	3,692	1.96	13	20K	74M
1385/06/06	3,657	3,621	3,657	3,621	0.98	4	10K	37M
1385/06/05	3,616	3,586	3,616	3,586	1.13	7	12K	42M
1385/06/04	3,530	3,530	3,556	3,546	0.20	12	18K	63M
1385/06/01	3,530	3,530	3,539	3,539	(0.25)	5	9K	32M
1385/05/30	3,552	3,535	3,552	3,548	(1.58)	28	45K	161M
1385/05/29	3,639	3,579	3,670	3,605	(1.29)	20	49K	176M
1385/05/28	3,680	3,536	3,680	3,652	1.22	47	84K	306M
1385/05/25	3,647	3,608	3,647	3,608	0.89	4	9K	33M
1385/05/24	3,576	3,576	3,576	3,576	2.00	6	23K	82M
1385/05/23	3,506	3,506	3,506	3,506	1.98	4	20K	70M
1385/05/22	3,474	3,438	3,474	3,438	0.94	6	10K	34M
1385/05/21	3,406	3,406	3,406	3,406	1.98	8	20K	69M
1385/05/18	3,389	3,340	3,389	3,340	0.51	5	5K	18M
1385/05/16	3,323	3,323	3,323	3,323	2.00	38	77K	257M
1385/05/15	3,249	3,249	3,273	3,258	1.53	12	19K	61M
1385/05/14	3,200	3,194	3,209	3,209	(1.53)	10	16K	50M
1385/05/11	3,292	3,259	3,292	3,259	0.96	8	10K	33M
1385/05/10	3,233	3,170	3,233	3,228	1.83	89	272K	877M
1385/05/09	3,170	3,170	3,170	3,170	1.99	8	39K	123M
1385/05/08	3,136	3,108	3,136	3,108	1.07	9	11K	34M
1385/05/07	3,102	3,075	3,102	3,075	1.08	4	11K	34M
1385/05/04	3,101	3,042	3,101	3,042	0.03	2	510	2M
1385/05/03	3,060	3,041	3,066	3,041	1.16	6	12K	38M
1385/05/02	3,001	3,000	3,040	3,006	(1.31)	25	47K	140M
1385/05/01	3,043	3,030	3,055	3,046	(0.62)	25	50K	151M
1385/04/31	3,160	3,038	3,160	3,065	(1.13)	43	66K	201M
1385/04/28	3,100	3,100	3,100	3,100	1.97	32	91K	282M
1385/04/27	3,040	3,040	3,040	3,040	1.98	18	55K	167M
1385/04/26	2,987	2,949	2,987	2,981	1.78	57	141K	421M
1385/04/25	2,930	2,920	2,930	2,929	1.95	33	85K	250M
1385/04/24	2,873	2,873	2,873	2,873	1.99	31	46K	132M
1385/04/21	2,857	2,817	2,857	2,817	0.57	4	6K	17M
1385/04/20	2,857	2,801	2,857	2,801	0.0	3	127	362K
1385/04/19	2,817	2,801	2,817	2,801	1.41	9	14K	40M
1385/04/18	2,817	2,762	2,817	2,762	0.0	3	210	591K
1385/04/17	2,802	2,762	2,802	2,762	0.51	5	5K	15M
1385/04/13	2,794	2,748	2,794	2,748	0.29	2	3K	9M
1385/04/12	2,715	2,712	2,755	2,740	(0.72)	7	11K	31M
1385/04/11	2,760	2,760	2,760	2,760	(1.99)	23	59K	162M
1385/04/10	2,815	2,815	2,820	2,816	(1.95)	10	19K	54M
1385/04/07	2,880	2,870	2,880	2,872	(1.85)	16	49K	140M
1385/04/06	2,897	2,897	2,926	2,926	(1.01)	5	10K	29M
1385/04/05	2,995	2,924	2,995	2,956	(0.91)	6	11K	32M
1385/04/04	2,993	2,935	2,993	2,983	1.64	13	27K	82M
1385/04/03	2,927	2,927	2,985	2,935	0.27	3	13K	38M
1385/03/31	2,925	2,925	2,934	2,927	(1.91)	19	46K	136M
1385/03/30	2,934	2,934	2,984	2,984	(0.3)	3	3K	9M
1385/03/29	2,954	2,954	2,993	2,993	(0.7)	2	7K	20M
1385/03/28	2,960	2,960	3,014	3,014	(0.2)	3	2K	6M
1385/03/27	2,965	2,965	3,020	3,020	(0.17)	2	2K	4M
1385/03/24	3,015	3,015	3,025	3,025	(0.03)	2	110	332K
1385/03/23	3,000	2,970	3,026	3,026	(0.13)	3	1K	4M
1385/03/22	3,043	2,990	3,045	3,030	1.47	33	54K	163M
1385/03/21	2,986	2,986	2,986	2,986	1.98	18	51K	151M
1385/03/20	2,928	2,928	2,928	2,928	1.99	13	20K	59M
1385/03/17	3,200	2,800	3,489	2,871	(29.72)	12	32K	92M
1385/02/31	4,083	4,083	4,149	4,085	(1.94)	38	109K	446M
1385/02/30	4,098	4,097	4,200	4,166	(0.33)	47	129K	538M
1385/02/27	4,245	4,140	4,245	4,180	(0.95)	7	11K	44M
1385/02/26	4,221	4,200	4,221	4,220	1.96	66	171K	721M
1385/02/25	4,141	4,139	4,144	4,139	1.87	13	20K	81M
1385/02/24	4,063	4,063	4,063	4,063	1.98	40	161K	655M
1385/02/23	3,943	3,942	4,025	3,984	0.94	11	22K	87M
1385/02/19	3,946	3,946	3,949	3,947	(0.23)	6	20K	79M
1385/02/18	3,956	3,956	3,956	3,956	1.99	20	46K	181M
1385/02/17	3,756	3,756	3,880	3,879	1.97	6	28K	108M
1385/02/16	3,773	3,751	3,870	3,804	(0.6)	24	49K	188M
1385/02/13	3,773	3,773	3,827	3,827	(0.21)	2	2K	9M
1385/02/09	3,773	3,773	3,835	3,835	(0.29)	3	3K	11M
1385/02/06	3,773	3,773	3,846	3,846	(0.1)	2	850	3M
1385/02/05	3,777	3,777	3,850	3,850	(0.1)	2	1K	4M
1385/02/03	3,779	3,779	3,854	3,854	(0.05)	2	310	1M
1385/02/02	3,785	3,785	3,856	3,856	(0.16)	2	1K	5M
1385/01/30	3,800	3,800	3,862	3,862	(0.39)	5	4K	15M
1385/01/26	3,812	3,812	3,877	3,877	(0.31)	6	3K	12M
1385/01/19	3,820	3,820	3,889	3,889	(0.05)	2	311	1M
1385/01/16	3,892	3,820	3,892	3,891	(0.15)	5	1K	5M
1385/01/08	3,900	3,822	3,900	3,897	(0.08)	3	6K	22M
1384/12/28	3,900	3,900	3,900	3,900	4.06	3	3K	12M
1384/12/10	3,746	3,745	3,819	3,748	0.08	5	2K	7M
1384/12/09	3,674	3,674	3,745	3,745	(0.08)	2	709	3M
1384/12/07	3,821	3,740	3,821	3,748	0.03	5	14K	51M
1384/12/06	3,784	3,747	3,784	3,747	0.0	2	20	75K
1384/12/02	3,818	3,747	3,818	3,747	0.08	7	4K	16M
1384/12/01	3,781	3,744	3,781	3,744	1.00	3	10K	38M
1384/11/30	3,772	3,707	3,772	3,707	0.22	3	2K	9M
1384/11/29	3,632	3,632	3,699	3,699	(0.19)	2	2K	7M
1384/11/26	3,639	3,639	3,706	3,706	(0.19)	3	2K	7M
1384/11/24	3,647	3,647	3,713	3,713	(3.26)	4	13K	47M
1384/11/23	3,698	3,698	3,838	3,838	(1.39)	4	5K	20M
1384/11/17	3,889	3,889	3,892	3,892	(0.03)	2	264	1M
1384/11/15	3,900	3,893	3,900	3,893	0.03	6	4K	14M
1384/11/10	4,074	3,892	4,074	3,892	0.08	3	560	2M
1384/11/09	4,074	3,889	4,074	3,889	0.18	3	760	3M
1384/11/05	3,860	3,850	3,882	3,882	(0.05)	3	1K	4M
1384/11/04	3,860	3,860	3,884	3,884	(0.03)	2	324	1M
1384/11/02	3,885	3,885	3,885	3,885	0.0	2	4K	17M
1384/10/27	4,075	3,885	4,075	3,885	0.10	2	510	2M
1384/10/26	3,884	3,850	3,884	3,881	(0.05)	4	2K	9M
1384/10/24	3,911	3,881	3,911	3,883	(4.94)	15	30K	117M
1384/10/20	4,065	3,901	4,085	4,085	(0.12)	3	693	3M
1384/10/19	4,072	4,065	4,090	4,090	(4.39)	11	18K	73M
1384/10/12	4,259	4,259	4,278	4,278	(0.05)	2	2K	8M
1384/10/11	4,280	4,277	4,282	4,280	0.0	6	6K	26M
1384/10/10	4,282	4,270	4,282	4,280	4.93	16	46K	197M
1384/10/07	4,100	3,879	4,100	4,079	(0.1)	4	7K	28M
1384/10/06	4,083	4,083	4,083	4,083	0.0	2	4K	18M
1384/10/05	4,085	4,083	4,085	4,083	0.0	3	8K	31M
1384/09/30	4,050	3,999	4,122	4,083	4.00	24	52K	211M
1384/09/28	3,901	3,900	4,000	3,926	(0.56)	7	22K	88M
1384/09/27	3,902	3,901	3,948	3,948	(0.08)	3	1K	4M
1384/09/26	4,000	3,951	4,110	3,951	0.82	3	4K	15M
1384/09/23	3,900	3,843	4,000	3,919	0.51	9	13K	50M
1384/09/22	4,102	3,840	4,102	3,899	(0.2)	5	8K	30M
1384/09/21	4,000	3,907	4,027	3,907	1.82	4	8K	31M
1384/09/20	3,850	3,837	3,850	3,837	0.0	2	614	2M
1384/09/19	3,837	3,837	3,837	3,837	(4.98)	2	20K	77M
1384/09/15	3,983	3,983	4,117	4,038	(3.67)	12	32K	131M
1384/09/14	4,145	4,112	4,192	4,192	(3.14)	7	13K	54M
1384/09/13	4,389	4,145	4,389	4,328	(0.8)	15	40K	172M
1384/09/12	4,263	4,263	4,394	4,363	4.25	23	46K	201M
1384/09/09	4,186	4,185	4,186	4,185	4.97	23	57K	240M
1384/09/08	3,954	3,954	4,002	3,987	4.59	18	42K	168M
1384/09/06	3,825	3,750	3,825	3,812	4.64	36	55K	210M
1384/09/05	3,734	3,643	3,734	3,643	2.42	4	10K	37M
1384/09/02	3,580	3,557	3,613	3,557	3.37	8	16K	59M
1384/09/01	3,409	3,400	3,540	3,441	1.21	27	70K	240M
1384/08/29	3,405	3,374	3,405	3,400	(1.22)	5	13K	45M
1384/08/25	3,401	3,401	3,442	3,442	(0.17)	2	2K	8M
1384/08/24	3,448	3,448	3,450	3,448	(1.99)	16	24K	83M
1384/08/23	3,526	3,518	3,526	3,518	0.09	5	7K	24M
1384/08/22	3,519	3,423	3,550	3,515	3.96	26	45K	159M
1384/08/21	3,431	3,381	3,431	3,381	0.15	3	2K	7M
1384/08/18	3,400	3,350	3,404	3,376	(3.13)	21	65K	221M
1384/08/17	3,474	3,474	3,600	3,485	(4.68)	42	106K	371M
1384/08/16	3,656	3,656	3,656	3,656	(4.99)	59	170K	623M
1384/08/15	3,848	3,848	3,848	3,848	(4.99)	2	20K	77M
1384/08/14	4,050	4,050	4,050	4,050	(5.0)	5	20K	81M
1384/08/11	4,263	4,263	4,263	4,263	(4.99)	3	20K	85M
1384/08/02	4,272	4,272	4,487	4,487	(0.2)	2	772	3M
1384/06/05	4,496	4,496	4,496	4,496	(11.09)	1	500	2M
1384/02/21	5,057	5,057	5,057	5,057	(5.0)	30	73K	368M
1384/02/20	5,227	5,227	5,323	5,323	(3.25)	4	13K	68M
1384/02/13	5,232	5,232	5,502	5,502	(0.09)	2	310	2M
1384/02/04	5,237	5,237	5,507	5,507	(0.09)	2	310	2M
1384/01/29	5,317	5,317	5,512	5,512	(1.5)	5	6K	32M
1384/01/28	5,323	5,323	5,596	5,596	(0.12)	2	510	3M
1383/11/18	5,366	5,366	5,603	5,603	(0.8)	3	3K	17M
1383/11/12	5,380	5,380	5,648	5,648	(0.26)	2	1K	6M
1383/11/07	5,596	5,596	5,663	5,663	(0.14)	4	2K	11M
1383/11/06	5,595	5,595	5,671	5,671	(0.18)	2	2K	12M
1383/11/03	5,680	5,680	5,681	5,681	(0.02)	2	1K	6M
1383/10/29	5,690	5,682	5,700	5,682	1.48	6	17K	99M
1383/10/28	5,590	5,590	7,500	5,599	(0.21)	14	16M	116B
1383/10/27	5,697	5,611	5,700	5,611	0.18	4	2K	13M
1383/10/26	5,600	5,600	5,610	5,601	0.02	25	35K	196M
1383/10/23	5,600	5,600	5,602	5,600	(1.75)	14	44K	246M
1383/10/22	5,805	5,600	5,805	5,700	(3.29)	7	14K	79M
1383/10/21	5,850	5,829	5,987	5,894	(1.55)	12	13K	77M
1383/10/20	5,987	5,987	5,987	5,987	0.0	2	796	5M
1383/10/19	5,988	5,987	5,990	5,987	0.0	8	7K	43M
1383/10/16	5,987	5,987	5,987	5,987	0.0	4	8K	47M
1383/10/15	5,980	5,830	5,987	5,987	(0.25)	5	2K	11M
1383/10/14	6,000	5,980	6,002	6,002	(0.33)	4	10K	60M
1383/10/13	6,026	5,950	6,051	6,022	(0.07)	9	11K	69M
1383/10/12	6,059	6,000	6,061	6,026	(0.54)	12	15K	89M
1383/10/09	6,059	6,059	6,059	6,059	0.0	3	3K	17M
1383/10/08	6,100	6,030	6,100	6,059	(4.54)	16	18K	110M
1383/10/07	6,375	6,112	6,375	6,347	(1.34)	8	7K	43M
1383/10/06	6,466	6,392	6,466	6,433	(0.77)	18	23K	148M
1383/10/05	6,499	6,450	6,499	6,483	3.38	15	37K	237M
1383/10/02	5,982	5,982	6,280	6,271	4.83	22	28K	172M
1383/10/01	5,801	5,800	6,098	5,982	(1.14)	13	38K	230M
1383/09/30	6,115	6,004	6,115	6,051	(4.23)	9	24K	145M
1383/09/29	6,200	6,170	6,318	6,318	(2.64)	5	11K	67M
1383/09/25	6,463	6,463	6,489	6,489	(0.03)	2	910	6M
1383/09/24	6,500	6,479	6,500	6,491	(1.05)	16	18K	118M
1383/09/23	6,560	6,557	6,569	6,560	(0.17)	13	22K	144M
1383/09/22	6,500	6,500	6,650	6,571	(1.34)	12	24K	158M
1383/09/21	6,674	6,500	6,674	6,660	4.77	23	40K	267M
1383/09/17	6,301	6,301	6,522	6,357	2.33	7	10K	64M
1383/09/16	6,254	6,212	6,450	6,212	0.93	7	11K	70M
1383/09/15	6,200	6,092	6,300	6,155	(4.01)	29	65K	398M
1383/09/14	6,523	6,251	6,523	6,412	(2.54)	6	11K	67M
1383/09/11	6,865	6,523	6,865	6,579	(4.18)	21	45K	298M
1383/09/10	6,615	6,615	6,985	6,866	3.20	10	51K	351M
1383/09/09	6,709	6,629	6,709	6,653	0.08	20	56K	373M
1383/09/08	6,650	6,600	6,690	6,648	(2.44)	35	68K	454M
1383/09/07	6,641	6,641	6,814	6,814	(0.58)	8	5K	33M
1383/09/04	6,790	6,641	6,854	6,854	(1.95)	9	12K	82M
1383/09/03	7,100	6,800	7,100	6,990	2.51	23	52K	362M
1383/09/02	6,412	6,412	6,900	6,819	1.53	17	39K	263M
1383/09/01	6,714	6,714	6,731	6,716	(4.97)	15	23K	153M
1383/08/30	6,900	6,900	7,067	7,067	(0.25)	2	2K	13M
1383/08/27	7,106	6,800	7,106	7,085	(0.01)	3	112	780K
1383/08/26	7,000	7,000	7,086	7,086	(0.1)	4	2K	11M
1383/08/25	7,148	7,093	7,160	7,093	0.82	9	10K	72M
1383/08/23	7,166	7,000	7,166	7,035	(1.79)	11	18K	126M
1383/08/20	7,100	7,000	7,350	7,163	(1.0)	32	3M	18B
1383/08/19	7,200	7,189	7,396	7,235	2.71	27	65K	468M
1383/08/18	7,059	6,950	7,059	7,044	4.77	73	196K	1B
1383/08/17	6,600	6,530	6,841	6,723	3.18	32	61K	411M
1383/08/16	6,539	6,302	6,700	6,516	0.09	25	534K	3B
1383/08/13	6,716	6,487	6,716	6,510	0.77	10	20K	128M
1383/08/12	6,500	6,460	6,504	6,460	1.92	16	15K	98M
1383/08/11	6,249	6,245	6,718	6,338	(0.97)	19	20K	129M
1383/08/10	6,156	6,155	6,800	6,400	(1.2)	90	171K	1B
1383/08/09	6,700	6,100	7,001	6,478	(7.43)	28	39K	250M
1383/06/24	6,998	6,998	6,998	6,998	5.00	18	45K	313M
1383/06/22	6,665	6,665	6,665	6,665	4.99	12	76K	507M
1383/06/21	6,348	6,348	6,348	6,348	5.00	17	77K	490M
1383/06/18	6,058	5,771	6,058	6,046	4.78	91	275K	2B
1383/06/17	5,770	5,770	5,770	5,770	4.99	11	59K	338M
1383/06/16	5,496	5,496	5,496	5,496	4.99	7	20K	110M
1383/06/15	5,235	5,235	5,235	5,235	4.99	14	100K	524M
1383/06/14	4,986	4,986	4,986	4,986	4.99	5	23K	112M
1383/06/11	4,650	4,650	4,774	4,749	4.44	6	25K	119M
1383/06/10	4,626	4,547	4,626	4,547	3.20	10	13K	60M
1383/06/08	4,500	4,406	4,500	4,406	2.63	5	11K	50M
1383/06/07	4,293	4,293	4,293	4,293	0.0	2	6	26K
1383/06/04	4,400	4,293	4,400	4,293	0.23	3	2K	8M
1383/06/03	4,387	4,283	4,387	4,283	2.49	2	10K	44M
1383/06/02	4,095	4,095	4,179	4,179	(0.67)	2	5K	20M
1383/06/01	4,095	4,095	4,207	4,207	(0.47)	3	3K	12M
1383/05/28	4,095	4,095	4,227	4,227	(1.93)	4	8K	31M
1383/05/27	4,328	4,279	4,350	4,310	(0.39)	11	19K	80M
1383/05/24	4,320	4,320	4,327	4,327	(0.02)	2	1K	4M
1383/05/21	4,314	4,314	4,328	4,328	(0.07)	3	3K	11M
1383/05/20	4,330	4,330	4,331	4,331	(0.02)	2	2K	11M
1383/05/19	4,500	4,302	4,500	4,332	(3.73)	11	41K	180M
1383/05/18	4,501	4,500	4,501	4,500	0.02	3	23K	102M
1383/05/17	4,500	4,499	4,500	4,499	0.0	5	9K	40M
1383/05/14	4,499	4,499	4,499	4,499	0.0	3	3K	14M
1383/05/13	4,499	4,499	4,499	4,499	4.99	8	1M	5B
1383/05/12	4,486	4,285	4,486	4,285	0.28	2	1K	5M
1383/05/10	4,273	4,273	4,458	4,273	0.64	5	4K	16M
1383/05/07	4,300	4,246	4,300	4,246	0.07	2	1K	5M
1383/05/06	4,251	4,243	4,251	4,243	0.0	2	115K	489M
1383/05/04	4,240	4,240	4,244	4,243	(0.02)	3	591	3M
1383/05/03	4,300	4,203	4,300	4,244	0.98	8	20K	86M
1383/04/30	4,203	4,200	4,205	4,203	0.02	15	91K	381M
1383/04/29	4,203	4,202	4,203	4,202	(0.02)	5	4K	17M
1383/04/28	4,280	4,133	4,280	4,203	1.82	4	10K	44M
1383/04/27	4,129	4,128	4,129	4,128	0.0	2	2K	9M
1383/04/24	4,128	4,128	4,129	4,128	(0.02)	7	12K	48M
1383/04/22	3,955	3,955	4,129	4,129	(0.77)	3	3K	12M
1383/04/20	4,160	4,160	4,199	4,161	0.0	4	4K	15M
1383/04/16	4,200	4,161	4,200	4,161	0.85	2	10K	40M
1383/04/15	4,200	4,106	4,200	4,126	0.54	10	10K	42M
1383/04/14	4,104	4,104	4,104	4,104	0.0	2	5K	22M
1383/04/13	4,180	4,104	4,187	4,104	2.91	6	12K	50M
1383/04/10	3,988	3,988	3,988	3,988	0.0	1	5K	18M
1383/04/09	4,177	3,988	4,177	3,988	0.23	2	1K	4M
1383/04/08	3,979	3,979	3,979	3,979	4.99	5	26K	101M
1383/04/07	3,792	3,790	3,795	3,790	0.0	3	1M	5B
1383/04/06	3,791	3,790	3,791	3,790	(0.03)	2	2K	7M
1383/04/03	3,977	3,599	3,977	3,791	0.08	8	1M	4B
1383/04/02	3,946	3,788	3,946	3,788	0.77	6	3K	13M
1383/03/31	3,932	3,759	3,932	3,759	0.37	3	2K	6M
1383/03/30	3,755	3,745	3,755	3,745	0.0	2	1K	5M
1383/03/27	3,745	3,745	3,745	3,745	(0.58)	1	200	749K
1383/03/19	3,750	3,746	3,932	3,767	0.59	9	17K	65M
1383/03/18	3,740	3,736	4,015	3,745	(4.76)	13	36K	136M
1383/03/17	4,010	3,602	4,010	3,932	(7.4)	8	6K	24M
1383/03/16	4,142	4,142	4,246	4,246	(2.61)	4	10K	43M
1383/03/13	4,148	4,148	4,360	4,360	(0.14)	2	510	2M
1383/03/12	4,169	4,169	4,366	4,366	(0.5)	2	2K	8M
1383/03/11	4,175	4,175	4,388	4,388	(0.14)	2	510	2M
1383/03/10	4,196	4,196	4,394	4,394	(0.5)	2	2K	8M
1383/03/09	4,199	4,199	4,416	4,416	(0.07)	2	245	1M
1383/03/06	4,224	4,224	4,419	4,419	(0.61)	3	2K	10M
1383/03/05	4,232	4,232	4,446	4,446	(0.18)	2	710	3M
1383/03/04	4,330	4,330	4,454	4,454	(0.18)	2	1K	5M
1383/03/03	4,580	4,360	4,580	4,462	(2.77)	6	13K	58M
1383/03/02	4,600	4,547	4,600	4,589	0.90	11	27K	123M
1383/02/30	4,547	4,547	4,548	4,548	(0.04)	5	8K	34M
1383/02/29	4,549	4,549	4,552	4,550	1.63	12	34K	156M
1383/02/28	4,549	4,457	4,549	4,477	3.32	21	14K	65M
1383/02/27	4,457	4,333	4,457	4,333	2.07	10	8K	37M
1383/02/26	4,359	4,245	4,359	4,245	2.24	4	9K	39M
1383/02/23	4,152	4,152	4,152	4,152	4.98	4	20K	84M
1383/02/22	4,151	3,955	4,151	3,955	0.03	2	210	870K
1383/02/20	3,954	3,954	3,954	3,954	4.99	9	41K	163M
1383/02/19	3,782	3,750	3,782	3,766	4.55	13	22K	85M
1383/02/15	3,700	3,602	3,700	3,602	0.11	2	802	3M
1383/02/14	3,600	3,598	3,613	3,598	0.0	3	2K	6M
1383/02/13	3,421	3,421	3,600	3,598	0.0	5	1M	4B
1383/02/12	3,600	3,419	3,600	3,598	0.0	9	1M	4B
1383/02/09	3,600	3,419	3,600	3,598	0.0	4	1M	4B
1383/02/08	3,598	3,421	3,599	3,598	(0.03)	7	1M	4B
1383/02/07	3,600	3,420	3,600	3,599	(0.03)	5	1M	4B
1383/02/06	3,600	3,600	3,600	3,600	0.0	4	2K	6M
1383/02/05	3,420	3,420	3,600	3,600	0.0	2	1M	4B
1383/02/02	3,600	3,600	3,600	3,600	0.0	2	1M	4B
1383/01/30	3,600	3,600	3,600	3,600	(52.67)	1	10K	36M
1382/12/13	7,606	7,602	7,700	7,606	(0.46)	9	6K	48M
1382/12/10	7,698	7,600	7,698	7,641	(1.75)	12	13K	97M
1382/12/09	7,700	7,700	7,777	7,777	(0.42)	3	2K	15M
1382/12/06	7,730	7,730	7,810	7,810	(0.86)	4	3K	23M
1382/12/03	7,870	7,870	7,878	7,878	(0.01)	2	490	4M
1382/12/02	7,880	7,878	7,882	7,879	0.03	6	7K	51M
1382/11/11	7,881	7,877	7,881	7,877	0.01	2	2K	20M
1382/11/07	7,853	7,853	7,876	7,876	(0.03)	3	373	3M
1382/11/06	8,020	7,878	8,020	7,878	0.32	2	1K	8M
1382/11/05	8,046	7,853	8,046	7,853	2.08	2	3K	24M
1382/11/04	7,780	7,693	7,800	7,693	0.39	5	2K	13M
1382/11/01	7,750	7,663	7,750	7,663	0.68	3	3K	19M
1382/10/30	7,599	7,599	7,700	7,611	0.81	4	3K	25M
1382/10/29	7,600	7,550	7,600	7,550	0.57	4	3K	24M
1382/10/24	7,515	7,502	7,515	7,507	(0.07)	4	3K	20M
1382/10/23	7,500	7,500	7,600	7,512	0.11	5	3K	24M
1382/10/20	7,500	7,500	7,504	7,504	(0.03)	4	1K	9M
1382/10/17	7,507	7,500	7,507	7,506	(0.01)	3	216	2M
1382/10/14	7,507	7,507	7,507	7,507	0.0	1	400	3M
1382/10/10	7,500	7,500	7,507	7,507	(0.04)	2	2K	11M
1382/10/09	7,500	7,500	7,510	7,510	(0.28)	5	4K	33M
1382/10/08	7,503	7,502	7,531	7,531	(0.66)	4	4K	31M
1382/10/07	7,503	7,503	7,581	7,581	(0.18)	2	1K	8M
1382/10/06	7,517	7,517	7,595	7,595	(0.03)	2	148	1M
1382/10/02	7,800	7,597	7,800	7,597	1.10	3	2K	15M
1382/09/26	7,515	7,514	7,515	7,514	0.0	2	2K	15M
1382/09/25	7,514	7,514	7,514	7,514	0.0	3	8K	61M
1382/09/24	7,514	7,514	7,514	7,514	(0.87)	7	9K	68M
1382/09/23	7,514	7,514	7,580	7,580	(0.72)	7	3K	23M
1382/09/22	7,790	7,517	7,790	7,635	(3.5)	16	20K	153M
1382/09/19	7,798	7,798	7,912	7,912	(0.26)	2	1K	8M
1382/09/18	7,900	7,900	7,933	7,933	(0.08)	3	1K	8M
1382/09/17	7,942	7,939	7,942	7,939	0.0	9	6K	49M
1382/09/16	7,938	7,938	7,999	7,939	1.19	5	5K	38M
1382/09/15	7,938	7,846	7,938	7,846	3.78	5	5K	40M
1382/09/12	7,520	7,520	7,600	7,560	11.21	3	8K	61M
1382/08/21	6,798	6,798	6,798	6,798	0.0	1	3K	17M
1382/08/20	6,608	6,608	6,818	6,798	4.15	8	16K	108M
1382/08/19	6,525	6,521	6,550	6,527	0.32	9	26K	170M
1382/08/18	6,510	6,506	6,510	6,506	0.02	6	9K	57M
1382/08/17	6,505	6,505	6,506	6,505	(0.03)	3	6K	39M
1382/08/14	6,510	6,507	6,510	6,507	0.0	3	2K	10M
1382/08/13	6,512	6,507	6,512	6,507	0.03	3	3K	17M
1382/08/12	6,511	6,505	6,511	6,505	0.03	3	2K	13M
1382/08/11	6,501	6,501	6,510	6,503	0.03	7	4K	23M
1382/08/07	6,579	6,492	6,579	6,501	(0.35)	19	49K	319M
1382/08/06	6,500	6,500	6,524	6,524	(0.12)	4	1K	10M
1382/08/04	6,582	6,272	6,582	6,532	4.20	11	11K	69M
1382/07/30	6,269	6,269	6,269	6,269	4.99	11	34K	214M
1382/07/29	5,971	5,971	5,971	5,971	4.99	4	10K	60M
1382/07/28	5,796	5,687	5,796	5,687	3.03	3	4K	23M
1382/07/27	5,775	5,520	5,775	5,520	0.36	2	510	3M
1382/07/26	5,500	5,500	5,500	5,500	18.92	1	500	3M
1382/07/16	4,849	4,625	4,849	4,625	0.13	2	210	1M
1382/07/15	4,839	4,619	4,839	4,619	0.22	2	326	2M
1382/07/14	4,700	4,609	4,772	4,609	1.41	4	3K	12M
1382/07/13	4,700	4,545	4,700	4,545	0.62	3	1K	5M
1382/07/12	4,526	4,517	4,526	4,517	0.09	2	3K	11M
1382/07/09	4,513	4,512	4,518	4,513	0.33	6	8K	36M
1382/07/08	4,503	4,498	4,503	4,498	0.02	2	1K	6M
1382/07/07	4,499	4,497	4,500	4,497	0.02	6	7K	32M
1382/07/06	4,496	4,496	4,496	4,496	0.0	1	159	715K
1382/07/05	4,497	4,496	4,497	4,496	0.0	2	1K	4M
1382/06/31	4,495	4,495	4,500	4,496	0.02	6	20K	92M
1382/06/30	4,495	4,495	4,496	4,495	(0.04)	6	20K	90M
1382/06/26	4,491	4,491	4,497	4,497	(0.04)	4	1K	5M
1382/06/16	4,496	4,496	4,499	4,499	0.0	2	252	1M
1382/06/12	4,490	4,490	4,499	4,499	0.0	3	4K	16M
1382/06/09	4,500	4,499	4,500	4,499	0.0	2	2K	9M
1382/06/05	4,499	4,499	4,499	4,499	0.0	3	11K	49M
1382/06/04	4,499	4,499	4,500	4,499	0.0	9	11K	50M
1382/06/02	4,500	4,499	4,500	4,499	0.0	5	15K	67M
1382/06/01	4,500	4,499	4,500	4,499	0.0	2	2K	11M
1382/05/28	4,499	4,499	4,499	4,499	0.0	2	8K	34M
1382/05/27	4,499	4,499	4,499	4,499	0.0	3	4K	18M
1382/05/26	4,499	4,499	4,499	4,499	0.0	7	6K	27M
1382/05/22	4,499	4,499	4,499	4,499	8.41	5	40K	180M
1382/05/19	4,151	4,150	4,151	4,150	(0.02)	5	27K	112M
1382/05/18	4,151	4,151	4,151	4,151	0.0	6	15K	63M
1382/05/15	4,151	4,151	4,151	4,151	(7.76)	2	4K	15M
1382/05/13	4,500	4,500	4,500	4,500	12.50	2	5K	22M
1382/05/07	4,001	4,000	4,001	4,000	12.90	2	2K	8M
1382/04/18	3,538	3,538	3,543	3,543	4.76	12	22K	77M
1382/04/17	3,382	3,382	3,382	3,382	0.0	2	2K	7M
1382/04/16	3,382	3,382	3,382	3,382	(4.95)	2	4K	15M
1382/04/15	3,600	3,558	3,600	3,558	(4.99)	4	2K	7M
1382/04/11	3,556	3,556	3,745	3,745	0.05	8	11K	40M
1382/04/10	3,924	3,743	3,924	3,743	(5.0)	2	7K	26M
1382/04/08	3,939	3,939	3,940	3,940	(0.08)	2	2K	9M
1382/04/07	3,942	3,940	3,944	3,943	4.95	15	29K	113M
1382/04/04	3,757	3,757	3,757	3,757	4.97	2	2K	9M
1382/04/03	3,579	3,579	3,579	3,579	4.99	4	10K	36M
1382/04/02	3,409	3,409	3,409	3,409	4.99	1	2K	7M
1382/04/01	3,247	3,247	3,247	3,247	4.98	2	2K	6M
1382/03/31	3,093	3,093	3,093	3,093	4.99	1	2K	6M
1382/03/28	2,946	2,946	2,946	2,946	4.99	1	2K	6M
1382/03/27	2,806	2,806	2,806	2,806	4.98	1	2K	6M
1382/03/25	2,673	2,673	2,673	2,673	4.99	2	626	2M
1382/03/05	2,546	2,546	2,546	2,546	4.99	2	4K	10M
1382/03/04	2,310	2,310	2,425	2,425	(13.36)	2	600	1M
1381/12/21	2,663	2,663	2,799	2,799	0.0	17	26K	72M
1381/12/20	2,800	2,799	2,800	2,799	(0.04)	3	722	2M
1381/12/19	2,800	2,800	2,800	2,800	0.0	1	3K	8M
1381/12/18	2,800	2,800	2,800	2,800	0.0	1	266	745K
1381/12/17	2,800	2,800	2,800	2,800	3.70	3	5K	13M
1381/12/14	2,700	2,700	2,700	2,700	3.85	1	2K	4M
1381/12/13	2,700	2,600	2,700	2,600	0.0	2	600	2M
1381/12/12	2,520	2,500	2,600	2,600	4.00	16	37K	93M
1381/12/11	2,500	2,500	2,500	2,500	0.0	1	51	128K
1381/12/07	2,399	2,399	2,500	2,500	4.17	5	4K	10M
1381/12/06	2,400	2,400	2,400	2,400	(3.23)	2	2K	5M
1381/12/03	2,480	2,480	2,480	2,480	5.00	2	3K	7M
1381/11/30	2,362	2,362	2,362	2,362	4.98	2	1K	3M
1381/11/29	2,250	2,250	2,250	2,250	2.27	1	500	1M
1381/11/28	2,200	2,200	2,200	2,200	(0.05)	3	1K	2M
1381/11/27	2,202	2,200	2,202	2,201	0.05	3	2K	5M
1381/11/26	2,200	2,200	2,200	2,200	0.0	6	20K	45M
1381/11/21	2,500	2,200	2,500	2,200	(35.5)	4	5K	11M
1381/11/05	3,411	3,411	3,411	3,411	(1.13)	1	436	1M
1381/10/24	3,450	3,450	3,450	3,450	(1.12)	1	1K	4M
1381/10/23	3,489	3,489	3,489	3,489	(0.26)	1	5K	17M
1381/10/16	3,498	3,498	3,498	3,498	2.97	2	500	2M
1381/10/11	3,397	3,396	3,397	3,397	0.06	4	3K	10M
1381/10/10	3,398	3,395	3,398	3,395	0.0	5	2K	6M
1381/10/07	3,395	3,395	3,395	3,395	0.0	1	400	1M
1381/10/04	3,392	3,336	3,395	3,395	1.86	13	10K	34M
1381/10/03	3,336	3,332	3,336	3,333	(0.09)	4	3K	10M
1381/10/02	3,334	3,334	3,338	3,336	0.09	4	6K	19M
1381/10/01	3,333	3,333	3,333	3,333	4.98	13	30K	99M
1381/09/30	3,175	3,175	3,175	3,175	4.99	1	1K	3M
1381/09/27	3,000	3,000	3,024	3,024	5.00	6	6K	18M
1381/09/26	2,820	2,820	2,880	2,880	4.96	8	17K	49M
1381/09/25	2,744	2,744	2,744	2,744	0.22	1	1K	4M
1381/09/24	2,750	2,736	2,750	2,738	(4.5)	4	3K	9M
1381/09/23	2,867	2,867	2,867	2,867	(0.45)	1	520	1M
1381/09/17	2,880	2,880	2,880	2,880	(4.98)	5	7K	20M
1381/09/12	3,031	3,031	3,031	3,031	(4.98)	1	1K	3M
1381/09/09	3,190	3,190	3,190	3,190	(4.97)	2	497	2M
1381/08/14	3,357	3,357	3,357	3,357	(0.94)	1	296	994K
1381/08/07	3,389	3,389	3,389	3,389	(1.2)	3	4K	13M
1381/07/27	3,430	3,430	3,430	3,430	(4.99)	13	19K	66M
1381/07/22	3,610	3,610	3,610	3,610	(5.0)	3	3K	9M
1381/06/02	3,800	3,800	3,800	3,800	(5.0)	1	520	2M
1381/05/29	4,000	4,000	4,000	4,000	(42.86)	1	500	2M
1380/12/21	7,000	7,000	7,000	7,000	29.53	1	2K	14M
1380/12/14	5,402	5,400	5,406	5,404	0.07	7	5K	25M
1380/12/11	5,401	5,400	5,401	5,400	0.0	3	2K	10M
1380/12/08	5,400	5,330	5,400	5,400	1.48	10	10K	54M
1380/12/07	5,314	5,314	5,321	5,321	0.36	3	1K	6M
1380/12/01	5,302	5,302	5,302	5,302	0.04	2	4K	19M
1380/11/30	5,256	5,256	5,300	5,300	0.93	5	3K	18M
1380/11/29	5,251	5,251	5,251	5,251	0.02	1	3K	13M
1380/11/24	5,250	5,201	5,250	5,250	0.96	3	5K	25M
1380/11/23	5,205	5,200	5,205	5,200	(1.89)	3	7K	36M
1380/11/21	5,250	5,150	5,300	5,300	0.95	18	23K	119M
1380/11/20	5,400	5,250	5,400	5,250	(4.55)	11	13K	71M
1380/11/17	5,500	5,500	5,500	5,500	(1.79)	3	7K	37M
1380/11/16	5,600	5,600	5,600	5,600	(3.41)	2	2K	11M
1380/11/14	5,800	5,798	5,800	5,798	(1.73)	2	2K	10M
1380/11/13	5,996	5,900	5,996	5,900	(1.65)	3	2K	13M
1380/11/10	5,999	5,999	5,999	5,999	(0.02)	1	1K	6M
1380/11/08	6,000	6,000	6,000	6,000	0.0	11	6K	35M
1380/11/07	6,000	6,000	6,000	6,000	0.0	1	1K	6M
1380/11/06	5,999	5,999	6,000	6,000	0.0	14	12K	72M
1380/11/03	6,000	5,999	6,100	6,000	(1.64)	19	20K	119M
1380/11/02	6,100	6,100	6,105	6,100	(1.37)	9	15K	93M
1380/10/29	6,188	6,182	6,188	6,185	1.39	12	47K	290M
1380/10/26	6,200	6,100	6,200	6,100	(1.61)	9	7K	41M
1380/10/25	6,201	6,200	6,201	6,200	0.0	4	4K	22M
1380/10/23	6,297	6,200	6,297	6,200	0.0	30	23K	144M
1380/10/22	6,155	6,155	6,200	6,200	0.73	5	2K	14M
1380/10/18	6,131	6,131	6,155	6,155	0.57	7	5K	30M
1380/10/17	5,953	5,952	6,120	6,120	3.73	9	4K	22M
1380/10/16	5,900	5,900	5,901	5,900	(4.07)	8	9K	54M
1380/10/15	6,200	6,150	6,350	6,150	(3.91)	6	5K	29M
1380/10/12	6,651	6,400	6,651	6,400	(3.76)	13	11K	70M
1380/09/19	6,650	6,645	6,651	6,650	(2.21)	14	15K	98M
1380/09/18	6,900	6,800	6,900	6,800	(1.45)	19	15K	100M
1380/09/17	6,850	6,850	6,900	6,900	0.0	5	6K	42M
1380/09/14	7,100	6,900	7,100	6,900	(2.82)	19	18K	123M
1380/09/13	7,200	7,100	7,200	7,100	(1.66)	9	8K	60M
1380/09/12	7,250	7,200	7,280	7,220	1.63	23	22K	160M
1380/09/11	7,000	7,000	7,104	7,104	1.49	23	22K	153M
1380/09/10	7,099	7,000	7,099	7,000	(1.41)	8	11K	78M
1380/09/07	7,200	7,100	7,200	7,100	(2.34)	9	7K	51M
1380/09/05	7,284	7,269	7,284	7,270	(0.25)	5	2K	14M
1380/09/04	7,298	7,288	7,300	7,288	(0.14)	12	3K	23M
1380/09/03	7,297	7,295	7,298	7,298	(0.38)	24	17K	123M
1380/08/29	7,326	7,326	7,326	7,326	(0.99)	1	944	7M
1380/08/27	7,332	7,300	7,399	7,399	1.08	23	28K	208M
1380/08/26	7,300	7,299	7,320	7,320	1.67	16	17K	127M
1380/08/23	7,483	7,200	7,483	7,200	(3.78)	11	7K	49M
1380/08/22	7,602	7,480	7,602	7,483	(3.45)	6	5K	37M
1380/08/21	7,750	7,750	7,750	7,750	(0.87)	2	736	6M
1380/08/20	7,818	7,818	7,844	7,818	(0.41)	9	11K	89M
1380/08/19	7,799	7,799	7,852	7,850	2.61	25	25K	195M
1380/08/16	7,650	7,650	7,650	7,650	0.0	9	6K	43M
1380/08/15	7,500	7,500	7,650	7,650	4.08	9	9K	66M
1380/08/14	7,350	7,350	7,350	7,350	0.68	2	2K	12M
1380/08/13	7,300	7,299	7,300	7,300	1.39	24	22K	160M
1380/08/12	7,100	7,100	7,200	7,200	1.41	14	14K	102M
1380/08/09	7,002	7,002	7,100	7,100	1.43	21	20K	142M
1380/08/08	6,994	6,987	7,000	7,000	0.06	19	31K	216M
1380/08/07	6,996	6,996	6,996	6,996	(0.06)	1	25	175K
1380/08/06	6,997	6,997	7,000	7,000	0.0	6	11K	76M
1380/08/05	7,000	7,000	7,000	7,000	0.0	2	2K	12M
1380/08/02	7,000	7,000	7,000	7,000	0.0	7	6K	46M
1380/08/01	7,000	7,000	7,000	7,000	0.0	9	4K	31M
1380/07/30	6,837	6,800	7,000	7,000	2.94	31	29K	201M
1380/07/29	6,838	6,800	6,838	6,800	(0.58)	8	2K	15M
1380/07/28	6,840	6,840	6,840	6,840	(0.52)	1	500	3M
1380/07/25	6,876	6,876	6,878	6,876	(0.26)	3	4K	26M
1380/07/24	6,894	6,894	6,894	6,894	(0.07)	2	2K	14M
1380/07/22	6,899	6,899	6,899	6,899	(0.01)	4	2K	14M
1380/07/21	6,900	6,900	6,900	6,900	0.0	1	1K	7M
1380/07/18	6,939	6,900	6,939	6,900	(0.55)	15	10K	71M
1380/07/17	6,931	6,931	6,938	6,938	0.27	7	4K	24M
1380/07/16	6,920	6,911	6,920	6,919	0.30	8	9K	61M
1380/07/15	6,770	6,770	6,898	6,898	3.68	5	3K	21M
1380/07/11	6,650	6,650	6,653	6,653	0.05	7	8K	55M
1380/07/10	6,622	6,622	6,650	6,650	0.53	16	12K	82M
1380/07/08	6,616	6,615	6,616	6,615	0.05	4	4K	27M
1380/07/07	6,616	6,612	6,616	6,612	(1.31)	5	5K	34M
1380/07/04	6,700	6,700	6,700	6,700	0.0	5	3K	20M
1380/07/03	6,900	6,700	6,900	6,700	(2.9)	7	5K	32M
1380/07/02	7,050	6,900	7,050	6,900	(4.83)	2	3K	18M
1380/07/01	7,271	7,250	7,271	7,250	(2.03)	3	2K	16M
1380/06/31	7,400	7,400	7,400	7,400	(1.15)	2	5K	37M
1380/06/28	7,486	7,486	7,486	7,486	(1.71)	1	1K	7M
1380/06/20	7,616	7,616	7,616	7,616	(0.39)	1	100	762K
1380/06/19	7,640	7,640	7,646	7,646	(0.08)	5	6K	46M
1380/06/18	7,659	7,652	7,659	7,652	(0.05)	11	6K	50M
1380/06/17	7,700	7,654	7,700	7,656	(1.85)	8	7K	52M
1380/06/14	7,800	7,800	7,800	7,800	(3.41)	5	7K	54M
1380/06/13	8,077	8,075	8,077	8,075	(5.0)	7	5K	40M
1380/06/11	8,500	8,499	8,500	8,500	20.57	7	12K	105M
1380/06/10	7,050	7,050	7,050	7,050	0.0	2	281	2M
1380/06/07	7,050	7,050	7,050	7,050	0.27	3	1K	10M
1380/06/06	7,020	7,020	7,031	7,031	0.0	5	3K	19M
1380/06/05	7,031	7,031	7,031	7,031	0.01	7	5K	32M
1380/06/04	7,030	7,030	7,030	7,030	0.0	1	200	1M
1380/06/03	7,030	7,030	7,030	7,030	0.0	1	566	4M
1380/05/30	7,050	7,030	7,050	7,030	0.43	2	17K	121M
1380/05/29	6,979	6,970	7,000	7,000	0.26	12	18K	123M
1380/05/28	6,980	6,980	6,982	6,982	0.01	3	2K	13M
1380/05/24	6,981	6,981	6,981	6,981	(0.01)	1	566	4M
1380/05/21	6,982	6,982	6,982	6,982	0.0	1	995	7M
1380/05/20	6,980	6,980	6,982	6,982	(0.01)	5	5K	36M
1380/05/15	6,900	6,900	6,983	6,983	2.71	4	4K	24M
1380/05/14	6,700	6,700	6,799	6,799	0.06	7	460K	3B
1380/05/13	6,795	6,795	6,795	6,795	(0.07)	1	2K	15M
1380/05/09	6,800	6,800	6,800	6,800	(2.62)	9	4K	24M
1380/05/08	7,000	6,983	7,000	6,983	(4.99)	4	9K	62M
1380/05/02	7,350	7,350	7,350	7,350	(4.92)	4	2K	15M
1380/04/30	7,730	7,730	7,730	7,730	(1.97)	2	1K	8M
1380/04/10	7,885	7,885	7,885	7,885	(5.0)	1	1K	8M
1380/03/26	8,300	8,300	8,300	8,300	(1.04)	1	2K	21M
1380/02/31	8,400	8,387	8,400	8,387	(2.48)	4	15K	124M
1380/02/30	8,600	8,600	8,600	8,600	20.70	1	1K	9M
1380/02/26	7,125	7,125	7,125	7,125	(5.0)	1	2K	14M
1380/02/11	7,500	7,500	7,500	7,500	0.0	1	1K	8M