Name: سیمان داراب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ داراب
ساراب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	18,680	18,680	18,680	18,680	(2.96)	39	155K	3B
1405/06/28	19,720	19,220	19,810	19,250	(2.83)	91	316K	6B
1405/06/25	19,830	19,210	20,050	19,810	1.64	397	2M	40B
1405/06/24	19,110	19,110	19,750	19,490	(1.07)	435	4M	75B
1405/06/23	20,660	19,460	20,660	19,700	(1.79)	1,046	19M	374B
1405/06/22	20,060	20,060	20,060	20,060	2.98	85	1M	24B
1405/06/21	19,480	19,480	19,480	19,480	2.96	53	1M	22B
1405/06/18	18,920	18,920	18,920	18,920	2.99	86	2M	37B
1405/06/17	18,370	18,370	18,370	18,370	2.97	103	2M	42B
1405/06/16	17,840	17,840	17,840	17,840	2.94	90	2M	44B
1405/06/15	17,330	17,330	17,330	17,330	2.97	91	3M	45B
1405/06/14	16,830	16,830	16,830	16,830	3.00	81	2M	34B
1405/06/11	16,340	16,340	16,340	16,340	2.96	197	7M	112B
1405/06/10	15,870	15,870	15,870	15,870	2.99	83	2M	30B
1405/04/24	66,000	66,000	66,000	66,000	3.00	165	462K	30B
1405/04/23	60,900	60,900	64,180	64,080	2.82	194	279K	18B
1405/04/22	59,720	59,720	63,370	62,320	1.23	123	228K	14B
1405/04/21	62,850	61,390	62,850	61,560	(1.24)	76	152K	9B
1405/04/20	61,000	61,000	62,850	62,330	2.15	195	513K	32B
1405/04/17	62,900	60,980	62,900	61,020	(2.93)	267	320K	20B
1405/04/16	61,170	61,170	63,700	62,860	1.58	191	313K	20B
1405/04/15	63,300	60,910	63,300	61,880	0.44	146	235K	15B
1405/04/14	63,300	60,910	63,300	61,880	0.44	146	235K	15B
1405/04/13	63,300	60,910	63,300	61,880	0.44	146	235K	15B
1405/04/10	63,300	60,910	63,300	61,880	0.44	146	235K	15B
1405/04/09	60,300	60,300	62,110	61,610	2.16	121	220K	14B
1405/04/08	59,690	59,690	61,500	60,310	(1.98)	126	233K	14B
1405/04/07	61,520	61,520	63,400	61,530	(2.98)	144	284K	17B
1405/04/06	63,880	63,110	63,880	63,420	2.17	161	240K	15B
1405/04/03	61,910	61,910	64,500	62,070	(2.74)	437	1M	68B
1405/04/02	61,910	61,910	64,500	62,070	(2.74)	437	1M	68B
1405/04/01	63,820	63,820	63,820	63,820	(2.99)	32	93K	6B
1405/03/31	65,790	65,790	65,790	65,790	(2.99)	52	157K	10B
1405/03/30	69,680	67,590	69,680	67,820	(2.67)	228	470K	32B
1405/03/27	69,680	69,680	69,680	69,680	(2.99)	98	270K	19B
1405/03/26	74,890	70,530	74,890	71,830	(1.21)	360	2M	113B
1405/03/25	72,710	72,710	72,710	72,710	2.99	45	245K	18B
1405/03/24	70,600	70,600	70,600	70,600	2.99	64	464K	33B
1405/03/23	68,550	68,550	68,550	68,550	2.99	33	547K	38B
1405/03/20	66,560	66,560	66,560	66,560	2.99	59	311K	21B
1405/03/19	64,270	64,270	64,630	64,630	3.00	222	1M	80B
1405/03/18	62,750	62,750	62,750	62,750	(3.0)	71	311K	20B
1405/03/17	64,700	64,200	64,700	64,690	2.98	111	352K	23B
1405/03/16	62,830	62,700	62,830	62,820	2.98	199	417K	26B
1405/03/13	61,000	61,000	61,000	61,000	2.99	9	16K	971M
1405/03/12	59,230	59,230	59,230	59,230	2.99	37	102K	6B
1405/03/11	57,510	57,510	57,510	57,510	2.99	98	742K	43B
1405/03/10	55,840	55,840	55,840	55,840	2.99	11	91K	5B
1405/03/09	54,220	54,220	54,220	54,220	2.98	13	133K	7B
1405/03/06	52,650	52,650	52,650	52,650	2.99	37	203K	11B
1405/03/05	52,650	52,650	52,650	52,650	2.99	37	203K	11B
1405/03/04	51,120	51,120	51,120	51,120	2.98	86	616K	31B
1405/03/03	49,640	49,640	49,640	49,640	2.99	8	201K	10B
1405/03/02	48,200	48,200	48,200	48,200	2.99	8	60K	3B
1405/02/30	46,800	46,800	46,800	46,800	2.99	9	3K	130M
1405/02/29	43,770	43,770	46,470	45,440	0.71	44	79K	4B
1404/12/09	45,340	45,190	45,340	45,260	0.31	25	4K	162M
1404/12/06	45,010	44,870	45,500	45,120	0.74	42	4K	192M
1404/12/05	44,580	44,280	45,460	44,790	1.47	211	28K	1B
1404/12/04	44,560	43,960	44,560	44,140	(0.96)	228	38K	2B
1404/12/03	43,600	43,470	45,800	44,570	(0.54)	22	36K	2B
1404/12/02	47,500	44,760	47,500	44,810	(2.88)	39	25K	1B
1404/11/29	47,000	45,860	47,000	46,140	0.98	106	37K	2B
1404/11/28	45,660	45,430	46,860	45,690	(1.66)	312	100K	5B
1404/11/27	46,440	46,380	46,980	46,460	0.56	370	45K	2B
1404/11/26	47,480	45,830	47,480	46,200	(2.2)	561	202K	9B
1404/11/25	48,000	46,710	48,000	47,240	(0.3)	822	73K	3B
1404/11/21	46,380	46,380	48,100	47,380	(0.9)	1,073	75K	4B
1404/11/20	48,820	47,770	48,820	47,810	(2.9)	44	163K	8B
1404/11/19	50,430	49,150	50,430	49,240	(2.82)	62	124K	6B
1404/11/18	49,960	49,960	51,120	50,670	2.07	56	59K	3B
1404/11/14	49,540	49,150	49,990	49,640	1.18	63	35K	2B
1404/11/13	50,000	48,900	50,000	49,060	0.08	43	33K	2B
1404/11/12	50,460	48,620	50,460	49,020	(0.83)	44	46K	2B
1404/11/11	50,270	48,720	50,500	49,430	(1.57)	36	63K	3B
1404/11/08	49,910	49,910	51,070	50,220	0.62	29	30K	2B
1404/11/07	49,900	49,900	50,990	49,910	(2.97)	66	158K	8B
1404/11/06	51,540	51,410	52,720	51,440	(2.93)	55	132K	7B
1404/11/05	54,360	52,950	54,360	52,990	(2.91)	54	68K	4B
1404/11/04	57,790	54,430	57,790	54,580	(2.73)	47	46K	3B
1404/11/01	56,320	55,970	56,970	56,110	0.14	250	62K	3B
1404/10/30	56,100	55,910	56,390	56,030	0.36	182	112K	6B
1404/10/29	55,900	55,480	56,850	55,830	(0.13)	174	83K	5B
1404/10/28	54,720	54,720	56,440	55,900	2.01	70	38K	2B
1404/10/24	55,970	54,380	56,370	54,800	0.13	105	25K	1B
1404/10/23	55,010	54,510	55,990	54,730	(0.16)	269	75K	4B
1404/10/22	55,000	54,220	55,280	54,820	2.14	89	91K	5B
1404/10/21	51,560	51,560	54,740	53,670	0.98	104	152K	8B
1404/10/20	53,130	53,130	53,350	53,150	(2.96)	109	124K	7B
1404/10/17	58,050	54,670	58,050	54,770	(2.82)	196	276K	15B
1404/10/16	55,450	55,450	56,590	56,360	2.57	108	94K	5B
1404/10/15	54,080	54,080	55,160	54,950	2.60	118	143K	8B
1404/10/14	54,410	53,360	54,810	53,560	(2.64)	92	162K	9B
1404/10/10	53,430	53,230	55,230	55,010	2.57	418	282K	16B
1404/10/09	53,630	53,630	53,630	53,630	(2.98)	557	243K	13B
1404/10/08	56,320	53,200	56,320	55,280	1.10	202	288K	16B
1404/10/07	54,680	54,680	54,680	54,680	2.99	16	58K	3B
1404/10/06	53,090	53,090	53,090	53,090	2.99	35	98K	5B
1404/10/03	51,550	51,550	51,550	51,550	3.00	37	69K	4B
1404/10/02	50,050	50,050	50,050	50,050	2.98	83	111K	6B
1404/10/01	48,110	48,110	48,610	48,600	2.97	101	275K	13B
1404/09/30	48,000	47,500	48,200	47,200	0.11	51	30K	1B
1404/09/29	47,400	47,130	48,400	47,150	0.21	133	73K	3B
1404/09/26	47,950	46,360	47,950	47,050	0.02	322	48K	2B
1404/09/25	48,400	46,850	48,400	47,040	0.04	131	25K	1B
1404/09/24	47,450	46,310	47,450	47,020	(0.08)	332	55K	3B
1404/09/23	47,370	46,290	47,370	47,060	(0.25)	653	192K	9B
1404/09/22	47,550	46,500	47,550	47,180	(0.3)	323	133K	6B
1404/09/19	47,760	47,040	48,680	47,320	0.02	122	39K	2B
1404/09/18	47,410	46,530	47,410	47,310	(0.08)	306	50K	2B
1404/09/17	48,300	46,400	48,770	47,350	(1.0)	1,182	266K	12B
1404/09/16	49,000	47,570	49,010	47,830	0.50	234	230K	11B
1404/09/15	48,170	47,570	48,880	47,590	0.27	132	66K	3B
1404/09/12	48,320	47,370	48,320	47,460	1.15	120	207K	10B
1404/09/11	48,220	48,220	48,220	46,920	0.21	68	34K	2B
1404/09/10	48,140	48,140	48,140	46,820	0.17	26	30K	1B
1404/09/09	46,400	46,400	47,820	46,740	0.67	53	116K	6B
1404/09/08	47,490	47,200	47,490	46,430	0.69	56	116K	5B
1404/09/05	47,330	47,080	47,330	46,110	0.33	47	56K	3B
1404/09/04	47,080	47,080	47,080	45,960	0.55	60	92K	4B
1404/09/02	45,890	45,890	46,350	45,710	1.58	77	273K	13B
1404/09/01	45,500	45,380	45,900	45,000	0.27	79	87K	4B
1404/08/28	45,500	44,780	45,500	44,880	0.09	523	80K	4B
1404/08/27	44,980	44,520	44,980	44,840	0.0	586	43K	2B
1404/08/26	44,990	43,750	45,190	44,840	(0.4)	916	136K	6B
1404/08/25	45,230	44,720	45,490	45,020	0.0	246	42K	2B
1404/08/24	45,210	44,960	45,480	45,020	0.04	387	36K	2B
1404/08/21	45,090	45,010	45,500	45,000	0.29	379	143K	6B
1404/08/20	45,050	44,820	45,480	44,870	0.09	157	53K	2B
1404/08/19	45,020	45,020	45,490	44,830	0.07	123	30K	1B
1404/08/18	45,190	44,830	45,400	44,800	0.07	148	38K	2B
1404/08/17	45,500	44,710	45,500	44,770	0.09	262	69K	3B
1404/08/14	45,300	44,160	45,550	44,730	(0.02)	1,372	342K	15B
1404/08/13	45,000	44,130	45,400	44,740	(0.29)	1,055	200K	9B
1404/08/12	45,300	45,050	45,470	44,870	0.11	138	55K	3B
1404/08/11	45,200	45,100	45,580	44,820	0.07	142	22K	1B
1404/08/10	45,210	44,730	45,210	44,790	0.0	55	16K	715M
1404/08/07	45,500	44,730	45,590	44,790	0.13	87	46K	2B
1404/08/06	44,850	44,700	45,200	44,730	0.07	54	33K	1B
1404/08/05	44,700	44,610	45,500	44,700	0.02	71	23K	1B
1404/08/04	45,570	44,660	45,570	44,690	0.02	151	45K	2B
1404/08/03	45,590	43,790	45,590	44,680	(0.11)	216	66K	3B
1404/07/30	45,070	44,700	45,590	44,730	0.22	50	60K	3B
1404/07/29	45,760	44,900	45,770	44,630	0.09	117	36K	2B
1404/07/28	45,850	44,960	45,850	44,590	0.13	65	34K	2B
1404/07/27	45,670	44,910	45,670	44,530	0.23	30	48K	2B
1404/07/26	44,700	44,630	45,680	44,430	0.05	22	15K	686M
1404/07/23	44,760	43,420	45,400	44,410	(0.78)	552	353K	16B
1404/07/22	45,000	44,670	45,130	44,760	0.02	128	55K	2B
1404/07/21	46,050	44,120	46,050	44,750	(0.02)	149	73K	3B
1404/07/20	44,830	44,570	45,600	44,760	0.0	112	164K	7B
1404/07/19	46,140	43,950	46,140	44,760	(0.11)	325	205K	9B
1404/07/16	45,030	44,500	45,030	44,810	2.49	81	422K	19B
1404/07/15	44,700	44,700	44,700	43,720	0.74	11	123K	5B
1404/07/14	43,490	43,490	43,490	43,400	2.77	33	467K	20B
1404/07/13	42,230	42,230	42,230	42,230	3.00	21	512K	22B
1404/07/12	40,750	39,900	41,020	41,000	2.94	47	564K	23B
1404/07/09	40,700	39,760	40,700	39,830	0.05	166	32K	1B
1404/07/08	40,000	39,640	40,800	39,810	0.13	71	97K	4B
1404/07/07	40,600	40,000	40,600	39,760	0.86	74	168K	7B
1404/07/06	40,230	40,230	40,230	39,420	0.92	34	155K	6B
1404/07/05	38,810	38,810	39,760	39,060	1.17	17	200K	8B
1404/07/02	38,980	38,600	39,680	38,610	0.21	39	44K	2B
1404/07/01	39,100	38,800	39,510	38,530	0.44	27	92K	4B
1404/06/31	37,630	37,630	39,280	38,360	0.16	48	42K	2B
1404/06/30	37,960	37,960	38,800	38,300	0.10	43	43K	2B
1404/06/29	37,690	37,260	37,690	38,260	(0.39)	50	71K	3B
1404/06/26	39,360	38,460	39,360	38,410	0.13	32	38K	1B
1404/06/25	38,600	38,490	39,000	38,360	0.13	15	64K	2B
1404/06/24	38,530	38,470	39,000	38,310	0.05	36	44K	2B
1404/06/23	38,500	37,960	39,370	38,290	0.13	91	106K	4B
1404/06/22	38,270	38,000	38,280	38,240	(0.08)	51	76K	3B
1404/06/18	39,380	38,590	39,380	38,270	0.08	15	18K	720M
1404/06/17	39,180	39,000	39,220	38,240	0.42	32	74K	3B
1404/06/16	38,950	38,890	38,970	38,080	0.16	15	33K	1B
1404/06/15	39,080	38,500	39,080	38,020	0.18	18	64K	2B
1404/06/12	38,970	38,500	38,970	37,950	0.05	19	19K	728M
1404/06/11	36,800	36,800	39,050	37,930	0.03	16	9K	329M
1404/06/09	37,710	37,710	38,000	37,920	0.0	9	2K	84M
1404/06/08	36,900	36,820	36,900	37,920	(0.08)	16	13K	481M
1404/06/05	36,950	36,950	37,410	37,950	(0.26)	46	64K	2B
1404/06/04	38,220	38,220	38,420	38,050	0.03	31	13K	481M
1404/06/03	38,180	38,180	39,000	38,040	0.11	28	29K	1B
1404/06/01	38,350	38,350	38,550	38,000	0.05	17	17K	662M
1404/05/29	38,290	38,150	38,780	37,980	0.03	33	14K	527M
1404/05/28	36,830	36,820	38,280	37,970	0.05	99	89K	3B
1404/05/27	38,850	37,410	38,850	37,950	(0.11)	187	118K	4B
1404/05/26	38,120	37,990	38,750	37,990	0.08	83	117K	4B
1404/05/25	37,890	36,880	38,480	37,960	0.0	315	95K	4B
1404/05/22	37,350	37,050	37,350	37,960	(0.6)	41	108K	4B
1404/05/21	37,610	37,230	37,620	38,190	(0.26)	31	51K	2B
1404/05/20	38,290	38,150	38,700	38,290	0.0	25	32K	1B
1404/05/19	37,410	37,400	38,710	38,290	(0.42)	53	121K	5B
1404/05/18	38,730	38,440	39,150	38,450	0.16	39	58K	2B
1404/05/15	37,810	37,790	38,750	38,390	(0.03)	19	18K	690M
1404/05/14	38,670	37,940	39,000	38,400	(0.29)	179	259K	10B
1404/05/13	38,020	38,020	39,470	38,510	0.05	30	61K	2B
1404/05/12	37,380	37,380	38,920	38,490	(0.1)	201	308K	12B
1404/05/11	38,420	38,420	39,580	38,530	(2.7)	544	550K	21B
1404/05/08	39,600	39,600	40,100	39,600	(2.99)	153	610K	24B
1404/05/07	42,700	40,420	42,700	40,820	(2.04)	130	364K	15B
1404/05/06	41,680	40,510	41,680	41,670	2.97	310	3M	128B
1404/05/05	40,470	40,470	40,470	40,470	2.98	27	568K	23B
1404/05/04	40,420	40,420	40,420	39,300	0.13	11	24K	951M
1404/05/01	40,380	40,380	40,380	39,250	0.10	10	17K	677M
1404/04/25	44,500	43,780	44,650	43,560	0.48	64	99K	4B
1404/04/24	44,480	43,150	44,480	43,350	0.37	512	216K	9B
1404/04/23	44,410	43,000	44,410	43,190	0.14	772	132K	6B
1404/04/22	43,020	43,020	44,000	43,130	0.26	69	78K	3B
1404/04/21	43,130	43,130	44,000	43,020	0.02	39	17K	758M
1404/04/18	42,240	42,240	43,960	43,010	(1.22)	1,175	258K	11B
1404/04/17	43,570	42,270	43,570	43,540	(0.07)	35	36K	2B
1404/04/16	43,000	43,000	44,800	43,570	0.16	43	31K	1B
1404/04/11	43,310	43,310	45,070	43,500	(2.55)	2,813	2M	73B
1404/04/10	43,670	43,670	43,670	44,640	(0.84)	17	141K	6B
1404/04/09	45,020	45,020	45,020	45,020	(3.0)	63	937K	42B
1404/04/08	46,410	46,410	46,410	46,410	(2.99)	86	531K	25B
1404/04/07	47,500	47,500	47,500	47,840	(2.29)	508	388K	18B
1404/03/21	49,500	48,890	50,270	48,960	0.14	44	45K	2B
1404/03/20	49,770	48,400	49,770	48,890	0.06	373	141K	7B
1404/03/19	50,240	48,740	51,390	48,860	(2.75)	644	583K	28B
1404/03/18	52,700	49,780	52,700	50,240	(2.09)	2,241	607K	30B
1404/03/17	52,160	50,620	52,160	51,310	1.26	232	585K	30B
1404/03/13	50,680	50,470	50,680	50,670	2.97	224	2M	122B
1404/03/12	50,470	50,470	50,470	49,210	0.43	14	73K	4B
1404/03/11	49,370	49,370	49,370	49,000	2.21	25	374K	18B
1404/03/10	48,920	48,920	48,920	47,940	0.93	26	156K	8B
1404/03/07	48,120	48,120	48,120	47,500	1.67	24	282K	14B
1404/03/06	47,160	47,160	47,160	46,720	2.03	19	343K	16B
1404/03/05	46,800	46,800	46,800	45,790	0.77	12	130K	6B
1404/03/04	46,330	46,330	46,330	45,440	1.00	23	169K	8B
1404/03/03	45,950	45,950	45,950	44,990	0.83	21	140K	6B
1404/02/31	44,640	44,100	45,280	44,620	1.48	111	279K	13B
1404/02/30	44,000	43,530	44,000	43,970	(0.09)	239	73K	3B
1404/02/29	44,090	43,450	44,090	44,010	(0.18)	203	102K	4B
1404/02/28	44,050	44,040	44,690	44,090	0.05	61	77K	3B
1404/02/27	44,040	44,040	44,700	44,070	0.07	29	38K	2B
1404/02/24	44,800	43,760	44,800	44,040	0.25	102	159K	7B
1404/02/23	45,150	44,000	45,160	43,930	0.14	35	37K	2B
1404/02/22	43,710	43,710	45,040	43,870	0.32	60	151K	7B
1404/02/21	43,820	42,840	43,820	43,730	(0.36)	366	113K	5B
1404/02/20	43,880	43,850	44,500	43,890	0.02	101	68K	3B
1404/02/17	44,580	43,720	44,580	43,880	1.36	160	237K	11B
1404/02/16	44,380	44,380	44,380	43,290	0.46	21	79K	3B
1404/02/15	43,930	43,500	43,930	43,090	1.01	69	172K	8B
1404/02/14	43,800	42,600	43,870	42,660	0.14	46	40K	2B
1404/02/13	42,380	42,380	43,670	42,600	0.47	108	229K	10B
1404/02/10	42,750	41,760	43,080	42,400	1.36	135	316K	13B
1404/02/09	42,490	41,000	42,510	41,830	0.26	336	518K	22B
1404/02/08	42,230	41,720	42,730	41,720	0.55	76	116K	5B
1404/02/07	41,660	40,500	41,660	41,490	(0.41)	485	122K	5B
1404/02/06	41,700	41,370	42,000	41,660	(0.1)	137	193K	8B
1404/02/03	42,500	41,460	42,500	41,700	0.02	92	80K	3B
1404/02/02	41,990	41,990	42,500	41,690	0.99	108	170K	7B
1404/02/01	42,090	41,990	42,110	41,280	0.95	109	167K	7B
1404/01/31	39,950	39,950	41,140	40,890	2.35	111	436K	18B
1404/01/30	41,000	39,390	41,070	39,950	0.18	160	129K	5B
1404/01/27	39,720	39,700	40,480	39,880	(0.03)	133	56K	2B
1404/01/26	39,650	39,340	40,450	39,890	0.10	217	124K	5B
1404/01/25	40,080	39,210	40,720	39,850	(0.23)	834	252K	10B
1404/01/24	40,490	39,810	40,550	39,940	1.32	190	347K	14B
1404/01/23	39,510	39,130	40,200	39,420	(0.23)	920	235K	9B
1404/01/20	40,000	38,480	40,100	39,510	(0.35)	183	146K	6B
1404/01/19	39,570	39,570	40,440	39,650	0.23	117	228K	9B
1404/01/18	40,430	39,500	40,630	39,560	0.28	91	81K	3B
1404/01/17	40,390	39,540	40,390	39,450	0.59	60	163K	7B
1404/01/16	40,320	39,490	40,320	39,220	0.18	37	34K	1B
1404/01/10	38,810	38,810	40,250	39,150	0.18	53	50K	2B
1404/01/09	39,620	39,520	40,100	39,080	0.21	49	55K	2B
1404/01/06	39,700	38,930	39,700	39,000	0.18	410	99K	4B
1404/01/05	38,870	38,870	39,900	38,930	0.15	56	39K	2B
1403/12/28	38,910	38,350	38,930	38,870	(0.15)	277	83K	3B
1403/12/27	39,300	39,120	39,300	38,930	0.08	110	41K	2B
1403/12/26	38,830	38,830	39,800	38,900	0.21	88	56K	2B
1403/12/25	39,400	39,040	39,900	38,820	0.21	45	65K	3B
1403/12/22	39,050	38,750	39,400	38,740	0.08	123	42K	2B
1403/12/21	38,660	38,660	39,450	38,710	0.05	123	30K	1B
1403/12/20	39,520	38,520	39,790	38,690	0.03	117	39K	2B
1403/12/19	38,400	38,060	39,800	38,680	(1.4)	113	342K	13B
1403/12/18	39,180	38,640	39,410	39,230	(0.2)	317	99K	4B
1403/12/15	38,330	38,330	40,000	39,310	(0.1)	421	141K	6B
1403/12/14	39,100	39,000	39,400	39,350	(0.08)	243	98K	4B
1403/12/13	39,510	38,450	39,510	39,380	(0.63)	215	112K	4B
1403/12/12	39,620	39,470	40,100	39,630	0.0	33	12K	496M
1403/12/11	38,480	38,480	40,270	39,630	0.15	218	96K	4B
1403/12/08	40,000	39,330	40,530	39,570	(2.39)	1,634	517K	20B
1403/12/07	40,520	39,660	41,650	40,540	(0.83)	647	383K	15B
1403/12/06	41,500	40,530	41,700	40,880	0.94	100	405K	17B
1403/12/05	40,710	40,310	40,710	40,500	2.45	92	431K	18B
1403/12/04	38,410	38,410	40,200	39,530	0.03	194	133K	5B
1403/12/01	39,540	39,410	39,540	39,520	(0.03)	667	143K	6B
1403/11/30	40,200	39,500	40,210	39,530	0.05	45	82K	3B
1403/11/29	39,760	39,360	40,160	39,510	0.33	576	214K	9B
1403/11/28	38,500	38,500	39,590	39,380	(0.71)	1,414	337K	13B
1403/11/27	41,250	39,590	41,250	39,660	(2.82)	575	926K	37B
1403/11/23	41,530	40,150	41,530	40,810	(0.75)	1,947	414K	17B
1403/11/21	41,350	40,650	41,950	41,120	(0.65)	2,432	1M	45B
1403/11/17	41,680	41,100	41,700	41,390	(0.27)	1,524	488K	20B
1403/11/16	40,950	40,900	41,650	41,500	2.62	423	965K	40B
1403/11/15	41,150	40,310	41,690	40,440	(2.67)	2,435	2M	76B
1403/11/14	41,930	40,540	41,930	41,550	2.06	2,194	3M	108B
1403/11/13	40,720	40,720	40,720	40,710	2.96	48	498K	20B
1403/11/10	39,710	39,710	39,710	39,540	2.54	29	428K	17B
1403/11/08	38,730	38,730	38,730	38,560	2.53	21	428K	17B
1403/11/07	38,680	38,680	38,680	37,610	0.13	11	22K	850M
1403/11/06	38,600	38,600	38,600	37,560	0.21	16	36K	1B
1403/11/03	38,560	38,560	38,560	37,480	0.11	13	19K	733M
1403/11/02	38,210	38,210	38,210	37,440	0.92	34	153K	6B
1403/11/01	37,230	36,200	37,230	37,100	2.63	164	593K	22B
1403/10/30	37,180	37,180	37,180	36,150	0.14	29	25K	919M
1403/10/29	36,710	36,710	36,710	36,100	1.26	77	212K	8B
1403/10/26	36,290	35,370	36,290	35,650	1.16	89	198K	7B
1403/10/24	35,730	35,690	35,730	35,240	1.59	104	268K	10B
1403/10/23	35,170	34,170	35,170	34,690	1.58	298	1M	49B
1403/10/22	34,150	34,150	34,150	34,150	2.99	115	590K	20B
1403/10/19	34,030	34,030	34,030	33,160	0.36	21	60K	2B
1403/10/18	33,790	33,790	33,790	33,040	0.70	20	117K	4B
1403/10/17	33,100	33,000	33,440	32,810	1.05	49	178K	6B
1403/10/16	32,840	32,040	32,850	32,470	1.79	65	303K	10B
1403/10/15	31,900	31,900	31,900	31,900	2.97	84	524K	17B
1403/10/12	30,310	30,290	31,420	30,980	1.54	84	288K	9B
1403/10/11	30,000	29,870	30,960	30,510	(0.84)	123	352K	11B
1403/10/10	30,330	30,330	30,380	30,770	(1.57)	103	268K	8B
1403/10/09	32,050	31,100	32,050	31,260	0.45	107	92K	3B
1403/10/08	31,550	31,400	31,550	31,120	1.57	85	268K	8B
1403/10/05	30,830	29,940	30,830	30,640	2.34	107	454K	14B
1403/10/04	30,100	29,730	30,120	29,940	2.36	135	475K	14B
1403/10/03	29,730	28,900	29,730	29,250	1.32	61	423K	12B
1403/10/02	28,250	28,250	29,430	28,870	1.01	235	218K	6B
1403/10/01	29,190	28,600	29,200	28,580	0.78	89	192K	6B
1403/09/28	27,830	27,830	28,660	28,360	1.90	140	365K	10B
1403/09/27	28,780	27,360	28,780	27,830	(1.31)	1,113	378K	10B
1403/09/26	28,400	28,010	28,790	28,200	0.11	85	79K	2B
1403/09/25	28,860	28,000	28,860	28,170	0.43	125	288K	8B
1403/09/24	27,580	27,580	28,210	28,050	2.41	112	460K	13B
1403/09/21	27,040	27,000	27,630	27,390	(0.62)	99	474K	13B
1403/09/20	27,990	27,200	27,990	27,560	(0.72)	71	300K	8B
1403/09/19	27,180	26,800	28,000	27,760	1.54	154	741K	21B
1403/09/18	26,770	26,770	27,500	27,340	(0.29)	36	164K	4B
1403/09/17	28,300	27,110	28,300	27,420	(0.29)	82	147K	4B
1403/09/14	27,100	27,100	27,800	27,500	0.26	61	152K	4B
1403/09/13	28,000	27,140	28,000	27,430	0.15	90	197K	5B
1403/09/12	27,700	27,080	27,700	27,390	1.33	163	1M	39B
1403/09/11	26,330	26,330	27,270	27,030	0.0	21	47K	1B
1403/09/10	26,700	26,510	27,100	27,030	(1.06)	145	273K	7B
1403/09/07	26,800	26,800	28,100	27,320	(0.07)	72	192K	5B
1403/09/06	27,600	26,510	27,600	27,340	2.01	151	687K	19B
1403/09/05	26,650	26,180	26,960	26,800	2.37	136	4M	100B
1403/09/04	25,620	25,620	26,490	26,180	1.79	148	687K	18B
1403/09/03	26,000	25,590	26,250	25,720	(0.23)	177	494K	13B
1403/08/30	25,970	25,410	25,970	25,780	(0.04)	45	34K	875M
1403/08/29	26,800	25,560	26,820	25,790	(2.13)	352	921K	24B
1403/08/28	27,220	26,120	27,220	26,350	(1.24)	285	620K	16B
1403/08/27	27,140	26,690	27,140	26,680	0.0	27	15K	405M
1403/08/26	27,400	26,940	27,400	26,680	0.26	52	66K	2B
1403/08/23	26,200	26,200	26,610	26,610	(0.04)	16	15K	394M
1403/08/22	25,860	25,860	27,380	26,620	0.04	18	18K	492M
1403/08/21	27,470	25,900	27,470	26,610	(0.34)	74	87K	2B
1403/08/20	26,630	26,300	26,710	26,700	2.93	58	618K	17B
1403/08/19	26,500	26,200	26,500	25,940	0.0	9	9K	236M
1403/08/16	25,180	25,180	25,550	25,940	(0.04)	14	7K	189M
1403/08/15	25,220	25,200	25,220	25,950	(0.08)	18	12K	291M
1403/08/14	25,390	25,390	25,430	25,970	(0.76)	23	145K	4B
1403/08/13	25,490	25,430	25,500	26,170	(0.15)	18	31K	789M
1403/08/12	26,240	25,470	26,240	26,210	(0.15)	23	31K	798M
1403/08/09	25,500	25,500	25,990	26,250	(0.11)	22	24K	610M
1403/08/08	25,600	25,540	25,750	26,280	(0.15)	29	30K	773M
1403/08/07	25,600	25,600	26,740	26,320	0.08	33	97K	3B
1403/08/06	26,500	26,000	26,940	26,300	0.0	35	80K	2B
1403/08/05	25,550	25,550	26,990	26,300	(0.15)	37	75K	2B
1403/08/02	26,300	25,580	26,300	26,340	(0.11)	25	21K	546M
1403/08/01	25,600	25,600	25,990	26,370	(0.08)	20	18K	470M
1403/07/30	26,980	25,610	26,980	26,390	(0.04)	20	6K	143M
1403/07/29	25,620	25,620	25,620	26,400	(0.04)	10	6K	158M
1403/07/28	25,730	25,720	25,730	26,410	(0.38)	32	70K	2B
1403/07/25	26,000	25,830	26,880	26,510	(0.41)	197	90K	2B
1403/07/24	25,860	25,850	25,930	26,620	(0.08)	29	17K	445M
1403/07/23	26,650	25,860	26,650	26,640	(0.04)	19	9K	223M
1403/07/22	26,930	26,370	26,930	26,650	(0.07)	188	107K	3B
1403/07/21	27,050	26,780	27,050	26,670	0.04	59	36K	975M
1403/07/18	26,840	26,720	26,880	26,660	0.15	511	135K	4B
1403/07/17	26,410	26,410	26,920	26,620	(0.19)	41	110K	3B
1403/07/16	26,910	26,530	26,910	26,670	0.08	628	137K	4B
1403/07/15	26,650	26,390	26,880	26,650	0.0	32	15K	397M
1403/07/14	26,650	26,610	26,900	26,650	0.0	28	14K	368M
1403/07/11	26,640	26,550	26,850	26,650	0.04	312	63K	2B
1403/07/10	26,380	26,380	26,880	26,640	0.0	358	83K	2B
1403/07/09	26,500	26,500	26,870	26,640	0.04	193	57K	2B
1403/07/08	26,600	26,600	27,100	26,630	(0.86)	609	791K	21B
1403/07/07	26,610	26,610	26,610	26,860	(0.04)	8	26K	681M
1403/07/04	27,450	26,410	27,450	26,870	(0.37)	322	163K	4B
1403/07/03	27,950	26,450	27,950	26,970	(0.92)	250	728K	20B
1403/07/02	27,870	27,060	27,870	27,220	(2.3)	140	472K	13B
1403/07/01	28,480	27,960	28,500	27,860	0.25	100	130K	4B
1403/06/28	28,000	27,640	28,290	27,790	0.22	234	102K	3B
1403/06/27	28,000	27,300	28,000	27,730	0.0	9	3K	86M
1403/06/26	27,990	27,710	28,000	27,730	0.04	114	19K	531M
1403/06/25	27,990	27,640	28,050	27,720	0.0	70	19K	522M
1403/06/24	27,850	27,500	27,850	27,720	0.0	194	55K	2B
1403/06/21	28,100	27,790	28,440	27,720	0.04	51	20K	562M
1403/06/20	28,530	27,800	28,530	27,710	0.04	70	35K	988M
1403/06/19	27,830	27,590	27,830	27,700	0.0	104	36K	997M
1403/06/18	27,020	26,980	27,070	27,700	(0.4)	36	74K	2B
1403/06/17	28,630	27,730	28,630	27,810	0.04	198	28K	789M
1403/06/13	28,310	28,120	28,310	27,800	0.14	207	57K	2B
1403/06/11	28,250	27,710	28,250	27,760	0.18	817	122K	3B
1403/06/10	28,150	27,740	28,170	27,710	0.33	182	134K	4B
1403/06/07	28,080	27,490	28,080	27,620	0.04	258	33K	931M
1403/06/06	27,060	27,060	27,130	27,610	0.0	3	518	14M
1403/06/05	27,970	27,090	28,100	27,610	(0.11)	35	38K	1B
1403/06/03	27,200	27,180	27,980	27,640	(0.32)	33	87K	2B
1403/05/31	27,300	27,200	27,300	27,730	(0.07)	13	18K	485M
1403/05/30	27,400	27,210	27,400	27,750	(0.04)	17	7K	198M
1403/05/29	27,250	27,240	27,310	27,760	(0.11)	25	33K	907M
1403/05/28	28,100	28,100	28,310	27,790	0.07	16	24K	670M
1403/05/27	28,280	27,900	28,280	27,770	0.04	27	16K	461M
1403/05/24	27,490	27,490	27,980	27,760	0.0	9	2K	64M
1403/05/23	27,490	27,490	27,490	27,760	0.0	3	3K	79M
1403/05/22	27,800	27,690	27,890	27,760	0.0	326	46K	1B
1403/05/21	27,760	27,490	27,760	27,760	0.0	22	9K	242M
1403/05/20	27,480	27,480	28,020	27,760	0.04	110	34K	948M
1403/05/16	27,900	27,590	27,900	27,750	(0.07)	1,124	151K	4B
1403/05/15	27,950	27,510	27,950	27,770	(0.04)	36	28K	763M
1403/05/14	27,510	27,510	28,040	27,780	0.0	11	3K	72M
1403/05/13	27,600	27,540	27,800	27,780	(5.16)	62	441K	12B
1403/05/10	27,560	27,560	27,590	29,290	(0.07)	12	5K	126M
1403/05/09	28,300	27,640	28,300	29,310	(0.31)	20	27K	763M
1403/05/08	29,630	28,740	29,900	29,400	(0.78)	669	216K	6B
1403/05/06	29,670	29,100	29,670	29,630	(0.13)	414	76K	2B
1403/05/03	31,200	28,570	31,200	29,670	0.03	17	7K	218M
1403/05/02	31,520	28,270	31,520	29,660	(0.27)	27	41K	1B
1403/04/27	31,920	31,920	33,940	33,140	(0.57)	34	148K	5B
1403/04/24	33,680	32,710	33,780	33,330	(1.04)	2,741	309K	10B
1403/04/23	34,950	33,160	34,950	33,680	0.15	165	332K	11B
1403/04/20	33,110	33,110	34,000	33,630	(0.06)	14	42K	1B
1403/04/19	31,990	31,990	33,660	33,650	(0.03)	14	32K	1B
1403/04/18	32,030	32,030	33,100	33,660	0.0	6	1K	45M
1403/04/17	32,250	32,250	33,000	33,660	(0.03)	11	7K	231M
1403/04/16	34,980	33,650	35,550	33,670	0.36	52	38K	1B
1403/04/13	34,490	31,980	34,490	33,550	(0.15)	35	35K	1B
1403/04/12	31,630	31,630	33,950	33,600	(0.09)	9	10K	326M
1403/04/11	35,600	33,200	35,600	33,630	0.12	332	217K	7B
1403/04/10	31,650	31,650	33,580	33,590	(0.03)	18	10K	335M
1403/04/09	32,350	32,350	32,350	33,600	(0.09)	5	13K	416M
1403/04/06	33,130	33,130	34,240	33,630	0.0	5	4K	134M
1403/04/04	32,950	32,950	33,950	33,630	0.03	105	38K	1B
1403/04/03	32,970	32,960	33,800	33,620	(0.03)	20	50K	2B
1403/04/02	33,010	33,010	33,960	33,630	0.0	15	7K	248M
1403/03/30	33,950	33,530	33,950	33,630	0.03	130	77K	3B
1403/03/29	32,910	32,910	33,900	33,620	0.18	27	127K	4B
1403/03/27	33,600	32,980	33,600	33,560	(0.12)	422	44K	1B
1403/03/26	32,930	32,930	32,930	33,600	0.0	4	458	15M
1403/03/22	33,670	33,580	34,210	33,600	0.18	227	152K	5B
1403/03/21	33,160	32,890	33,540	33,540	(0.06)	144	35K	1B
1403/03/20	33,580	33,020	33,580	33,560	(0.39)	520	152K	5B
1403/03/19	33,020	33,020	33,020	33,690	0.0	7	1K	41M
1403/03/16	33,500	33,050	33,500	33,690	(0.09)	17	23K	758M
1403/03/13	33,050	33,050	33,500	33,720	0.0	7	2K	55M
1403/03/12	33,130	33,130	33,130	33,720	0.0	4	2K	57M
1403/03/09	33,100	33,100	33,180	33,720	(0.03)	15	9K	299M
1403/03/08	33,060	33,060	34,060	33,730	0.0	27	11K	385M
1403/03/07	33,100	33,100	33,100	33,730	(0.12)	21	29K	949M
1403/03/06	33,100	33,100	33,100	33,770	0.0	5	3K	84M
1403/03/05	33,690	33,350	33,950	33,770	(0.53)	375	232K	8B
1403/03/01	33,740	33,540	33,740	33,950	(0.79)	571	220K	7B
1403/02/30	32,640	31,900	32,640	34,220	(0.18)	17	14K	453M
1403/02/29	34,300	32,730	34,300	34,280	(0.06)	8	7K	227M
1403/02/26	34,250	32,530	34,250	34,300	(0.03)	9	7K	232M
1403/02/25	34,000	32,720	34,330	34,310	(0.09)	50	22K	754M
1403/02/24	35,200	32,850	35,250	34,340	(0.03)	39	18K	616M
1403/02/23	34,420	32,850	34,920	34,350	0.0	7	1K	41M
1403/02/22	34,350	32,620	34,420	34,350	(0.15)	77	53K	2B
1403/02/19	34,300	33,430	34,800	34,400	(0.06)	45	25K	857M
1403/02/18	33,300	33,300	34,900	34,420	(0.15)	33	44K	2B
1403/02/17	33,440	33,440	35,890	34,470	0.0	24	15K	523M
1403/02/16	34,180	33,220	34,180	34,470	(0.03)	20	9K	318M
1403/02/12	34,230	32,990	35,490	34,480	(2.54)	343	360K	12B
1403/02/11	35,650	34,230	35,650	35,380	0.03	35	102K	4B
1403/02/10	35,920	34,920	35,920	35,370	(0.03)	45	21K	730M
1403/02/09	35,110	35,000	35,920	35,380	0.20	56	110K	4B
1403/02/08	34,950	34,250	35,420	35,310	(0.31)	303	100K	3B
1403/02/05	34,190	34,190	34,990	35,420	(0.14)	34	31K	1B
1403/02/04	34,180	34,180	35,000	35,470	(0.2)	31	34K	1B
1403/02/03	34,630	34,200	35,540	35,540	(0.31)	57	69K	2B
1403/02/02	38,000	34,970	38,000	35,650	(0.03)	128	33K	1B
1403/02/01	33,330	33,330	36,890	35,660	0.03	27	15K	529M
1403/01/29	36,000	35,500	36,000	35,650	0.0	8	6K	200M
1403/01/28	35,950	35,310	35,950	35,650	(0.03)	13	13K	454M
1403/01/27	35,330	35,310	35,850	35,660	0.0	31	15K	528M
1403/01/26	35,370	35,370	35,370	35,660	(0.17)	26	83K	3B
1403/01/25	37,500	34,990	37,500	35,720	(0.08)	100	99K	4B
1403/01/21	34,200	34,200	37,500	35,750	0.20	183	70K	3B
1403/01/20	36,770	35,670	36,770	35,680	0.11	35	58K	2B
1403/01/19	35,650	35,080	35,970	35,640	(0.03)	325	38K	1B
1403/01/18	35,000	33,770	35,010	35,650	(0.25)	39	29K	1B
1403/01/15	35,240	35,220	35,700	35,740	0.0	26	17K	618M
1403/01/14	35,390	35,200	36,000	35,740	(0.03)	63	35K	1B
1403/01/11	36,000	35,340	36,100	35,750	(0.03)	91	40K	1B
1403/01/08	35,750	35,690	36,650	35,760	0.0	26	13K	456M
1403/01/07	35,750	35,550	35,760	35,760	0.0	40	22K	786M
1403/01/06	36,000	35,620	36,760	35,760	0.03	99	67K	2B
1403/01/05	36,600	35,720	36,600	35,750	0.06	31	22K	812M
1402/12/28	35,450	35,270	36,500	35,730	(0.17)	99	97K	3B
1402/12/27	35,800	35,420	36,700	35,790	(0.06)	69	27K	951M
1402/12/26	36,000	35,190	36,000	35,810	(0.17)	569	76K	3B
1402/12/23	35,000	35,000	35,920	35,870	(0.22)	102	60K	2B
1402/12/22	35,010	35,010	36,080	35,950	(0.08)	62	41K	1B
1402/12/21	35,990	35,010	36,240	35,980	(0.22)	154	100K	4B
1402/12/20	35,920	35,620	35,990	36,060	(0.06)	81	44K	2B
1402/12/19	36,120	35,640	36,620	36,080	(0.11)	104	73K	3B
1402/12/16	34,450	34,030	36,590	36,120	(1.28)	257	153K	5B
1402/12/15	35,050	35,050	36,940	36,590	(1.61)	349	210K	8B
1402/12/14	36,960	35,750	36,960	37,190	(0.13)	40	19K	698M
1402/12/13	38,500	35,560	38,500	37,240	(0.24)	129	91K	3B
1402/12/12	36,000	36,000	37,980	37,330	(0.64)	91	119K	4B
1402/12/09	36,750	36,750	39,450	37,570	0.08	68	89K	3B
1402/12/08	37,000	36,280	37,000	37,540	(0.11)	29	24K	887M
1402/12/07	37,090	36,040	39,900	37,580	(0.16)	111	151K	6B
1402/12/05	38,700	37,090	40,000	37,640	0.19	94	120K	5B
1402/12/02	38,490	36,630	38,490	37,570	0.54	153	350K	13B
1402/12/01	36,760	36,760	37,980	37,370	(0.82)	325	421K	16B
1402/11/30	40,000	36,940	40,000	37,680	(0.61)	428	691K	26B
1402/11/29	34,340	34,340	39,250	37,910	3.04	318	414K	16B
1402/11/28	36,500	36,190	39,300	36,790	(5.45)	967	631K	23B
1402/11/25	38,290	37,370	39,710	38,910	4.82	541	853K	33B
1402/11/24	36,620	36,250	37,250	37,120	6.61	406	582K	22B
1402/11/23	32,120	32,120	36,260	34,820	2.65	270	429K	15B
1402/11/21	34,360	32,100	34,360	33,920	(1.22)	604	151K	5B
1402/11/18	34,290	33,820	35,390	34,340	0.32	706	342K	12B
1402/11/17	31,490	31,450	34,260	34,230	6.90	222	1M	37B
1402/11/16	31,610	31,270	32,200	32,020	(0.06)	38	37K	1B
1402/11/15	31,830	31,700	32,580	32,040	(0.03)	41	19K	617M
1402/11/14	33,320	31,920	33,320	32,050	0.41	37	83K	3B
1402/11/09	31,880	31,570	31,880	31,920	(0.06)	52	36K	1B
1402/11/08	31,620	31,620	32,090	31,940	0.0	91	60K	2B
1402/11/07	31,620	31,600	32,000	31,940	(0.06)	68	47K	1B
1402/11/04	31,310	31,310	32,110	31,960	0.76	45	587K	19B
1402/11/03	30,990	30,650	31,310	31,720	(0.09)	24	20K	616M
1402/11/02	31,330	30,700	31,630	31,750	(0.06)	19	23K	724M
1402/11/01	31,790	30,930	31,790	31,770	(0.22)	47	52K	2B
1402/10/30	31,300	31,300	31,770	31,840	(0.06)	64	33K	1B
1402/10/27	31,350	31,350	32,000	31,860	(0.03)	64	28K	872M
1402/10/26	31,260	31,260	31,860	31,870	0.0	28	13K	423M
1402/10/25	32,290	31,610	32,290	31,870	0.03	87	34K	1B
1402/10/24	31,760	31,250	32,330	31,860	0.19	270	139K	4B
1402/10/23	31,190	31,190	32,170	31,800	0.09	109	118K	4B
1402/10/20	31,200	30,420	32,000	31,770	(0.78)	164	221K	7B
1402/10/19	32,000	30,870	32,150	32,020	(0.22)	588	93K	3B
1402/10/18	31,380	31,380	32,100	32,090	(0.03)	74	23K	741M
1402/10/17	31,500	31,500	32,100	32,100	(0.03)	60	25K	785M
1402/10/16	31,720	31,720	32,390	32,110	0.0	86	23K	750M
1402/10/13	32,100	31,710	32,100	32,110	(0.09)	134	131K	4B
1402/10/12	32,150	31,820	32,150	32,140	(0.03)	34	22K	697M
1402/10/11	32,450	31,210	32,450	32,150	(0.03)	123	50K	2B
1402/10/10	32,440	32,040	32,440	32,160	0.0	56	14K	459M
1402/10/09	31,860	31,840	32,440	32,160	(0.03)	113	45K	1B
1402/10/06	31,600	31,600	32,480	32,170	(0.03)	162	46K	1B
1402/10/05	32,180	31,820	32,180	32,180	0.0	31	10K	332M
1402/10/04	32,400	32,090	32,430	32,180	0.0	70	40K	1B
1402/10/03	31,530	31,530	32,400	32,180	(0.06)	103	70K	2B
1402/10/02	32,640	31,940	32,640	32,200	(0.03)	145	123K	4B
1402/09/29	30,020	30,020	32,890	32,210	0.12	104	189K	6B
1402/09/28	32,270	31,910	32,460	32,170	(0.03)	48	96K	3B
1402/09/27	32,400	32,180	32,540	32,180	0.12	141	57K	2B
1402/09/25	32,090	32,090	32,810	32,140	0.03	81	41K	1B
1402/09/22	32,540	31,870	32,580	32,130	0.06	167	95K	3B
1402/09/21	31,890	31,890	32,620	32,110	(0.03)	92	49K	2B
1402/09/20	31,900	31,900	32,400	32,120	(0.03)	123	62K	2B
1402/09/19	31,730	31,730	32,400	32,130	(0.03)	289	154K	5B
1402/09/18	32,470	32,020	32,470	32,140	0.03	117	78K	3B
1402/09/15	31,390	31,390	32,580	32,130	0.03	134	55K	2B
1402/09/14	31,890	31,890	32,740	32,120	0.0	113	97K	3B
1402/09/13	32,790	31,230	32,890	32,120	(1.5)	521	379K	12B
1402/09/12	32,510	32,510	32,970	32,610	0.06	53	76K	2B
1402/09/11	32,910	32,160	33,080	32,590	0.06	79	57K	2B
1402/09/08	32,930	32,620	33,190	32,570	0.06	72	59K	2B
1402/09/07	32,900	32,470	32,980	32,550	0.03	97	53K	2B
1402/09/06	32,590	32,440	33,190	32,540	0.0	53	50K	2B
1402/09/05	32,800	32,710	33,140	32,540	0.06	72	24K	777M
1402/09/04	32,050	32,050	32,750	32,520	(0.03)	26	51K	2B
1402/09/01	33,000	32,530	33,000	32,530	0.03	59	30K	974M
1402/08/30	32,950	32,410	32,970	32,520	0.06	215	88K	3B
1402/08/29	32,100	32,100	32,850	32,500	0.0	48	24K	778M
1402/08/28	32,270	32,170	33,020	32,500	(0.09)	180	83K	3B
1402/08/27	31,990	31,990	32,860	32,530	(0.03)	32	23K	728M
1402/08/24	33,100	32,010	33,100	32,540	(0.34)	275	184K	6B
1402/08/23	32,220	32,220	32,940	32,650	0.15	56	79K	3B
1402/08/22	32,850	32,600	32,970	32,600	0.09	48	62K	2B
1402/08/21	31,720	31,720	32,630	32,570	(0.03)	56	20K	651M
1402/08/20	32,430	32,580	32,860	32,580	0.03	59	41K	1B
1402/08/17	30,420	30,420	33,000	32,570	(0.15)	247	77K	3B
1402/08/16	31,630	31,630	32,900	32,620	(0.12)	112	108K	4B
1402/08/15	32,010	32,000	32,500	32,660	(0.15)	95	54K	2B
1402/08/14	32,970	32,260	33,310	32,710	0.09	143	58K	2B
1402/08/13	32,400	32,400	33,300	32,680	0.06	69	37K	1B
1402/08/10	31,810	31,810	32,800	32,660	(0.12)	296	79K	3B
1402/08/09	32,680	31,920	32,780	32,700	(0.09)	116	36K	1B
1402/08/08	31,980	31,980	32,760	32,730	0.0	53	13K	411M
1402/08/07	33,000	31,860	33,000	32,730	(0.7)	83	132K	4B
1402/08/06	31,710	31,710	33,000	32,960	(0.18)	55	47K	2B
1402/08/03	32,570	32,570	33,390	33,020	(0.06)	64	65K	2B
1402/08/02	33,000	31,810	33,000	33,040	(0.09)	16	38K	1B
1402/08/01	33,500	33,000	33,500	33,070	0.09	74	57K	2B
1402/07/30	33,180	32,980	34,240	33,040	0.49	95	117K	4B
1402/07/29	32,320	32,320	33,360	32,880	0.37	114	286K	9B
1402/07/26	32,540	31,580	32,540	32,760	(0.43)	60	67K	2B
1402/07/25	32,570	32,570	33,290	32,900	0.12	167	108K	4B
1402/07/24	33,360	32,860	33,360	32,860	0.09	68	47K	2B
1402/07/23	32,600	32,550	33,150	32,830	(0.03)	51	27K	883M
1402/07/22	32,770	32,010	33,000	32,840	(0.06)	52	48K	2B
1402/07/19	32,770	32,480	33,070	32,860	(0.09)	115	67K	2B
1402/07/18	32,220	32,220	33,160	32,890	0.0	18	7K	234M
1402/07/17	31,460	31,460	33,310	32,890	(0.18)	85	103K	3B
1402/07/16	33,060	31,860	33,240	32,950	(0.33)	169	107K	3B
1402/07/15	33,310	32,360	33,310	33,060	(0.15)	108	170K	6B
1402/07/12	33,300	32,670	33,480	33,110	(0.12)	107	95K	3B
1402/07/10	32,900	32,900	33,680	33,150	0.0	30	25K	839M
1402/07/09	32,550	32,280	33,240	33,150	(0.27)	74	73K	2B
1402/07/08	32,860	32,740	33,330	33,240	0.06	51	168K	6B
1402/07/05	33,150	33,150	33,340	33,220	0.0	29	37K	1B
1402/07/04	32,550	32,550	33,330	33,220	0.03	44	100K	3B
1402/07/03	32,660	32,480	33,280	33,210	(0.27)	187	101K	3B
1402/07/01	33,300	33,300	33,920	33,300	0.0	42	27K	916M
1402/06/29	33,000	33,000	33,700	33,300	0.09	44	130K	4B
1402/06/28	33,000	33,000	33,790	33,270	0.03	95	49K	2B
1402/06/27	33,790	33,200	33,790	33,260	0.06	75	51K	2B
1402/06/26	33,540	33,000	33,550	33,240	0.0	107	52K	2B
1402/06/22	33,450	33,080	33,970	33,240	0.03	79	50K	2B
1402/06/21	33,800	33,410	33,990	33,230	0.24	103	85K	3B
1402/06/20	33,240	33,240	33,950	33,150	0.12	88	47K	2B
1402/06/19	33,000	33,000	34,100	33,110	0.06	83	52K	2B
1402/06/18	33,480	33,080	33,680	33,090	0.15	152	134K	4B
1402/06/14	33,680	33,100	33,980	33,040	0.09	80	57K	2B
1402/06/13	32,590	32,590	34,680	33,010	0.24	131	111K	4B
1402/06/12	33,240	32,860	33,570	32,930	0.03	63	21K	702M
1402/06/11	33,300	32,530	33,420	32,920	0.12	61	58K	2B
1402/06/08	32,920	32,270	33,420	32,880	(0.15)	49	100K	3B
1402/06/07	33,620	32,980	33,880	32,930	0.12	130	135K	4B
1402/06/06	33,000	32,310	33,800	32,890	0.06	35	17K	571M
1402/06/05	33,950	32,650	33,950	32,870	0.06	52	59K	2B
1402/06/04	32,830	32,520	33,650	32,850	0.06	32	45K	1B
1402/06/01	32,870	32,000	33,300	32,830	0.06	147	73K	2B
1402/05/31	32,200	31,950	32,860	32,810	(0.15)	152	61K	2B
1402/05/30	33,320	32,200	33,320	32,860	(0.06)	25	32K	1B
1402/05/29	33,250	32,700	33,250	32,880	0.03	61	38K	1B
1402/05/28	32,620	32,120	33,250	32,870	(0.03)	32	15K	484M
1402/05/25	33,890	32,600	34,480	32,880	0.89	66	99K	3B
1402/05/24	32,200	32,120	32,940	32,590	(0.09)	51	68K	2B
1402/05/23	32,970	32,160	33,510	32,620	(0.4)	399	210K	7B
1402/05/22	32,300	32,300	33,270	32,750	0.12	28	43K	1B
1402/05/21	32,300	32,300	33,150	32,710	(0.03)	28	21K	696M
1402/05/18	32,960	31,920	33,900	32,720	0.03	51	115K	4B
1402/05/17	31,710	31,710	33,480	32,710	(1.39)	202	359K	12B
1402/05/16	32,830	32,830	33,900	33,170	(0.39)	117	267K	9B
1402/05/15	32,980	32,650	33,860	33,300	(0.15)	81	209K	7B
1402/05/14	33,320	32,650	34,430	33,350	(0.09)	112	94K	3B
1402/05/10	33,150	33,150	34,000	33,380	0.06	41	82K	3B
1402/05/09	33,000	32,750	33,550	33,360	(0.03)	96	226K	8B
1402/05/08	32,510	32,510	34,410	33,370	(0.6)	135	254K	8B
1402/05/07	34,800	32,720	34,800	33,570	0.15	136	265K	9B
1402/05/04	34,900	32,650	34,900	33,520	(0.18)	197	384K	13B
1402/05/03	33,440	33,000	34,450	33,580	0.54	92	187K	6B
1402/05/02	34,000	31,270	34,500	33,400	0.21	221	352K	12B
1402/05/01	31,480	31,480	33,970	33,330	4.98	215	561K	19B
1402/04/31	30,930	30,210	32,670	31,750	(0.19)	70	74K	2B
1402/04/28	31,610	31,500	32,490	31,810	0.66	123	283K	9B
1402/04/27	29,550	29,550	32,550	31,600	(0.28)	212	299K	9B
1402/04/26	30,440	30,440	30,440	31,690	(3.18)	81	228K	7B
1402/04/19	33,030	33,030	36,500	35,930	4.84	445	1M	48B
1402/04/18	34,920	34,010	35,000	34,270	1.60	137	267K	9B
1402/04/17	33,890	33,550	34,710	33,730	1.50	189	249K	9B
1402/04/14	33,120	33,120	34,030	33,230	0.27	128	240K	8B
1402/04/13	33,990	33,050	33,990	33,140	0.06	67	45K	2B
1402/04/12	34,550	33,010	34,550	33,120	0.12	87	108K	4B
1402/04/11	33,450	33,050	33,900	33,080	0.33	59	76K	3B
1402/04/10	32,530	32,500	34,210	32,970	0.03	118	161K	5B
1402/04/07	31,200	31,200	33,200	32,960	(0.03)	47	32K	1B
1402/04/06	33,490	32,700	33,490	32,970	(0.12)	71	88K	3B
1402/04/05	33,390	33,000	33,400	33,010	0.21	91	202K	7B
1402/04/04	33,630	33,000	33,630	32,940	0.21	60	111K	4B
1402/04/03	32,420	31,800	33,360	32,870	(0.12)	137	192K	6B
1402/03/31	32,050	32,050	33,420	32,910	0.03	62	48K	2B
1402/03/30	31,090	31,090	32,960	32,900	(0.33)	114	106K	3B
1402/03/29	32,000	32,000	33,480	33,010	(0.03)	83	138K	5B
1402/03/28	35,000	30,970	35,000	33,020	(0.78)	121	351K	12B
1402/03/27	32,110	32,110	33,360	33,280	(0.18)	70	55K	2B
1402/03/24	33,520	32,930	34,200	33,340	0.12	56	66K	2B
1402/03/23	33,450	32,750	34,110	33,300	(0.03)	60	81K	3B
1402/03/22	33,890	32,590	33,890	33,310	(0.33)	183	110K	4B
1402/03/21	34,860	33,030	34,860	33,420	(0.06)	83	47K	2B
1402/03/20	32,660	32,100	33,770	33,440	(1.7)	101	185K	6B
1402/03/17	34,970	32,880	34,970	34,020	(0.15)	78	59K	2B
1402/03/16	33,860	33,860	34,680	34,070	0.15	81	86K	3B
1402/03/13	34,410	33,970	35,260	34,020	0.12	76	39K	1B
1402/03/10	34,130	33,600	34,690	33,980	0.03	194	251K	9B
1402/03/09	35,470	34,000	35,470	33,970	0.27	96	66K	2B
1402/03/08	33,660	33,430	34,370	33,880	1.35	135	480K	16B
1402/03/07	32,300	32,300	33,750	33,430	(0.18)	113	98K	3B
1402/03/06	34,420	33,000	35,580	33,490	(0.06)	210	296K	10B
1402/03/03	33,870	32,970	35,100	33,510	1.92	175	208K	7B
1402/03/02	34,060	33,040	34,060	32,880	1.51	132	190K	6B
1402/03/01	33,450	31,950	33,890	32,390	1.66	141	305K	10B
1402/02/31	33,000	30,280	33,000	31,860	(0.03)	85	51K	2B
1402/02/30	32,110	31,510	33,390	31,870	0.06	89	100K	3B
1402/02/27	31,580	31,280	32,470	31,850	0.13	104	72K	2B
1402/02/25	33,920	31,640	33,920	31,810	0.16	472	204K	7B
1402/02/24	30,120	30,120	33,500	31,760	1.15	143	230K	7B
1402/02/23	31,030	30,050	31,620	31,400	(0.7)	434	214K	7B
1402/02/20	34,000	30,760	34,000	31,620	(1.16)	311	358K	11B
1402/02/19	30,120	30,110	33,730	31,990	(0.53)	140	195K	6B
1402/02/18	32,330	32,090	33,900	32,160	(6.78)	207	991K	32B
1402/02/17	36,500	33,000	36,500	34,500	(2.4)	462	600K	21B
1402/02/16	34,730	34,730	35,910	35,350	1.41	245	340K	12B
1402/02/13	35,000	34,500	36,000	34,860	(0.03)	204	210K	7B
1402/02/12	35,500	33,800	35,500	34,870	0.17	229	424K	15B
1402/02/11	34,990	34,520	35,470	34,810	0.09	150	201K	7B
1402/02/10	34,520	33,520	35,100	34,780	(0.2)	198	220K	8B
1402/02/09	34,060	34,060	35,990	34,850	(1.41)	318	510K	18B
1402/02/06	35,120	34,010	36,880	35,350	(0.62)	164	168K	6B
1402/02/05	37,250	33,850	38,130	35,570	(0.31)	253	330K	12B
1402/02/04	37,300	33,900	37,300	35,680	0.11	223	237K	8B
1402/01/30	35,350	35,350	36,400	35,640	0.68	318	228K	8B
1402/01/29	34,800	34,000	35,500	35,400	6.69	474	2M	73B
1402/01/28	32,010	32,000	34,500	33,180	1.41	232	962K	32B
1402/01/27	32,990	31,800	33,870	32,720	0.37	192	587K	19B
1402/01/26	33,440	32,080	33,900	32,600	2.35	273	563K	18B
1402/01/22	30,000	30,000	32,200	31,850	(1.12)	162	514K	16B
1402/01/21	33,980	31,040	33,980	32,210	(2.72)	404	638K	21B
1402/01/20	33,470	29,260	33,640	33,110	5.31	625	864K	29B
1402/01/19	30,390	30,350	31,510	31,440	6.76	355	755K	24B
1402/01/16	27,040	27,040	29,970	29,450	5.14	272	844K	25B
1402/01/15	29,580	27,400	29,580	28,010	(1.72)	428	475K	13B
1402/01/14	27,870	27,870	29,990	28,500	0.32	123	132K	4B
1402/01/09	28,610	27,150	29,000	28,410	4.80	271	646K	18B
1402/01/08	26,590	26,580	28,000	27,110	0.26	163	265K	7B
1402/01/07	26,410	26,410	27,490	27,040	(1.17)	366	487K	13B
1402/01/06	28,990	26,010	28,990	27,360	0.11	172	318K	9B
1402/01/05	27,030	27,030	28,500	27,330	0.55	110	123K	3B
1401/12/28	27,800	26,960	28,760	27,180	0.97	164	310K	8B
1401/12/27	25,250	25,250	26,950	26,920	6.87	241	890K	24B
1401/12/24	24,580	24,070	25,580	25,190	5.35	213	1M	34B
1401/12/23	24,110	23,260	24,250	23,910	(0.04)	195	332K	8B
1401/12/22	23,130	23,130	24,250	23,920	(0.79)	183	373K	9B
1401/12/21	23,220	23,220	24,190	24,110	(0.29)	179	152K	4B
1401/12/20	24,410	23,940	25,000	24,180	0.71	213	492K	12B
1401/12/16	24,440	23,650	24,440	24,010	(0.46)	220	717K	17B
1401/12/15	23,800	23,160	24,450	24,120	2.46	294	1M	30B
1401/12/14	22,800	22,800	24,000	23,540	0.34	151	282K	7B
1401/12/13	23,120	23,000	23,890	23,460	(2.49)	443	912K	21B
1401/12/10	24,190	23,300	24,190	24,060	(0.58)	231	229K	5B
1401/12/09	24,130	23,760	24,750	24,200	0.12	331	479K	12B
1401/12/08	24,540	23,200	24,880	24,170	(2.85)	661	1M	31B
1401/12/07	24,970	24,020	26,060	24,880	2.13	179	431K	11B
1401/12/06	24,340	23,550	24,380	24,360	6.89	324	2M	44B
1401/12/03	21,850	21,850	23,170	22,790	0.0	94	153K	3B
1401/12/02	23,940	22,810	23,940	22,790	0.57	125	195K	4B
1401/12/01	22,000	22,000	23,180	22,660	1.57	193	656K	15B
1401/11/30	22,030	21,980	22,860	22,310	(0.62)	233	333K	7B
1401/11/26	22,360	22,040	22,750	22,450	(0.49)	215	192K	4B
1401/11/25	22,110	22,110	22,860	22,560	(1.57)	441	411K	9B
1401/11/24	23,100	22,200	23,400	22,920	(3.21)	417	540K	12B
1401/11/23	23,100	22,950	24,400	23,680	3.81	419	739K	17B
1401/11/19	22,410	22,400	23,840	22,810	0.62	118	301K	7B
1401/11/18	22,290	22,290	23,140	22,670	(0.83)	602	454K	10B
1401/11/17	23,000	22,060	23,000	22,860	(0.44)	401	208K	5B
1401/11/16	23,790	22,200	23,790	22,960	(0.48)	87	144K	3B
1401/11/12	22,850	22,250	23,790	23,070	0.17	139	937K	22B
1401/11/11	22,000	22,000	23,440	23,030	(0.17)	114	125K	3B
1401/11/10	23,950	22,030	23,950	23,070	(1.16)	112	181K	4B
1401/11/09	25,000	23,250	25,000	23,340	(6.6)	307	1M	29B
1401/11/08	24,950	24,050	25,390	24,990	(1.81)	168	389K	10B
1401/11/05	26,040	24,300	26,300	25,450	(0.62)	378	716K	18B
1401/11/04	26,300	24,310	26,600	25,610	2.48	388	814K	21B
1401/11/03	24,500	24,000	25,390	24,990	4.91	442	2M	38B
1401/11/02	23,400	22,590	24,560	23,820	3.61	505	946K	23B
1401/11/01	23,350	22,190	23,390	22,990	(1.29)	166	544K	12B
1401/10/28	23,290	22,510	23,390	23,290	(0.51)	155	201K	5B
1401/10/27	23,940	23,000	24,090	23,410	(1.35)	337	734K	17B
1401/10/26	23,950	23,330	23,950	23,730	5.51	424	778K	18B
1401/10/24	21,330	21,330	23,380	22,490	0.45	374	925K	21B
1401/10/21	22,510	22,010	22,640	22,390	(1.06)	213	420K	9B
1401/10/20	23,140	21,920	23,450	22,630	2.31	463	1M	28B
1401/10/19	20,980	20,980	22,380	22,120	5.74	729	2M	36B
1401/10/18	20,900	20,500	21,380	20,920	0.10	270	1M	25B
1401/10/17	21,230	20,730	21,320	20,900	(1.69)	236	743K	16B
1401/10/14	21,850	20,690	21,850	21,260	(0.89)	109	216K	4B
1401/10/13	21,520	21,060	21,970	21,450	(0.83)	116	337K	7B
1401/10/12	21,910	21,040	21,910	21,630	0.89	160	572K	12B
1401/10/11	21,800	20,580	21,890	21,440	(2.37)	176	3M	56B
1401/10/10	21,270	21,270	22,460	21,960	(1.79)	129	323K	7B
1401/10/07	22,300	22,030	22,800	22,360	0.0	202	428K	10B
1401/10/05	22,300	22,040	22,330	22,360	(0.04)	54	69K	2B
1401/10/04	22,430	22,210	22,690	22,370	(0.8)	124	445K	10B
1401/10/03	22,040	22,030	22,790	22,550	0.99	98	792K	18B
1401/09/30	22,160	22,140	23,100	22,330	1.73	167	374K	8B
1401/09/29	21,700	21,410	22,200	21,950	(0.09)	56	73K	2B
1401/09/28	21,400	21,310	22,310	21,970	(0.5)	187	439K	10B
1401/09/27	21,900	21,220	22,790	22,080	0.59	119	559K	12B
1401/09/26	22,710	21,750	22,710	21,950	0.05	52	52K	1B
1401/09/23	21,250	21,230	22,690	21,940	0.83	212	559K	12B
1401/09/22	21,400	21,390	21,910	21,760	(0.68)	155	476K	10B
1401/09/21	22,440	21,500	22,440	21,910	(0.86)	109	369K	8B
1401/09/20	21,030	21,030	21,800	22,100	(0.85)	104	154K	3B
1401/09/19	21,020	21,010	22,120	22,290	(0.76)	113	130K	3B
1401/09/16	22,500	22,500	22,520	22,460	0.18	99	317K	7B
1401/09/15	22,450	22,390	22,660	22,420	0.13	83	405K	9B
1401/09/14	21,580	21,580	22,750	22,390	0.18	96	233K	5B
1401/09/13	23,000	22,290	23,000	22,350	0.36	133	337K	8B
1401/09/12	22,640	21,010	22,960	22,270	1.14	377	1M	26B
1401/09/09	21,690	21,010	22,440	22,020	4.96	370	1M	31B
1401/09/08	20,400	19,510	21,500	20,980	3.40	180	973K	20B
1401/09/07	20,170	19,740	20,870	20,290	(2.87)	263	519K	10B
1401/09/06	21,900	20,410	22,340	20,890	(3.42)	272	957K	20B
1401/09/05	21,400	20,000	22,520	21,630	1.79	205	475K	10B
1401/09/02	20,250	20,250	21,790	21,250	2.11	206	637K	14B
1401/09/01	20,230	19,690	22,000	20,810	(0.62)	283	741K	15B
1401/08/30	20,910	20,620	21,020	20,940	6.56	401	2M	39B
1401/08/29	18,990	18,510	19,770	19,650	6.33	238	1M	28B
1401/08/28	18,300	18,160	18,960	18,480	1.82	137	455K	9B
1401/08/25	18,200	18,000	18,640	18,150	0.50	116	313K	6B
1401/08/24	17,510	17,510	18,130	18,060	0.0	38	158K	3B
1401/08/23	17,910	17,630	18,200	18,060	0.17	104	2M	36B
1401/08/22	18,480	17,700	18,480	18,030	0.0	81	131K	2B
1401/08/21	17,990	17,800	18,400	18,030	1.46	193	684K	12B
1401/08/18	16,920	16,920	18,100	17,770	0.0	89	128K	2B
1401/08/17	17,900	17,650	18,220	17,770	0.68	101	394K	7B
1401/08/16	16,760	16,760	18,090	17,650	0.63	136	293K	5B
1401/08/15	17,300	17,300	17,840	17,540	0.69	55	493K	9B
1401/08/14	17,600	16,820	17,920	17,420	2.29	136	607K	11B
1401/08/11	17,000	16,630	17,530	17,030	1.67	161	552K	10B
1401/08/10	16,740	16,740	17,000	16,750	0.18	57	174K	3B
1401/08/09	16,200	16,150	17,220	16,720	0.24	53	114K	2B
1401/08/08	16,740	16,490	16,740	16,680	(0.18)	58	207K	3B
1401/08/07	16,260	16,220	16,900	16,710	(0.12)	54	82K	1B
1401/08/04	17,300	16,170	17,300	16,730	(0.42)	63	214K	4B
1401/08/03	16,110	16,110	16,850	16,800	(0.41)	79	329K	5B
1401/08/02	16,240	16,240	16,700	16,870	(0.76)	43	274K	5B
1401/08/01	16,510	16,510	16,850	17,000	(0.18)	34	55K	910M
1401/07/30	16,800	16,350	17,140	17,030	(0.47)	77	389K	7B
1401/07/27	16,810	16,810	17,170	17,110	(0.12)	45	145K	2B
1401/07/26	17,690	16,870	17,700	17,130	(0.06)	62	109K	2B
1401/07/25	16,520	16,510	17,270	17,140	(0.64)	112	317K	5B
1401/07/24	16,530	16,520	17,190	17,250	(0.23)	35	57K	955M
1401/07/23	16,900	16,600	17,230	17,290	(0.12)	34	48K	809M
1401/07/20	17,000	17,000	17,200	17,310	(0.06)	25	24K	412M
1401/07/19	16,870	16,870	17,450	17,320	(0.06)	39	189K	3B
1401/07/18	16,760	16,760	17,500	17,330	0.23	63	380K	7B
1401/07/17	17,170	16,660	17,310	17,290	(0.12)	35	39K	650M
1401/07/16	16,880	16,880	17,610	17,310	0.93	73	421K	7B
1401/07/12	17,170	16,800	17,380	17,150	(0.06)	34	52K	882M
1401/07/11	17,680	16,800	17,680	17,160	0.0	39	47K	800M
1401/07/10	16,810	16,810	17,660	17,160	(0.06)	61	180K	3B
1401/07/09	16,900	16,900	17,450	17,170	(1.21)	39	477K	8B
1401/07/06	17,070	17,060	17,500	17,380	0.17	94	382K	7B
1401/07/04	16,860	16,800	17,770	17,350	0.35	44	132K	2B
1401/07/02	17,070	16,900	17,360	17,290	(0.4)	88	229K	4B
1401/06/30	16,880	16,880	17,900	17,360	0.35	59	271K	5B
1401/06/29	16,900	16,900	17,400	17,300	0.29	74	547K	9B
1401/06/28	17,050	17,000	17,510	17,250	0.41	71	281K	5B
1401/06/27	17,000	17,000	17,340	17,180	(0.06)	34	73K	1B
1401/06/23	17,100	17,090	17,530	17,190	(0.12)	103	575K	10B
1401/06/22	17,080	17,080	17,460	17,210	(0.23)	79	615K	11B
1401/06/21	17,180	17,110	17,500	17,250	(0.86)	97	699K	12B
1401/06/20	17,100	17,100	17,590	17,400	(0.29)	81	245K	4B
1401/06/19	17,410	17,010	17,500	17,450	(1.25)	76	506K	9B
1401/06/16	17,780	17,330	17,840	17,670	0.91	73	539K	10B
1401/06/15	17,360	17,300	17,620	17,510	(0.23)	49	169K	3B
1401/06/14	18,190	17,360	18,190	17,550	0.0	37	47K	831M
1401/06/13	17,400	17,150	17,760	17,550	(0.17)	79	190K	3B
1401/06/12	17,800	17,170	17,950	17,580	(0.11)	104	183K	3B
1401/06/09	17,390	17,110	18,030	17,600	1.79	195	602K	11B
1401/06/08	17,100	17,090	17,400	17,290	(0.23)	92	194K	3B
1401/06/07	17,110	17,110	17,400	17,330	(0.12)	78	166K	3B
1401/06/06	17,180	17,100	17,600	17,350	0.0	69	327K	6B
1401/06/05	17,240	17,030	17,530	17,350	(0.34)	125	373K	6B
1401/06/02	17,310	17,300	17,770	17,410	0.17	117	256K	4B
1401/06/01	17,550	17,260	17,770	17,380	0.46	84	261K	5B
1401/05/31	17,290	17,000	17,550	17,300	0.12	113	253K	4B
1401/05/30	17,520	17,160	17,550	17,280	0.06	76	274K	5B
1401/05/29	17,550	17,100	17,550	17,270	0.12	102	263K	5B
1401/05/26	17,050	17,050	17,500	17,250	1.17	141	580K	10B
1401/05/25	17,050	17,000	17,470	17,050	0.18	84	246K	4B
1401/05/24	16,850	16,850	17,440	17,020	0.24	90	422K	7B
1401/05/23	16,630	16,630	17,200	16,980	0.12	110	440K	7B
1401/05/22	16,500	16,500	17,220	16,960	0.30	121	461K	8B
1401/05/19	16,720	16,720	17,230	16,910	0.18	84	320K	5B
1401/05/18	16,660	16,650	17,050	16,880	(0.06)	87	252K	4B
1401/05/15	16,470	16,470	17,210	16,890	(0.12)	153	726K	12B
1401/05/12	16,850	16,470	17,290	16,910	0.36	97	227K	4B
1401/05/11	15,960	15,960	17,060	16,850	4.66	200	2M	26B
1401/05/10	15,980	15,980	16,470	16,100	0.88	89	558K	9B
1401/05/09	16,490	15,800	16,550	15,960	(0.19)	108	496K	8B
1401/05/08	16,350	15,820	16,350	15,990	0.44	129	743K	12B
1401/05/05	16,000	15,650	16,000	15,920	(0.13)	101	404K	6B
1401/05/04	16,480	15,370	16,490	15,940	(0.62)	116	326K	5B
1401/05/03	15,860	15,550	16,130	16,040	(1.6)	156	619K	10B
1401/05/02	16,350	16,010	16,800	16,300	(1.69)	188	591K	10B
1401/05/01	17,300	16,410	17,300	16,580	0.55	127	425K	7B
1401/04/29	16,050	16,050	17,000	16,490	1.23	294	837K	14B
1401/04/28	16,230	16,020	16,850	16,290	(2.28)	236	1M	18B
1401/04/26	16,610	16,280	16,920	16,670	(1.01)	211	464K	8B
1401/04/25	17,740	16,470	17,740	16,840	0.48	189	764K	13B
1401/04/22	16,510	16,260	17,430	16,760	(1.99)	255	697K	12B
1401/04/21	17,050	16,250	17,750	17,100	(0.58)	258	484K	8B
1401/04/20	17,240	17,080	18,290	17,200	(5.29)	415	2M	34B
1401/04/18	18,690	17,700	18,690	18,160	(0.66)	385	641K	12B
1401/04/15	17,110	17,110	18,690	18,280	3.04	992	3M	53B
1401/04/14	17,540	17,060	18,090	17,740	(0.45)	155	485K	9B
1401/04/13	17,740	17,520	18,370	17,820	(1.16)	232	553K	10B
1401/04/12	17,530	17,530	18,400	18,030	0.50	290	698K	13B
1401/04/11	18,280	17,510	18,820	17,940	(3.65)	581	2M	43B
1401/04/08	18,840	17,880	18,840	18,620	4.72	1,379	8M	147B
1401/04/07	17,780	17,780	17,780	17,780	5.96	115	952K	17B
1401/04/06	16,000	15,850	17,080	16,780	4.09	172	1M	18B
1401/04/05	15,950	15,950	16,950	16,120	(1.95)	159	1M	18B
1401/04/04	16,150	15,970	16,600	16,440	(1.5)	145	384K	6B
1401/04/01	16,520	16,230	17,090	16,690	(0.65)	139	278K	5B
1401/03/31	16,620	16,080	17,290	16,800	1.82	266	634K	11B
1401/03/30	16,110	16,100	17,170	16,500	(1.32)	284	757K	12B
1401/03/29	16,150	16,150	16,800	16,720	(1.18)	200	360K	6B
1401/03/28	16,400	16,330	16,960	16,920	(0.76)	136	211K	3B
1401/03/25	17,390	16,630	17,390	17,050	(0.41)	111	265K	4B
1401/03/24	17,510	16,660	17,510	17,120	0.0	137	236K	4B
1401/03/23	17,500	17,070	17,740	17,120	0.82	167	371K	6B
1401/03/22	16,930	16,170	17,260	16,980	(1.16)	231	423K	7B
1401/03/21	17,390	16,930	17,490	17,180	1.60	242	776K	13B
1401/03/18	16,750	16,560	17,330	16,910	2.42	317	638K	11B
1401/03/17	15,310	15,310	16,560	16,510	5.63	252	1M	19B
1401/03/16	16,200	15,200	16,240	15,630	(0.89)	215	486K	8B
1401/03/11	16,230	15,320	16,230	15,770	(0.63)	174	423K	7B
1401/03/10	15,630	15,400	16,010	15,870	(0.87)	246	380K	6B
1401/03/09	16,500	15,650	16,250	16,010	(0.37)	174	245K	4B
1401/03/08	16,000	15,730	16,180	16,070	(2.37)	271	579K	9B
1401/03/07	17,110	15,940	17,110	16,460	(1.08)	258	563K	9B
1401/03/04	16,140	15,910	16,860	16,640	1.40	245	661K	11B
1401/03/03	17,000	15,750	17,130	16,410	(1.03)	221	310K	5B
1401/02/27	18,700	18,140	18,700	18,380	(1.76)	494	718K	13B
1401/02/26	18,560	18,300	19,200	18,710	0.05	347	642K	12B
1401/02/25	19,400	18,200	19,400	18,700	(1.68)	426	928K	17B
1401/02/24	18,500	18,350	19,320	19,020	4.11	506	1M	24B
1401/02/21	18,050	18,050	18,590	18,270	(0.54)	521	972K	18B
1401/02/20	18,830	17,950	18,830	18,370	(2.44)	390	678K	12B
1401/02/19	18,800	18,360	19,200	18,830	(1.05)	380	663K	12B
1401/02/18	19,010	18,730	19,390	19,030	(0.05)	400	813K	15B
1401/02/17	18,800	18,360	19,300	19,040	1.28	390	896K	17B
1401/02/12	19,000	18,330	19,500	18,800	(3.54)	525	880K	17B
1401/02/11	20,000	19,000	20,250	19,490	(1.76)	594	840K	16B
1401/02/10	20,400	19,170	20,400	19,840	1.43	958	2M	38B
1401/02/07	18,220	18,100	19,970	19,560	3.82	1,192	4M	71B
1401/02/06	19,350	18,520	19,350	18,840	(1.82)	492	830K	16B
1401/02/05	20,150	18,630	20,150	19,190	0.37	1,040	2M	38B
1401/02/04	18,880	18,600	19,150	19,120	5.81	940	4M	70B
1401/01/31	17,480	17,010	18,510	18,070	3.38	691	2M	38B
1401/01/30	17,330	16,970	17,900	17,480	(2.83)	461	905K	16B
1401/01/29	18,580	17,230	18,590	17,990	2.51	731	2M	33B
1401/01/28	17,500	17,010	17,590	17,550	4.71	213	2M	29B
1401/01/27	16,490	16,100	17,170	16,760	2.44	375	2M	31B
1401/01/24	16,950	16,160	16,950	16,360	0.25	114	241K	4B
1401/01/23	16,990	15,810	16,990	16,320	(0.73)	193	451K	7B
1401/01/22	16,150	15,930	16,680	16,440	3.46	410	2M	31B
1401/01/21	15,700	15,600	16,050	15,890	(0.63)	217	624K	10B
1401/01/20	16,000	15,600	16,100	15,990	(0.25)	90	297K	5B
1401/01/17	16,340	15,720	16,340	16,030	0.06	137	413K	7B
1401/01/16	15,810	15,810	16,190	16,020	(0.19)	87	484K	8B
1401/01/15	16,300	15,730	16,450	16,050	1.26	177	634K	10B
1401/01/14	15,780	15,750	16,240	15,850	0.44	100	223K	4B
1401/01/10	15,720	15,710	16,070	15,780	1.09	111	455K	7B
1401/01/09	15,970	15,250	16,140	15,610	(2.74)	289	1M	19B
1401/01/08	16,490	15,800	16,490	16,050	(0.31)	180	515K	8B
1401/01/07	16,040	15,930	16,560	16,100	1.26	164	417K	7B
1401/01/06	16,090	15,400	16,500	15,900	0.19	233	532K	8B
1400/12/28	16,140	15,400	16,140	15,870	2.78	207	774K	12B
1400/12/25	14,430	14,130	15,550	15,440	4.25	441	2M	31B
1400/12/24	14,790	14,790	15,180	14,810	(4.82)	299	1M	20B
1400/12/23	15,420	15,060	16,110	15,560	(1.83)	183	490K	7B
1400/12/22	15,450	15,230	16,100	15,850	(0.13)	62	285K	5B
1400/12/21	15,310	15,300	15,950	15,870	(0.56)	63	236K	4B
1400/12/18	15,320	15,320	16,100	15,960	(0.81)	127	481K	8B
1400/12/17	15,900	15,650	16,120	16,090	(0.19)	65	197K	3B
1400/12/16	15,700	15,660	16,130	16,120	(0.43)	122	399K	6B
1400/12/15	15,910	15,910	16,000	16,190	(0.12)	48	87K	1B
1400/12/14	16,050	15,650	16,390	16,210	(0.67)	79	218K	3B
1400/12/11	15,800	15,800	16,710	16,320	0.25	67	138K	2B
1400/12/09	15,970	15,970	16,300	16,280	(0.06)	27	39K	626M
1400/12/08	15,870	15,870	16,270	16,290	(0.06)	31	51K	828M
1400/12/07	16,030	16,000	16,690	16,300	(0.18)	78	123K	2B
1400/12/04	16,580	16,150	16,580	16,330	0.0	31	61K	994M
1400/12/03	16,060	16,060	16,560	16,330	0.18	185	232K	4B
1400/12/02	16,790	16,070	16,790	16,300	0.12	121	239K	4B
1400/12/01	16,030	16,000	16,930	16,280	0.43	93	295K	5B
1400/11/30	16,400	16,000	16,400	16,210	0.0	73	47K	769M
1400/11/27	16,490	15,910	16,490	16,210	(0.06)	24	31K	490M
1400/11/25	16,200	15,890	16,300	16,220	0.0	35	127K	2B
1400/11/24	15,950	15,950	16,480	16,220	0.0	13	9K	139M
1400/11/23	15,620	15,620	16,530	16,220	0.43	93	563K	9B
1400/11/20	15,540	15,540	16,440	16,150	(0.12)	67	227K	4B
1400/11/19	15,880	15,880	16,370	16,170	(0.61)	76	791K	13B
1400/11/18	15,740	15,540	16,360	16,270	(0.49)	74	536K	9B
1400/11/17	16,040	15,860	16,190	16,350	(0.97)	50	311K	5B
1400/11/16	16,110	16,110	16,590	16,510	(0.24)	61	521K	9B
1400/11/13	16,610	16,160	16,610	16,550	0.06	98	2M	37B
1400/11/12	15,640	15,640	16,560	16,540	2.29	111	2M	33B
1400/11/11	16,000	15,620	16,190	16,170	(0.12)	65	304K	5B
1400/11/10	16,590	16,170	16,590	16,190	0.0	29	153K	2B
1400/11/09	16,000	16,000	16,790	16,190	0.75	78	535K	9B
1400/11/06	16,000	15,600	16,300	16,070	(0.06)	42	80K	1B
1400/11/05	15,800	15,580	16,010	16,080	(1.23)	127	484K	8B
1400/11/04	15,960	15,810	16,490	16,280	(1.09)	138	388K	6B
1400/11/03	15,970	15,940	16,470	16,460	(0.12)	34	60K	970M
1400/11/02	15,900	15,900	16,790	16,480	(0.18)	79	1M	18B
1400/10/29	16,360	15,990	16,520	16,510	(0.06)	61	125K	2B
1400/10/28	15,910	15,910	16,370	16,520	(1.08)	56	268K	4B
1400/10/27	16,110	16,110	16,740	16,700	(0.24)	51	140K	2B
1400/10/26	16,000	15,800	16,880	16,740	1.39	146	2M	25B
1400/10/25	16,000	16,000	16,790	16,510	(0.54)	100	297K	5B
1400/10/22	16,300	15,980	16,880	16,600	(0.18)	98	255K	4B
1400/10/21	16,970	16,010	17,090	16,630	1.46	195	628K	11B
1400/10/20	15,600	15,500	17,040	16,390	0.68	100	331K	5B
1400/10/19	15,950	15,640	16,000	16,280	(0.85)	78	204K	3B
1400/10/18	16,680	16,010	16,680	16,420	(0.18)	62	119K	2B
1400/10/15	15,950	15,950	16,590	16,450	(0.18)	53	192K	3B
1400/10/14	15,840	15,840	16,500	16,480	(0.24)	77	159K	3B
1400/10/13	16,250	15,960	16,590	16,520	(0.66)	61	238K	4B
1400/10/12	15,870	15,870	16,660	16,630	(0.18)	71	194K	3B
1400/10/11	16,690	16,300	16,700	16,660	(0.18)	86	157K	3B
1400/10/08	16,500	15,600	16,870	16,690	3.86	277	2M	31B
1400/10/07	15,210	15,210	16,460	16,070	2.49	205	1M	24B
1400/10/06	15,350	15,350	16,200	15,680	0.19	122	295K	5B
1400/10/05	15,100	15,100	15,700	15,650	(1.07)	97	417K	6B
1400/10/04	16,290	15,360	16,290	15,820	0.0	110	288K	5B
1400/10/01	15,600	15,600	16,340	15,820	1.48	216	549K	9B
1400/09/30	15,180	15,180	15,750	15,590	3.93	174	2M	27B
1400/09/29	14,560	14,560	15,180	15,000	3.16	121	1M	16B
1400/09/28	14,500	13,640	14,850	14,540	2.61	231	2M	35B
1400/09/27	13,010	13,010	14,190	14,170	4.81	203	2M	22B
1400/09/24	13,160	13,160	13,580	13,520	(0.37)	84	886K	12B
1400/09/23	13,570	13,560	14,090	13,570	(4.91)	204	1M	14B
1400/09/22	13,870	13,820	14,190	14,270	(1.86)	138	406K	6B
1400/09/21	14,250	14,240	14,700	14,540	(1.16)	48	615K	9B
1400/09/20	14,460	14,130	15,200	14,710	(1.01)	138	591K	9B
1400/09/17	15,480	14,830	15,480	14,860	0.13	103	300K	4B
1400/09/16	14,910	14,650	15,350	14,840	1.37	171	495K	7B
1400/09/15	13,640	13,640	14,910	14,640	3.10	157	1M	16B
1400/09/14	13,590	13,590	14,240	14,200	4.64	164	1M	15B
1400/09/13	14,490	13,310	14,490	13,570	(3.07)	272	2M	31B
1400/09/10	13,930	13,800	14,430	14,000	0.21	166	524K	7B
1400/09/09	14,080	13,880	14,550	13,970	(4.38)	283	2M	22B
1400/09/08	14,900	14,210	15,240	14,610	(1.15)	144	458K	7B
1400/09/07	14,520	14,500	15,260	14,780	(3.15)	256	1M	15B
1400/09/06	15,100	15,060	15,690	15,260	(3.72)	151	721K	11B
1400/09/03	16,300	15,390	16,500	15,850	(0.13)	195	337K	5B
1400/09/02	15,690	15,470	15,910	15,870	4.68	393	1M	20B
1400/09/01	15,350	15,110	15,400	15,160	0.0	202	887K	13B
1400/08/30	14,850	14,640	15,840	15,160	(1.24)	158	368K	5B
1400/08/29	15,530	15,320	16,190	15,350	(4.78)	175	1M	17B
1400/08/26	16,500	15,700	16,500	16,120	(0.43)	130	208K	3B
1400/08/25	16,000	15,720	16,510	16,190	(0.67)	254	1M	17B
1400/08/24	16,390	15,880	16,590	16,300	(2.45)	258	546K	9B
1400/08/23	16,440	16,200	16,900	16,710	(0.59)	151	273K	4B
1400/08/22	16,420	16,400	16,880	16,810	(0.47)	142	232K	4B
1400/08/19	17,090	16,730	17,090	16,890	0.0	153	672K	11B
1400/08/18	16,920	16,700	17,250	16,890	0.0	203	435K	7B
1400/08/17	16,800	16,660	17,210	16,890	(1.86)	248	1M	18B
1400/08/16	17,500	16,880	17,630	17,210	(1.15)	261	990K	17B
1400/08/15	17,360	16,590	17,990	17,410	0.52	563	3M	45B
1400/08/12	17,080	16,820	17,720	17,320	2.61	163	621K	11B
1400/08/11	16,400	16,000	17,090	16,880	3.69	182	724K	12B
1400/08/10	15,500	15,500	16,800	16,280	0.56	128	284K	5B
1400/08/09	16,140	16,120	16,900	16,190	(4.54)	300	3M	47B
1400/08/08	17,700	16,620	17,700	16,960	(1.51)	136	447K	7B
1400/08/05	16,960	16,000	17,490	17,220	2.87	196	808K	14B
1400/08/04	16,390	16,390	16,830	16,740	(1.18)	136	455K	8B
1400/08/03	17,030	16,800	18,000	16,940	(4.08)	195	977K	17B
1400/08/01	17,480	17,480	18,250	17,660	0.0	212	516K	9B
1400/07/28	18,080	17,500	18,240	17,660	1.26	297	651K	12B
1400/07/27	16,150	16,150	17,640	17,440	3.81	313	1M	19B
1400/07/26	16,270	16,270	17,170	16,800	(1.75)	192	1M	18B
1400/07/25	17,660	16,600	17,660	17,100	(0.75)	175	245K	4B
1400/07/24	16,990	16,500	17,460	17,230	3.61	253	1M	19B
1400/07/21	16,610	16,590	17,300	16,630	(4.75)	282	1M	17B
1400/07/20	18,300	17,110	18,300	17,460	(2.95)	223	638K	11B
1400/07/19	18,100	17,900	18,400	17,990	(0.72)	172	1M	18B
1400/07/18	17,700	17,530	18,850	18,120	0.11	283	542K	10B
1400/07/17	18,000	17,850	18,300	18,100	(2.27)	265	608K	11B
1400/07/14	18,900	18,170	18,900	18,520	0.38	331	691K	13B
1400/07/12	18,180	18,000	18,610	18,450	3.42	468	1M	23B
1400/07/11	17,770	17,700	18,370	17,840	(1.49)	390	1M	18B
1400/07/10	18,900	17,680	18,900	18,110	(0.49)	483	2M	45B
1400/07/07	18,250	17,910	18,500	18,200	(2.05)	418	1M	24B
1400/07/06	19,000	18,250	19,400	18,580	(2.82)	359	844K	16B
1400/07/04	19,310	18,610	19,320	19,120	(0.42)	189	458K	9B
1400/07/03	19,300	19,030	19,710	19,200	1.69	197	516K	10B
1400/06/31	18,660	18,500	19,390	18,880	0.05	229	450K	9B
1400/06/30	19,800	18,400	19,800	18,870	(1.67)	286	694K	13B
1400/06/29	19,000	19,000	19,610	19,190	1.43	246	787K	15B
1400/06/28	19,370	18,710	19,370	18,920	(3.07)	297	1M	23B
1400/06/27	20,940	19,430	20,940	19,520	(4.22)	281	1M	24B
1400/06/24	20,840	19,690	21,020	20,380	0.49	516	2M	35B
1400/06/23	19,380	19,380	20,680	20,280	2.32	694	3M	61B
1400/06/22	20,100	19,420	20,690	19,820	(2.84)	415	1M	20B
1400/06/21	20,950	20,370	21,480	20,400	(4.85)	532	3M	66B
1400/06/20	22,500	21,050	22,500	21,440	(3.21)	1,427	8M	167B
1400/06/17	22,300	21,530	22,960	22,150	0.96	1,497	4M	98B
1400/06/16	20,310	20,300	22,190	21,940	3.78	2,052	7M	150B
1400/06/15	21,140	20,610	21,700	21,140	1.73	1,558	5M	114B
1400/06/14	19,940	19,930	20,920	20,780	4.26	1,386	7M	151B
1400/06/13	19,830	19,410	20,450	19,930	1.94	2,465	17M	344B
1400/06/10	18,990	18,650	19,580	19,550	4.83	861	13M	248B
1400/06/09	18,100	18,000	19,190	18,650	(0.75)	656	3M	52B
1400/06/08	19,470	18,580	19,800	18,790	(3.89)	742	3M	65B
1400/06/07	20,390	19,000	20,390	19,550	(1.76)	1,039	4M	72B
1400/06/06	19,390	19,150	20,200	19,900	2.16	1,084	4M	79B
1400/06/03	19,980	19,000	19,980	19,480	(2.16)	1,119	3M	51B
1400/06/02	20,200	19,600	20,300	19,910	0.45	1,019	3M	62B
1400/06/01	18,600	18,600	20,210	19,820	2.96	1,180	6M	125B
1400/05/31	19,870	18,950	20,200	19,250	(2.04)	1,248	7M	135B
1400/05/24	18,980	18,570	19,750	19,650	4.47	1,232	7M	134B
1400/05/23	19,000	18,500	19,070	18,810	(0.74)	638	3M	48B
1400/05/20	18,900	18,500	19,480	18,950	0.0	762	2M	43B
1400/05/19	18,990	18,600	19,130	18,950	2.65	608	1M	24B
1400/05/18	18,190	17,810	18,950	18,460	2.21	920	2M	36B
1400/05/17	18,450	17,780	18,500	18,060	0.17	795	4M	73B
1400/05/16	18,040	17,700	18,430	18,030	(0.06)	463	1M	21B
1400/05/13	17,950	17,820	18,450	18,040	0.22	675	3M	45B
1400/05/12	18,140	17,820	18,140	18,000	0.11	488	3M	48B
1400/05/11	18,100	17,800	18,140	17,980	0.11	976	3M	62B
1400/05/10	18,770	17,840	18,770	17,960	(4.32)	1,349	6M	110B
1400/05/09	19,000	18,500	19,450	18,770	(1.98)	1,436	4M	78B
1400/05/06	19,000	18,650	19,850	19,150	(0.73)	1,413	5M	92B
1400/05/05	19,720	19,000	19,890	19,290	(2.72)	487	2M	34B
1400/05/04	19,900	19,680	20,370	19,830	(4.06)	984	3M	62B
1400/04/28	21,350	19,870	21,350	20,670	1.57	1,733	4M	91B
1400/04/27	19,860	19,800	20,390	20,350	4.79	1,596	6M	122B
1400/04/26	19,000	19,000	19,820	19,420	2.70	936	2M	48B
1400/04/23	19,250	18,450	19,340	18,910	(1.72)	847	2M	40B
1400/04/22	19,660	19,100	20,170	19,240	(2.83)	717	2M	44B
1400/04/21	20,160	19,470	20,340	19,800	(2.08)	1,044	2M	42B
1400/04/20	19,420	19,420	20,440	20,220	3.32	922	3M	56B
1400/04/19	20,000	19,320	20,350	19,570	(3.21)	682	2M	32B
1400/04/16	20,300	19,300	20,910	20,220	1.46	1,351	3M	56B
1400/04/15	19,260	18,900	20,220	19,930	3.48	1,020	3M	54B
1400/04/14	19,000	18,880	19,500	19,260	0.94	929	2M	37B
1400/04/13	18,990	18,800	19,450	19,080	(0.68)	584	1M	23B
1400/04/12	19,010	18,810	20,200	19,210	(2.93)	1,158	6M	118B
1400/04/09	20,460	19,510	20,460	19,790	(1.59)	900	2M	39B
1400/04/08	19,980	19,310	20,500	20,110	0.65	1,228	3M	60B
1400/04/07	20,200	19,940	20,970	19,980	(4.77)	2,752	17M	333B
1400/04/06	21,950	20,860	21,950	20,980	(3.05)	268	933K	20B
1400/03/31	23,600	22,320	23,850	22,490	(4.26)	1,561	9M	200B
1400/03/30	24,190	22,900	24,190	23,490	0.13	817	2M	50B
1400/03/29	22,150	21,580	23,830	23,460	3.35	1,270	5M	126B
1400/03/26	22,900	22,130	23,800	22,700	(2.49)	1,079	3M	59B
1400/03/25	23,980	22,240	24,090	23,280	(0.56)	1,757	4M	103B
1400/03/24	23,200	22,800	24,360	23,410	9.65	2,569	11M	265B
1400/03/23	21,350	21,350	21,350	21,350	4.97	140	1M	22B
1400/03/22	20,340	20,340	20,340	20,340	4.95	374	8M	153B
1400/03/17	19,480	18,610	19,720	19,380	1.20	1,020	4M	77B
1400/03/12	19,850	18,750	19,850	19,150	0.52	1,140	4M	71B
1400/03/11	18,970	18,500	19,330	19,050	0.47	989	3M	56B
1400/03/10	18,210	18,210	19,300	18,960	1.01	963	3M	54B
1400/03/09	18,730	18,620	19,300	18,770	(4.23)	2,272	9M	170B
1400/03/08	20,380	18,960	20,510	19,600	(1.75)	1,487	4M	82B
1400/03/05	19,120	19,120	20,400	19,950	1.27	1,187	2M	50B
1400/03/04	20,500	19,240	20,810	19,700	(2.72)	1,824	7M	143B
1400/03/03	20,010	20,000	20,330	20,250	4.54	1,305	4M	85B
1400/03/02	18,730	18,730	20,500	19,370	(1.73)	1,398	6M	114B
1400/03/01	19,800	19,710	19,920	19,710	(4.97)	265	1M	20B
1400/02/29	20,950	20,690	21,740	20,740	(4.73)	746	4M	73B
1400/02/28	22,210	21,000	22,420	21,770	(1.14)	1,279	3M	67B
1400/02/27	21,530	21,000	22,370	22,020	3.33	3,127	12M	272B
1400/02/26	20,490	20,490	22,500	21,310	(1.16)	2,537	9M	188B
1400/02/25	21,550	21,550	22,300	21,560	(4.94)	364	3M	62B
1400/02/22	23,180	22,490	23,380	22,680	(2.16)	676	4M	84B
1400/02/21	22,410	21,800	23,750	23,180	3.44	4,523	17M	386B
1400/02/20	22,410	22,410	22,410	22,410	(2.99)	545	4M	89B
1400/02/19	23,870	21,850	23,870	23,100	2.58	3,168	18M	409B
1400/02/18	22,520	22,520	22,520	22,520	5.98	470	4M	81B
1400/02/15	21,290	20,550	21,400	21,250	5.25	909	3M	64B
1400/02/13	18,910	18,910	20,350	20,190	5.16	1,529	5M	109B
1400/02/12	19,200	19,200	19,700	19,200	(2.98)	991	4M	82B
1400/02/11	19,750	19,650	20,250	19,790	(2.27)	2,226	8M	165B
1400/02/08	19,780	19,780	21,350	20,250	(0.69)	5,457	23M	473B
1400/02/07	20,210	20,210	20,210	20,390	(2.11)	117	2M	35B
1400/02/06	20,280	20,280	20,280	20,830	(0.33)	43	286K	6B
1400/02/05	20,480	20,480	20,480	20,900	(0.99)	84	784K	16B
1400/02/04	21,400	20,240	21,980	21,110	1.20	3,730	10M	209B
1400/02/01	20,500	20,340	21,500	20,860	5.35	4,194	12M	258B
1400/01/30	19,700	19,100	20,140	19,800	4.21	3,671	12M	229B
1400/01/29	18,460	18,370	19,700	19,000	1.39	6,010	20M	376B
1400/01/28	18,790	18,110	18,940	18,740	4.87	5,135	18M	345B
1400/01/25	16,750	16,740	18,100	17,870	4.63	1,682	10M	173B
1400/01/24	17,380	16,800	17,460	17,080	0.06	716	2M	36B
1400/01/23	16,700	16,440	17,450	17,070	1.79	1,506	7M	113B
1400/01/22	16,550	16,550	17,100	16,770	0.90	1,066	3M	42B
1400/01/21	16,250	16,240	17,100	16,620	0.30	1,065	5M	84B
1400/01/18	16,920	16,180	17,100	16,570	1.41	1,101	2M	37B
1400/01/17	16,220	15,870	16,990	16,340	0.93	579	2M	37B
1400/01/16	16,060	16,060	16,590	16,190	(1.16)	747	3M	45B
1400/01/15	16,060	16,060	16,060	16,380	0.0	12	7K	116M
1400/01/14	16,070	16,070	16,070	16,380	(0.06)	52	57K	924M
1400/01/11	16,240	16,240	16,330	16,390	(1.09)	262	2M	25B
1400/01/10	16,350	16,350	16,700	16,570	(0.66)	177	961K	16B
1400/01/08	16,620	16,600	16,990	16,680	(1.48)	335	2M	37B
1400/01/07	17,430	16,840	17,500	16,930	(1.46)	644	3M	46B
1399/12/27	17,410	16,270	17,410	17,180	4.50	932	4M	62B
1399/12/26	16,890	16,420	16,890	16,440	(1.85)	1,099	5M	88B
1399/12/25	16,010	16,010	17,300	16,750	2.57	1,644	5M	89B
1399/12/24	16,300	16,300	16,540	16,330	(1.8)	596	3M	45B
1399/12/23	17,350	16,260	17,490	16,630	0.24	2,274	9M	144B
1399/12/20	16,750	15,950	16,750	16,590	4.93	2,908	10M	170B
1399/12/19	15,130	15,120	16,340	15,810	2.53	1,628	8M	122B
1399/12/18	15,290	15,290	16,000	15,420	(1.15)	775	3M	54B
1399/12/17	15,300	15,300	15,300	15,600	(0.06)	13	63K	967M
1399/12/16	15,300	15,300	15,300	15,610	0.0	9	8K	120M
1399/12/13	15,370	15,350	15,820	15,610	(0.32)	197	700K	11B
1399/12/12	15,530	15,530	16,600	15,660	(1.14)	1,011	5M	86B
1399/12/11	15,750	15,750	16,100	15,840	(1.43)	389	2M	36B
1399/12/10	15,750	15,750	15,750	16,070	0.0	8	27K	427M
1399/12/09	15,760	15,760	15,770	16,070	(0.06)	54	92K	1B
1399/12/06	15,990	15,930	16,890	16,080	(1.05)	680	3M	40B
1399/12/05	16,090	16,090	16,370	16,250	(0.98)	427	1M	24B
1399/12/04	16,150	16,150	16,180	16,410	(0.36)	107	536K	9B
1399/12/03	16,430	16,430	16,850	16,470	(1.73)	421	3M	56B
1399/12/02	16,680	16,580	16,910	16,760	(0.89)	318	1M	23B
1399/11/29	17,600	16,380	17,600	16,910	1.32	1,223	3M	55B
1399/11/28	16,230	16,230	17,290	16,690	0.79	1,391	8M	135B
1399/11/27	16,250	16,250	17,490	16,560	(0.12)	1,549	7M	115B
1399/11/26	16,810	16,430	16,820	16,580	(1.07)	279	2M	34B
1399/11/25	17,050	16,330	17,050	16,760	4.16	2,044	8M	138B
1399/11/21	15,050	14,990	16,550	16,090	2.03	2,021	11M	173B
1399/11/20	17,120	15,530	17,120	15,770	(3.49)	1,324	7M	118B
1399/11/19	15,510	15,510	17,050	16,340	0.12	3,906	17M	282B
1399/11/18	16,650	15,300	16,660	16,320	2.84	4,636	23M	378B
1399/11/15	15,910	15,230	15,910	15,870	4.68	1,816	15M	236B
1399/11/14	15,620	15,620	15,620	15,160	1.88	250	1M	21B
1399/11/13	15,280	15,280	15,280	14,880	2.20	347	2M	24B
1399/11/12	15,060	15,060	15,060	14,560	1.46	221	1M	16B
1399/11/11	14,930	14,930	14,930	14,350	0.91	148	620K	9B
1399/11/08	14,720	14,720	14,720	14,220	1.43	241	1M	17B
1399/11/07	14,490	14,490	14,490	14,020	1.59	319	1M	19B
1399/11/06	13,800	13,420	13,800	13,800	4.94	453	4M	62B
1399/11/05	13,160	12,540	13,160	13,150	4.86	922	12M	156B
1399/11/04	12,850	12,850	12,850	12,540	2.45	292	2M	26B
1399/11/01	12,300	11,870	12,460	12,240	3.12	507	3M	33B
1399/10/30	11,850	11,850	12,300	11,870	(4.81)	876	6M	71B
1399/10/29	11,920	11,920	11,920	12,470	(0.56)	43	439K	5B
1399/10/27	12,160	12,160	12,510	12,540	(1.95)	231	2M	19B
1399/10/24	12,590	12,560	12,880	12,790	(3.25)	340	3M	32B
1399/10/23	13,860	12,720	13,890	13,220	(0.38)	1,275	6M	76B
1399/10/22	12,900	12,590	13,540	13,270	2.87	1,321	8M	101B
1399/10/21	12,770	12,270	13,420	12,900	(0.08)	694	3M	40B
1399/10/20	13,720	12,540	13,720	12,910	(2.2)	736	3M	37B
1399/10/17	13,250	12,760	13,960	13,200	(1.71)	963	4M	50B
1399/10/16	13,000	12,620	13,740	13,430	2.60	860	4M	49B
1399/10/15	12,830	12,690	13,370	13,090	(1.95)	759	2M	31B
1399/10/14	13,050	13,050	13,400	13,350	(2.77)	619	2M	27B
1399/10/13	13,250	13,250	13,300	13,730	(1.51)	254	1M	15B
1399/10/10	14,550	13,430	14,550	13,940	0.07	723	2M	31B
1399/10/09	13,700	13,590	14,500	13,930	(2.59)	929	4M	50B
1399/10/08	14,360	14,240	14,790	14,300	(4.54)	738	3M	46B
1399/10/07	15,930	14,430	15,930	14,980	(1.32)	2,180	7M	112B
1399/10/06	15,230	15,010	15,230	15,180	4.62	762	3M	49B
1399/10/03	14,370	14,120	14,670	14,510	3.79	1,613	6M	87B
1399/10/02	13,160	13,160	14,040	13,980	4.48	885	5M	74B
1399/10/01	13,450	13,030	13,880	13,380	0.0	675	2M	26B
1399/09/30	13,710	12,830	13,710	13,380	(0.89)	545	2M	29B
1399/09/29	13,600	13,030	13,900	13,500	1.96	610	3M	38B
1399/09/26	12,590	12,590	13,690	13,240	(0.08)	601	3M	36B
1399/09/25	13,350	13,120	13,650	13,250	(4.06)	472	3M	39B
1399/09/24	13,550	13,300	14,460	13,810	(1.36)	1,101	4M	60B
1399/09/23	13,550	13,270	14,500	14,000	0.65	831	3M	36B
1399/09/22	13,950	13,530	14,770	13,910	(2.32)	1,046	4M	57B
1399/09/19	14,750	13,950	14,750	14,240	1.21	866	3M	44B
1399/09/18	14,050	13,650	14,350	14,070	2.93	1,026	3M	44B
1399/09/17	13,730	13,110	13,730	13,670	4.51	883	4M	57B
1399/09/16	13,460	13,460	13,460	13,080	2.03	329	2M	22B
1399/09/15	12,380	12,110	12,980	12,820	3.64	540	4M	46B
1399/09/12	12,790	12,010	12,870	12,370	(0.08)	579	2M	25B
1399/09/11	12,750	12,240	12,850	12,380	0.98	495	2M	21B
1399/09/10	12,760	12,230	12,760	12,260	0.66	449	1M	14B
1399/09/09	12,530	12,200	12,550	12,180	1.84	488	2M	25B
1399/09/08	12,010	11,900	12,200	11,960	2.93	548	3M	33B
1399/09/05	11,950	11,200	12,010	11,620	1.57	779	2M	27B
1399/09/04	11,570	11,200	11,570	11,440	3.81	673	3M	40B
1399/09/03	10,470	10,470	11,500	11,020	0.0	672	3M	35B
1399/09/02	11,300	10,660	11,480	11,020	(0.45)	431	1M	14B
1399/09/01	11,500	10,850	11,500	11,070	0.36	627	3M	28B
1399/08/28	10,670	10,650	11,470	11,030	0.0	867	3M	33B
1399/08/27	10,810	10,810	11,300	11,030	(2.99)	761	3M	31B
1399/08/26	10,990	10,990	11,240	11,370	(1.64)	435	1M	16B
1399/08/25	11,420	11,140	11,600	11,560	(1.37)	291	1M	13B
1399/08/24	11,330	11,330	12,470	11,720	(1.68)	1,132	3M	35B
1399/08/21	11,380	11,380	11,380	11,920	(0.42)	69	372K	4B
1399/08/20	11,380	11,380	11,380	11,970	0.0	12	30K	345M
1399/08/19	11,380	11,380	11,380	11,970	0.0	5	3K	31M
1399/08/18	11,380	11,380	11,380	11,970	0.0	3	3K	33M
1399/08/17	11,380	11,380	11,380	11,970	0.0	7	7K	79M
1399/08/14	11,400	11,400	11,400	11,970	(0.25)	45	173K	2B
1399/08/12	11,410	11,410	11,410	12,000	(0.08)	19	42K	478M
1399/08/11	11,420	11,420	11,420	12,010	(0.08)	17	36K	414M
1399/08/10	11,510	11,510	12,000	12,020	(0.74)	269	665K	8B
1399/08/07	11,650	11,650	11,650	12,110	(1.22)	128	1M	12B
1399/08/06	11,650	11,650	11,650	12,260	0.0	4	6K	75M
1399/08/05	11,650	11,650	11,650	12,260	0.0	10	12K	141M
1399/08/03	11,660	11,660	11,660	12,260	(0.08)	45	86K	1B
1399/07/30	11,760	11,760	12,600	12,270	(0.81)	214	1M	14B
1399/07/28	11,810	11,810	11,820	12,370	(0.48)	114	383K	5B
1399/07/27	12,210	11,910	12,500	12,430	(0.8)	307	803K	10B
1399/07/23	11,960	11,960	13,190	12,530	(0.4)	649	4M	50B
1399/07/22	12,700	12,300	12,930	12,580	(2.78)	598	2M	28B
1399/07/21	12,920	12,730	13,600	12,940	(3.36)	569	3M	40B
1399/07/20	13,820	12,870	13,900	13,390	(0.81)	1,480	5M	65B
1399/07/19	13,760	12,740	13,810	13,500	0.75	983	4M	48B
1399/07/16	13,960	12,720	13,960	13,400	0.75	1,713	9M	123B
1399/07/15	13,310	12,770	13,310	13,300	4.89	1,117	7M	87B
1399/07/14	11,950	11,950	13,190	12,680	0.88	1,449	8M	107B
1399/07/13	11,970	11,970	11,970	12,570	(0.16)	23	109K	1B
1399/07/12	11,990	11,990	11,990	12,590	(0.24)	71	190K	2B
1399/07/09	11,990	11,990	11,990	12,620	0.0	18	16K	194M
1399/07/08	11,990	11,990	11,990	12,620	0.0	11	18K	211M
1399/07/07	11,990	11,990	11,990	12,620	0.0	9	22K	264M
1399/07/06	11,990	11,990	11,990	12,620	0.0	13	6K	75M
1399/07/05	12,020	12,020	12,020	12,620	(0.24)	39	158K	2B
1399/07/02	12,340	12,340	12,340	12,650	(2.54)	519	2M	25B
1399/07/01	12,350	12,350	12,350	12,980	(0.15)	33	106K	1B
1399/06/31	12,370	12,370	12,370	13,000	(0.15)	25	116K	1B
1399/06/30	12,380	12,380	12,380	13,020	(0.08)	16	75K	929M
1399/06/29	12,390	12,390	12,390	13,030	(0.08)	30	80K	991M
1399/06/26	13,010	12,560	13,460	13,040	(1.36)	663	2M	20B
1399/06/25	12,930	12,930	14,120	13,220	(2.87)	1,559	5M	62B
1399/06/24	12,960	12,960	12,960	13,610	(0.22)	66	163K	2B
1399/06/23	12,970	12,970	12,970	13,640	(0.07)	19	27K	355M
1399/06/22	13,060	13,060	13,060	13,650	(0.66)	89	503K	7B
1399/06/19	13,080	13,080	13,080	13,740	(0.15)	42	95K	1B
1399/06/18	13,080	13,080	13,080	13,760	0.0	14	14K	177M
1399/06/17	13,080	13,080	13,080	13,760	0.0	16	12K	157M
1399/06/16	13,100	13,100	13,100	13,760	(0.15)	55	112K	1B
1399/06/15	13,110	13,110	13,110	13,780	(0.14)	57	119K	2B
1399/06/12	13,150	13,150	13,150	13,800	(0.29)	32	211K	3B
1399/06/11	13,160	13,160	13,160	13,840	(0.07)	46	63K	834M
1399/06/10	14,590	13,220	14,590	13,850	(0.43)	253	663K	9B
1399/06/05	13,300	13,300	14,250	13,910	2.35	1,247	2M	34B
1399/06/04	13,140	13,140	14,240	13,590	(1.74)	786	2M	22B
1399/06/03	13,170	13,170	13,170	13,830	(0.22)	56	151K	2B
1399/06/02	13,210	13,210	13,460	13,860	(0.29)	124	231K	3B
1399/06/01	13,460	13,460	14,100	13,900	(1.84)	401	1M	18B
1399/05/29	13,490	13,490	13,490	14,160	(0.28)	117	167K	2B
1399/05/28	13,680	13,630	14,830	14,200	(0.98)	1,367	3M	45B
1399/05/27	13,800	13,800	15,100	14,340	(1.24)	834	2M	35B
1399/05/26	13,910	13,910	14,260	14,520	(0.82)	315	569K	8B
1399/05/25	14,250	14,250	14,530	14,640	(2.4)	676	2M	23B
1399/05/22	14,540	14,530	15,500	15,000	(1.9)	659	1M	21B
1399/05/21	14,720	14,720	14,720	15,290	(1.29)	464	804K	12B
1399/05/20	15,150	15,120	15,390	15,490	(2.64)	844	2M	24B
1399/05/19	17,000	15,610	17,000	15,910	(3.16)	1,716	3M	51B
1399/05/15	17,300	16,370	17,300	16,430	(4.64)	1,545	4M	64B
1399/05/14	18,770	16,990	18,770	17,230	(3.64)	1,819	4M	61B
1399/05/13	18,040	17,800	18,040	17,880	4.01	1,340	3M	46B
1399/05/12	17,240	17,000	17,240	17,190	4.69	1,452	3M	50B
1399/05/11	15,900	15,900	16,860	16,420	2.24	1,174	2M	37B
1399/05/08	15,770	15,770	15,810	16,060	(3.19)	748	1M	21B
1399/05/07	17,610	15,950	17,610	16,590	(1.13)	1,976	4M	71B
1399/05/06	16,900	16,070	16,900	16,780	(4.33)	437	1M	23B
1399/04/29	25,200	25,200	25,200	24,900	3.75	627	2M	40B
1399/04/28	24,710	24,710	24,710	24,000	1.95	397	827K	20B
1399/04/25	21,900	21,830	23,950	23,540	3.20	1,169	2M	44B
1399/04/24	22,900	22,670	23,860	22,810	(4.4)	1,778	4M	86B
1399/04/23	25,000	23,650	25,000	23,860	(4.14)	1,476	2M	58B
1399/04/22	24,910	24,500	24,910	24,890	4.89	1,488	3M	82B
1399/04/21	23,660	23,660	24,840	23,730	(4.7)	1,533	4M	86B
1399/04/18	24,910	24,840	25,700	24,900	(4.74)	1,256	2M	47B
1399/04/17	28,380	25,700	28,380	26,140	(3.36)	3,185	5M	134B
1399/04/16	26,730	26,410	28,880	27,050	(2.7)	3,853	6M	167B
1399/04/15	27,500	27,500	29,000	27,800	(3.94)	2,706	6M	169B
1399/04/14	28,920	28,920	29,420	28,940	(4.93)	905	2M	67B
1399/04/11	31,770	30,190	31,770	30,440	17.44	1,340	4M	113B
1399/04/09	26,000	25,560	27,350	25,920	(3.64)	1,652	4M	115B
1399/04/08	27,320	24,730	27,330	26,900	3.34	1,629	6M	149B
1399/04/07	26,190	25,990	26,200	26,030	4.29	592	2M	46B
1399/04/04	23,330	23,330	25,770	24,960	1.67	1,155	3M	83B
1399/04/03	24,880	22,520	24,880	24,550	3.59	1,364	5M	113B
1399/04/02	23,090	22,600	24,050	23,700	3.45	2,414	8M	197B
1399/04/01	23,500	22,790	23,950	22,910	(4.46)	1,757	8M	175B
1399/03/31	24,870	24,870	24,870	23,980	1.22	169	525K	13B
1399/03/27	23,730	22,800	23,730	23,690	4.82	692	3M	62B
1399/03/26	22,600	22,580	22,600	22,600	4.97	886	2M	55B
1399/03/25	22,180	22,180	22,180	21,530	1.89	164	913K	20B
1399/03/24	21,950	21,950	21,950	21,130	1.06	151	513K	11B
1399/03/21	21,634	21,634	21,634	20,908	1.48	130	797K	17B
1399/03/20	21,370	21,370	21,370	20,604	1.23	164	666K	14B
1399/03/19	20,955	20,800	20,955	20,353	1.98	308	1M	22B
1399/03/18	19,959	19,595	19,959	19,958	4.99	928	4M	89B
1399/03/17	19,438	19,438	19,438	19,009	2.68	206	1M	28B
1399/03/13	19,096	19,096	19,096	18,513	1.79	213	1M	21B
1399/03/12	18,559	18,559	18,559	18,187	2.89	247	2M	33B
1399/03/11	17,782	16,935	17,782	17,676	4.37	1,198	8M	141B
1399/03/10	16,654	16,340	17,039	16,936	4.36	853	3M	54B
1399/03/07	15,200	15,200	16,770	16,228	1.54	927	3M	49B
1399/03/06	15,580	15,580	16,999	15,982	(2.46)	1,305	5M	77B
1399/03/03	17,400	15,958	17,400	16,399	(2.37)	761	2M	36B
1399/02/31	16,960	16,205	16,960	16,797	3.99	826	3M	44B
1399/02/30	16,400	15,450	16,574	16,153	2.33	1,432	5M	73B
1399/02/29	15,493	15,493	16,922	15,785	(3.21)	2,138	6M	89B
1399/02/28	15,627	15,627	15,627	16,308	(0.86)	193	514K	8B
1399/02/27	15,799	15,799	16,000	16,449	(1.09)	341	661K	10B
1399/02/24	16,599	16,599	17,251	16,630	(4.82)	1,294	4M	66B
1399/02/23	16,844	16,844	17,200	17,472	(1.46)	342	893K	15B
1399/02/22	18,340	17,001	18,342	17,730	1.49	1,584	3M	57B
1399/02/21	17,592	16,767	17,592	17,469	4.26	1,171	3M	52B
1399/02/20	17,190	17,190	17,190	16,755	2.34	561	1M	25B
1399/02/17	15,255	15,255	16,752	16,372	2.61	1,261	4M	59B
1399/02/16	16,582	15,004	16,582	15,955	1.03	1,539	4M	64B
1399/02/15	16,082	14,563	16,082	15,793	3.11	1,689	6M	93B
1399/02/14	15,317	15,300	15,317	15,317	5.00	1,153	4M	68B
1399/02/13	14,780	14,780	14,780	14,588	3.63	769	3M	38B
1399/02/10	14,000	13,500	14,315	14,077	3.25	1,676	4M	60B
1399/02/09	13,901	13,100	14,000	13,634	(0.53)	1,634	4M	53B
1399/02/08	13,750	13,225	14,444	13,707	(1.13)	1,886	5M	68B
1399/02/07	14,294	12,934	14,294	13,863	1.83	2,091	6M	84B
1399/02/06	13,982	13,982	13,982	13,614	2.23	454	2M	23B
1399/02/03	13,744	13,744	13,744	13,317	1.73	496	1M	19B
1399/02/02	13,382	13,000	13,382	13,090	2.71	731	2M	30B
1399/02/01	12,037	12,037	13,198	12,745	0.59	1,762	5M	63B
1399/01/31	13,015	11,777	13,015	12,670	2.21	1,153	4M	50B
1399/01/30	12,882	12,882	12,882	12,396	1.04	401	843K	11B
1399/01/27	12,525	12,480	12,525	12,269	2.85	848	3M	34B
1399/01/26	12,092	11,900	12,092	11,929	3.58	954	3M	41B
1399/01/25	11,883	11,883	11,883	11,517	1.76	423	2M	20B
1399/01/24	11,642	11,128	11,643	11,318	2.07	960	3M	35B
1399/01/23	11,125	10,277	11,125	11,089	4.65	1,412	5M	57B
1399/01/20	10,658	10,650	10,658	10,596	4.38	822	5M	50B
1399/01/19	10,493	10,493	10,493	10,151	1.57	321	2M	18B
1399/01/18	10,276	10,145	10,276	9,994	2.12	718	2M	23B
1399/01/17	10,145	10,145	10,145	9,787	1.29	498	1M	14B
1399/01/16	9,874	9,699	9,874	9,662	2.74	810	3M	29B
1399/01/11	9,449	9,000	9,731	9,404	1.35	1,181	3M	29B
1399/01/10	9,358	9,100	9,358	9,279	4.11	1,161	5M	45B
1399/01/09	9,205	9,205	9,205	8,913	1.67	356	2M	18B
1399/01/06	8,250	8,212	8,847	8,767	4.05	1,215	8M	70B
1399/01/05	8,998	8,347	8,999	8,426	(4.1)	1,397	7M	55B
1398/12/28	8,560	8,560	8,989	8,786	(2.49)	1,202	3M	28B
1398/12/27	8,636	8,636	8,954	9,010	(0.88)	365	965K	8B
1398/12/26	9,048	9,048	9,470	9,090	(4.56)	1,457	6M	54B
1398/12/25	9,059	9,059	9,059	9,524	(0.12)	65	124K	1B
1398/12/24	9,099	9,087	9,420	9,535	(0.31)	195	326K	3B
1398/12/21	9,420	9,420	10,100	9,565	(3.53)	1,249	5M	51B
1398/12/20	9,462	9,462	9,462	9,915	(0.44)	120	429K	4B
1398/12/19	9,503	9,503	9,503	9,959	(0.44)	179	432K	4B
1398/12/17	10,660	9,747	10,660	10,003	(2.5)	800	3M	26B
1398/12/14	10,490	10,400	10,600	10,260	1.24	677	2M	18B
1398/12/13	10,200	9,450	10,400	10,134	2.27	1,145	4M	43B
1398/12/12	10,099	9,732	10,101	9,909	3.00	1,110	4M	37B
1398/12/11	9,227	9,170	9,732	9,620	3.79	927	4M	41B
1398/12/10	9,227	9,227	9,592	9,269	(4.56)	911	4M	34B
1398/12/07	9,855	9,351	9,856	9,712	3.46	1,197	4M	37B
1398/12/06	9,537	9,100	9,538	9,387	3.34	593	2M	20B
1398/12/05	9,195	8,862	9,195	9,084	3.72	1,019	3M	27B
1398/12/04	8,550	8,201	8,850	8,758	3.90	348	2M	14B
1398/12/03	7,976	7,976	8,785	8,429	0.41	838	3M	24B
1398/11/30	8,020	8,000	8,435	8,395	4.49	557	2M	17B
1398/11/29	8,027	7,952	8,450	8,034	(4.01)	1,014	5M	37B
1398/11/28	8,680	8,114	8,680	8,370	0.81	890	2M	19B
1398/11/27	8,220	8,000	8,411	8,303	3.64	857	3M	27B
1398/11/26	8,150	7,750	8,195	8,011	1.56	765	3M	22B
1398/11/23	7,470	7,470	7,998	7,888	2.22	859	3M	22B
1398/11/21	8,189	7,445	8,189	7,717	(1.52)	1,012	4M	35B
1398/11/20	7,780	7,367	8,030	7,836	2.34	1,338	6M	47B
1398/11/19	7,694	7,399	7,694	7,657	4.49	1,658	11M	86B
1398/11/16	7,150	7,000	7,446	7,328	3.33	889	5M	38B
1398/11/15	7,216	6,900	7,220	7,092	(0.71)	1,112	7M	53B
1398/11/14	7,290	7,000	7,290	7,143	0.85	1,163	5M	38B
1398/11/13	7,033	6,810	7,260	7,083	1.03	1,064	5M	35B
1398/11/12	7,396	6,800	7,396	7,011	(1.99)	1,091	4M	31B
1398/11/08	7,000	7,000	7,333	7,153	0.62	1,033	5M	38B
1398/11/07	7,020	7,010	7,332	7,109	(3.61)	1,431	7M	51B
1398/11/06	7,570	7,053	7,680	7,375	0.52	1,681	9M	66B
1398/11/05	7,150	7,061	7,392	7,337	4.22	1,470	8M	59B
1398/11/02	6,998	6,800	7,058	7,040	4.73	1,247	8M	59B
1398/11/01	6,550	6,453	6,776	6,722	4.15	615	4M	26B
1398/10/30	6,500	6,270	6,600	6,454	(0.12)	1,122	6M	41B
1398/10/29	6,450	6,200	6,698	6,462	(0.11)	1,428	7M	46B
1398/10/28	6,495	6,310	6,620	6,469	2.13	2,377	10M	67B
1398/10/25	6,329	6,012	6,402	6,334	3.87	2,276	15M	95B
1398/10/24	6,102	5,802	6,300	6,098	0.58	1,849	8M	51B
1398/10/23	6,076	5,803	6,076	6,063	4.77	2,362	22M	131B
1398/10/22	5,787	5,787	5,787	5,787	4.99	78	383K	2B
1398/10/21	5,512	5,512	5,512	5,512	2.00	45	400K	2B
1398/10/18	5,378	5,378	5,378	5,404	(1.51)	40	274K	1B
1398/10/17	5,500	5,306	5,864	5,487	(1.75)	1,157	11M	59B
1398/10/15	5,585	5,585	5,585	5,585	(4.98)	670	7M	39B
1398/10/14	5,878	5,878	5,878	5,878	(4.99)	167	2M	13B
1398/10/11	6,199	5,950	6,210	6,187	4.60	906	5M	34B
1398/10/10	5,900	5,550	6,115	5,915	1.56	2,395	12M	69B
1398/10/09	5,826	5,733	5,826	5,824	4.96	676	4M	25B
1398/10/08	5,499	5,406	5,632	5,549	3.45	1,161	7M	40B
1398/10/07	5,219	5,181	5,384	5,364	4.60	1,259	8M	43B
1398/10/04	5,380	5,063	5,380	5,128	(2.69)	973	6M	30B
1398/10/03	5,100	5,100	5,394	5,270	2.39	1,218	6M	34B
1398/10/02	5,152	4,901	5,400	5,147	(0.21)	1,470	7M	37B
1398/10/01	5,250	5,001	5,299	5,158	(0.17)	979	4M	23B
1398/09/30	5,385	5,145	5,385	5,167	(4.58)	2,223	12M	61B
1398/09/27	5,488	5,250	5,488	5,415	3.60	2,104	11M	61B
1398/09/26	5,227	5,227	5,227	5,227	4.98	210	2M	8B
1398/09/25	4,820	4,700	5,023	4,979	4.08	672	4M	18B
1398/09/24	4,985	4,680	4,985	4,784	(2.55)	1,539	9M	41B
1398/09/23	4,995	4,802	4,995	4,909	0.16	1,028	5M	24B
1398/09/20	4,751	4,751	5,050	4,901	(1.98)	1,249	7M	34B
1398/09/19	5,140	4,741	5,179	5,000	1.36	1,339	5M	27B
1398/09/18	4,840	4,840	4,967	4,933	4.27	1,354	7M	33B
1398/09/17	4,604	4,433	4,783	4,731	3.84	1,357	8M	37B
1398/09/16	4,604	4,500	4,604	4,556	3.88	1,198	5M	23B
1398/09/13	4,295	4,190	4,426	4,386	4.03	1,147	7M	32B
1398/09/12	4,270	4,188	4,275	4,216	(1.43)	1,101	6M	25B
1398/09/11	4,442	4,120	4,442	4,277	(0.88)	1,128	7M	32B
1398/09/10	4,397	4,200	4,397	4,315	1.89	1,197	5M	24B
1398/09/09	4,189	4,080	4,273	4,235	4.05	962	6M	27B
1398/09/06	4,000	4,000	4,150	4,070	(0.39)	822	5M	18B
1398/09/05	4,299	3,991	4,299	4,086	(1.28)	1,283	7M	29B
1398/09/04	4,090	4,050	4,176	4,139	4.05	972	6M	25B
1398/09/03	3,851	3,851	4,080	3,978	1.58	650	3M	11B
1398/09/02	3,994	3,830	4,088	3,916	(0.96)	574	3M	12B
1398/08/29	4,061	3,789	4,064	3,954	1.00	561	2M	9B
1398/08/28	3,850	3,844	3,923	3,915	4.76	268	1M	6B
1398/08/27	3,662	3,662	3,850	3,737	(2.91)	551	3M	12B
1398/08/26	3,849	3,849	3,970	3,849	(4.99)	545	4M	15B
1398/08/25	4,108	3,981	4,304	4,051	(3.32)	856	5M	19B
1398/08/22	4,250	4,000	4,289	4,190	1.43	1,056	4M	17B
1398/08/21	4,117	4,032	4,163	4,131	4.19	1,104	5M	21B
1398/08/20	3,999	3,861	4,069	3,965	1.90	882	5M	21B
1398/08/19	3,870	3,752	3,937	3,891	3.76	1,581	9M	36B
1398/08/18	3,698	3,600	3,820	3,750	2.40	645	4M	16B
1398/08/14	3,633	3,633	3,800	3,662	(4.24)	1,146	8M	29B
1398/08/13	3,970	3,811	3,970	3,824	(4.66)	981	8M	29B
1398/08/12	4,032	3,815	4,165	4,011	(0.07)	808	5M	18B
1398/08/11	4,121	3,850	4,121	4,014	2.27	1,305	7M	28B
1398/08/08	3,925	3,925	3,925	3,925	4.97	127	987K	4B
1398/08/06	3,530	3,530	3,766	3,739	4.24	515	3M	11B
1398/08/04	3,611	3,561	3,847	3,587	(4.3)	934	6M	23B
1398/08/01	3,975	3,726	3,975	3,748	(4.44)	402	2M	8B
1398/07/30	3,823	3,791	4,178	3,922	(1.7)	1,780	17M	67B
1398/07/29	3,990	3,990	3,990	3,990	(4.98)	96	943K	4B
1398/07/28	4,009	4,009	4,009	4,199	(0.5)	24	36K	145M
1398/07/24	4,188	4,188	4,188	4,220	(4.26)	76	308K	1B
1398/07/23	4,408	4,408	4,408	4,408	(4.98)	77	461K	2B
1398/07/22	4,639	4,639	4,639	4,639	(5.0)	124	452K	2B
1398/07/21	4,883	4,883	4,883	4,883	(5.0)	179	710K	3B
1398/07/20	5,120	5,062	5,328	5,140	(3.53)	878	5M	24B
1398/07/17	5,328	5,328	5,328	5,328	(4.99)	255	1M	6B
1398/07/16	5,601	5,573	5,797	5,608	(4.4)	427	2M	13B
1398/07/15	6,111	5,640	6,111	5,866	0.51	1,159	6M	36B
1398/07/14	5,771	5,600	5,871	5,836	4.36	1,510	13M	73B
1398/07/13	5,415	5,409	5,625	5,592	4.37	1,332	11M	59B
1398/07/10	5,341	5,341	5,580	5,358	(4.7)	2,115	14M	76B
1398/07/09	5,601	5,601	5,800	5,622	(4.63)	1,160	8M	43B
1398/07/08	5,964	5,721	6,262	5,895	3.79	2,317	15M	87B
1398/07/03	5,680	5,679	5,682	5,680	4.95	191	3M	15B
1398/07/02	5,419	5,220	5,419	5,412	4.86	2,316	32M	173B
1398/07/01	5,198	5,198	5,198	5,161	4.24	79	305K	2B
1398/06/31	4,951	4,951	4,951	4,951	4.98	93	521K	3B
1398/06/30	4,710	4,611	4,718	4,716	4.94	844	11M	54B
1398/06/27	4,600	4,356	4,680	4,494	(1.98)	2,251	17M	75B
1398/06/26	4,600	4,450	4,600	4,585	4.66	2,685	34M	154B
1398/06/25	4,381	4,381	4,381	4,381	4.98	257	4M	17B
1398/06/24	4,180	3,920	4,180	4,173	4.82	2,009	26M	108B
1398/06/23	3,889	3,841	4,006	3,981	4.32	778	6M	26B
1398/06/20	3,799	3,750	3,869	3,816	1.44	930	5M	18B
1398/06/17	3,736	3,650	3,899	3,762	0.11	1,474	9M	34B
1398/06/16	3,819	3,716	3,819	3,758	(0.21)	703	3M	13B
1398/06/13	3,710	3,700	3,819	3,766	2.95	699	3M	9B
1398/06/12	3,700	3,602	3,717	3,658	0.08	539	2M	9B
1398/06/11	3,710	3,619	3,794	3,655	(2.92)	670	3M	13B
1398/06/10	3,710	3,655	3,850	3,765	1.43	882	4M	14B
1398/06/09	3,650	3,500	3,765	3,712	3.51	1,103	8M	29B
1398/06/06	3,600	3,467	3,670	3,586	(1.73)	832	4M	15B
1398/06/05	3,776	3,601	3,830	3,649	(1.99)	1,122	6M	22B
1398/06/04	3,719	3,560	3,777	3,723	3.47	992	7M	27B
1398/06/03	3,690	3,400	3,699	3,598	0.76	1,135	7M	24B
1398/06/02	3,451	3,420	3,577	3,571	4.81	1,195	10M	37B
1398/05/30	3,325	3,310	3,457	3,407	1.37	458	3M	9B
1398/05/28	3,467	3,330	3,467	3,361	(2.66)	634	3M	9B
1398/05/27	3,484	3,410	3,499	3,453	0.99	567	3M	10B
1398/05/26	3,350	3,341	3,434	3,419	4.52	1,180	7M	23B
1398/05/23	3,220	3,199	3,315	3,271	1.36	650	4M	13B
1398/05/22	3,250	3,187	3,300	3,227	(2.63)	983	8M	25B
1398/05/20	3,370	3,250	3,410	3,314	0.52	549	4M	14B
1398/05/19	3,205	3,205	3,350	3,297	1.23	363	3M	9B
1398/05/16	3,260	3,180	3,320	3,257	0.84	399	3M	9B
1398/05/15	3,439	3,212	3,439	3,230	(4.47)	746	5M	17B
1398/05/14	3,233	3,233	3,430	3,381	2.55	289	2M	5B
1398/05/13	3,398	3,255	3,398	3,297	(2.97)	370	3M	9B
1398/05/12	3,511	3,270	3,536	3,398	(1.05)	388	4M	12B
1398/05/09	3,400	3,315	3,480	3,434	3.50	610	5M	16B
1398/05/08	3,219	3,155	3,331	3,318	4.57	645	4M	14B
1398/05/07	3,206	3,093	3,349	3,173	(2.52)	530	4M	12B
1398/05/06	3,251	3,206	3,499	3,255	(3.53)	723	5M	17B
1398/05/05	3,352	3,346	3,560	3,374	(4.2)	435	3M	10B
1398/05/02	3,340	3,340	3,670	3,522	0.74	436	4M	13B
1398/05/01	3,484	3,484	3,665	3,496	(4.66)	429	4M	13B
1398/04/31	3,667	3,667	3,667	3,667	(5.0)	149	1M	4B
1398/04/30	3,990	3,791	3,990	3,860	11.85	151	2M	7B
1398/04/24	3,850	3,621	3,899	3,721	(1.85)	348	2M	9B
1398/04/23	3,753	3,680	3,850	3,791	(2.12)	368	3M	10B
1398/04/22	3,812	3,800	4,000	3,873	1.02	528	4M	15B
1398/04/19	3,900	3,755	3,940	3,834	(0.7)	637	5M	20B
1398/04/18	3,980	3,782	3,999	3,861	(3.01)	572	4M	15B
1398/04/17	4,060	3,880	4,110	3,981	2.37	457	4M	17B
1398/04/15	3,880	3,800	3,983	3,889	1.70	632	4M	15B
1398/04/12	3,869	3,781	4,069	3,824	(3.9)	907	6M	23B
1398/04/11	3,920	3,851	4,090	3,979	1.38	865	6M	25B
1398/04/10	4,000	3,918	4,000	3,925	(4.83)	651	5M	21B
1398/04/09	4,389	3,977	4,389	4,124	(1.48)	2,328	14M	57B
1398/04/05	4,179	4,050	4,192	4,186	4.83	1,699	13M	56B
1398/04/04	3,995	3,721	4,037	3,993	3.85	864	8M	34B
1398/04/03	3,825	3,700	3,878	3,845	4.09	547	4M	17B
1398/04/02	3,480	3,480	3,722	3,694	4.20	397	3M	11B
1398/04/01	3,461	3,461	3,686	3,545	(2.69)	464	3M	12B
1398/03/29	3,757	3,503	3,766	3,643	0.58	724	7M	24B
1398/03/28	3,631	3,522	3,631	3,622	4.71	502	5M	18B
1398/03/27	3,400	3,269	3,613	3,459	0.52	1,359	12M	40B
1398/03/26	3,413	3,413	3,621	3,441	(4.2)	922	8M	28B
1398/03/25	3,751	3,564	3,751	3,592	(0.39)	393	3M	12B
1398/03/22	3,606	3,590	3,606	3,606	4.98	99	2M	6B
1398/03/21	3,400	3,300	3,452	3,435	4.47	951	12M	40B
1398/03/20	3,288	3,288	3,288	3,288	4.98	663	14M	46B
1398/03/19	3,132	3,125	3,132	3,132	4.99	389	7M	22B
1398/03/18	3,021	2,871	3,021	2,983	3.65	1,112	13M	38B
1398/03/13	2,878	2,878	2,878	2,878	5.00	138	1M	4B
1398/03/12	2,741	2,741	2,741	2,741	4.98	104	831K	2B
1398/03/11	2,510	2,510	2,625	2,611	4.44	342	3M	9B
1398/03/08	2,599	2,473	2,601	2,500	(3.96)	1,295	10M	24B
1398/03/07	2,601	2,532	2,720	2,603	(2.0)	1,196	8M	21B
1398/03/05	2,699	2,602	2,708	2,656	2.55	886	6M	16B
1398/03/04	2,595	2,514	2,595	2,590	4.77	1,288	14M	36B
1398/03/01	2,331	2,330	2,507	2,472	3.52	857	8M	19B
1398/02/31	2,382	2,335	2,420	2,388	3.11	540	4M	9B
1398/02/30	2,378	2,250	2,378	2,316	(1.45)	519	4M	9B
1398/02/29	2,371	2,320	2,396	2,350	1.86	1,186	9M	21B
1398/02/28	2,296	2,280	2,330	2,307	1.63	580	4M	10B
1398/02/25	2,270	2,183	2,330	2,270	0.0	463	3M	8B
1398/02/24	2,272	2,240	2,279	2,270	4.56	376	3M	7B
1398/02/23	2,100	2,081	2,181	2,171	4.48	357	3M	7B
1398/02/22	2,187	2,058	2,187	2,078	(4.06)	419	3M	6B
1398/02/21	2,131	2,045	2,229	2,166	1.98	537	3M	7B
1398/02/18	2,067	2,037	2,220	2,124	(0.93)	377	2M	5B
1398/02/17	2,146	2,139	2,197	2,144	(4.75)	448	3M	7B
1398/02/16	2,300	2,242	2,310	2,251	(4.62)	555	5M	12B
1398/02/15	2,365	2,240	2,433	2,360	0.13	815	8M	19B
1398/02/14	2,390	2,300	2,390	2,357	1.59	593	5M	12B
1398/02/11	2,300	2,280	2,400	2,320	(1.07)	778	7M	16B
1398/02/10	2,350	2,220	2,385	2,345	3.21	787	9M	21B
1398/02/09	2,250	2,195	2,335	2,272	2.16	1,037	10M	22B
1398/02/08	2,137	2,103	2,241	2,224	4.17	968	9M	20B
1398/02/07	2,140	2,089	2,216	2,135	(1.84)	903	8M	18B
1398/02/04	2,119	2,119	2,222	2,175	(0.41)	443	2M	5B
1398/02/03	2,175	2,175	2,248	2,184	(4.59)	798	6M	14B
1398/02/02	2,450	2,276	2,450	2,289	(4.43)	940	9M	22B
1398/01/31	2,353	2,301	2,397	2,395	4.91	988	11M	27B
1398/01/28	2,195	2,195	2,330	2,283	0.48	679	7M	15B
1398/01/27	2,185	2,185	2,368	2,272	(0.09)	904	9M	19B
1398/01/26	2,200	2,200	2,320	2,274	2.90	1,282	14M	32B
1398/01/25	2,250	2,167	2,278	2,210	(3.11)	1,266	12M	26B
1398/01/24	2,284	2,200	2,284	2,281	4.83	3,163	39M	89B
1398/01/21	2,189	2,189	2,189	2,176	4.36	42	315K	690M
1398/01/20	2,039	2,024	2,086	2,085	4.93	2,015	36M	76B
1398/01/19	1,898	1,852	2,022	1,987	3.17	933	10M	20B
1398/01/18	1,970	1,880	1,987	1,926	(1.23)	1,207	12M	23B
1398/01/17	1,895	1,895	1,989	1,950	2.69	929	9M	17B
1398/01/11	2,034	1,850	2,034	1,899	(2.47)	999	7M	14B
1398/01/10	1,930	1,893	1,979	1,947	3.29	1,393	13M	26B
1398/01/07	1,850	1,830	1,894	1,885	4.49	1,378	18M	34B
1398/01/06	1,757	1,731	1,809	1,804	4.70	809	11M	20B
1398/01/05	1,725	1,678	1,766	1,723	1.77	202	1M	2B
1397/12/28	1,719	1,665	1,730	1,693	0.18	289	1M	2B
1397/12/27	1,650	1,650	1,710	1,690	2.55	313	2M	4B
1397/12/26	1,646	1,629	1,711	1,648	(3.12)	264	2M	3B
1397/12/25	1,675	1,661	1,720	1,701	1.19	268	2M	3B
1397/12/22	1,662	1,660	1,719	1,681	0.24	324	2M	3B
1397/12/21	1,689	1,615	1,710	1,677	2.38	481	3M	5B
1397/12/20	1,600	1,564	1,662	1,638	3.47	582	4M	6B
1397/12/19	1,553	1,552	1,608	1,583	1.54	216	1M	2B
1397/12/18	1,561	1,530	1,574	1,559	1.50	208	1M	2B
1397/12/15	1,512	1,508	1,560	1,536	1.86	182	1M	2B
1397/12/14	1,545	1,500	1,545	1,508	(1.31)	123	915K	1B
1397/12/13	1,551	1,508	1,552	1,528	0.66	205	2M	3B
1397/12/12	1,537	1,470	1,560	1,518	(0.52)	360	2M	3B
1397/12/11	1,516	1,515	1,565	1,526	(1.48)	139	849K	1B
1397/12/08	1,523	1,520	1,581	1,549	1.64	139	867K	1B
1397/12/07	1,539	1,519	1,545	1,524	(1.36)	114	734K	1B
1397/12/06	1,566	1,540	1,566	1,545	1.11	114	933K	1B
1397/12/05	1,523	1,500	1,568	1,528	(1.29)	215	1M	2B
1397/12/04	1,587	1,522	1,587	1,548	(0.26)	195	1M	2B
1397/12/01	1,551	1,540	1,577	1,552	0.06	164	793K	1B
1397/11/30	1,598	1,520	1,600	1,551	(3.0)	283	2M	3B
1397/11/29	1,555	1,533	1,621	1,599	3.56	241	2M	3B
1397/11/28	1,600	1,528	1,600	1,544	(3.98)	299	2M	3B
1397/11/27	1,611	1,587	1,674	1,608	(2.43)	194	1M	2B
1397/11/24	1,660	1,620	1,719	1,648	(3.0)	286	2M	3B
1397/11/23	1,623	1,623	1,717	1,699	3.85	523	4M	7B
1397/11/21	1,626	1,625	1,659	1,636	(2.21)	151	931K	2B
1397/11/17	1,625	1,625	1,690	1,673	2.95	218	2M	3B
1397/11/16	1,680	1,619	1,680	1,625	(4.64)	400	4M	7B
1397/11/15	1,671	1,671	1,779	1,704	(1.1)	387	2M	4B
1397/11/14	1,722	1,722	1,747	1,723	(4.91)	297	3M	5B
1397/11/13	1,930	1,775	1,930	1,812	(3.0)	502	4M	6B
1397/11/10	1,845	1,820	1,869	1,868	4.94	1,240	16M	30B
1397/11/09	1,790	1,736	1,830	1,780	0.34	507	4M	6B
1397/11/08	1,700	1,658	1,781	1,774	4.54	664	6M	10B
1397/11/07	1,650	1,620	1,722	1,697	2.54	350	2M	4B
1397/11/06	1,712	1,636	1,712	1,655	(2.7)	153	751K	1B
1397/11/03	1,750	1,680	1,751	1,701	0.77	187	930K	2B
1397/11/02	1,635	1,610	1,696	1,688	4.46	249	2M	4B
1397/11/01	1,660	1,605	1,660	1,616	(4.32)	197	1M	2B
1397/10/30	1,750	1,662	1,750	1,689	(2.37)	270	1M	2B
1397/10/29	1,659	1,659	1,741	1,730	4.28	650	5M	8B
1397/10/26	1,726	1,630	1,726	1,659	(0.48)	461	4M	6B
1397/10/25	1,685	1,628	1,720	1,667	(0.06)	257	2M	3B
1397/10/24	1,586	1,586	1,676	1,668	4.45	575	6M	10B
1397/10/23	1,588	1,575	1,620	1,597	(0.13)	238	1M	2B
1397/10/22	1,590	1,585	1,630	1,599	(0.68)	178	680K	1B
1397/10/19	1,606	1,594	1,640	1,610	(0.37)	187	982K	2B
1397/10/18	1,585	1,580	1,640	1,616	0.56	217	1M	2B
1397/10/17	1,679	1,580	1,679	1,607	(1.47)	402	3M	5B
1397/10/16	1,630	1,610	1,659	1,631	0.25	333	3M	5B
1397/10/15	1,650	1,592	1,650	1,627	(0.67)	274	2M	3B
1397/10/12	1,714	1,628	1,749	1,638	(4.38)	779	6M	10B
1397/10/11	1,713	1,650	1,749	1,713	2.76	612	4M	7B
1397/10/10	1,624	1,605	1,687	1,667	3.73	678	6M	10B
1397/10/09	1,575	1,572	1,640	1,607	2.82	704	6M	10B
1397/10/08	1,529	1,499	1,564	1,563	4.90	585	7M	11B
1397/10/05	1,449	1,449	1,520	1,490	0.54	119	676K	1B
1397/10/04	1,465	1,430	1,488	1,482	4.51	208	3M	4B
1397/10/03	1,418	1,417	1,452	1,418	0.35	34	105K	150M
1397/10/02	1,403	1,363	1,440	1,413	1.58	80	471K	665M
1397/10/01	1,373	1,370	1,400	1,391	0.29	79	405K	564M
1397/09/28	1,407	1,340	1,420	1,387	(1.07)	61	721K	1B
1397/09/27	1,405	1,400	1,405	1,402	(0.07)	22	151K	212M
1397/09/26	1,371	1,371	1,467	1,403	(0.21)	57	267K	375M
1397/09/25	1,424	1,381	1,459	1,406	(2.16)	82	449K	631M
1397/09/24	1,450	1,425	1,484	1,437	(2.18)	115	677K	973M
1397/09/21	1,483	1,425	1,499	1,469	(0.88)	77	539K	791M
1397/09/20	1,558	1,467	1,558	1,482	(4.02)	89	474K	703M
1397/09/19	1,588	1,476	1,590	1,544	(0.52)	64	189K	290M
1397/09/18	1,590	1,530	1,610	1,552	(3.6)	86	359K	557M
1397/09/17	1,620	1,505	1,629	1,610	3.74	182	1M	2B
1397/09/14	1,491	1,482	1,566	1,552	4.02	190	3M	4B
1397/09/13	1,471	1,460	1,509	1,492	(0.13)	145	2M	3B
1397/09/12	1,470	1,470	1,510	1,494	(0.07)	60	370K	553M
1397/09/11	1,514	1,480	1,514	1,495	1.84	104	911K	1B
1397/09/10	1,459	1,443	1,500	1,468	(1.48)	98	1M	2B
1397/09/07	1,496	1,430	1,520	1,490	(0.4)	70	724K	1B
1397/09/06	1,489	1,476	1,499	1,496	(0.4)	35	235K	351M
1397/09/05	1,550	1,460	1,550	1,502	(1.7)	38	218K	324M
1397/09/03	1,523	1,500	1,549	1,528	3.45	81	538K	822M
1397/08/30	1,455	1,453	1,508	1,477	(0.2)	60	421K	622M
1397/08/29	1,517	1,450	1,517	1,480	(1.99)	52	301K	443M
1397/08/28	1,520	1,465	1,520	1,510	(0.13)	33	145K	218M
1397/08/27	1,532	1,460	1,532	1,512	(1.24)	40	111K	163M
1397/08/26	1,442	1,442	1,580	1,531	1.73	92	428K	655M
1397/08/23	1,450	1,448	1,532	1,505	0.74	90	389K	585M
1397/08/22	1,530	1,471	1,534	1,494	0.34	44	268K	401M
1397/08/21	1,520	1,450	1,527	1,489	(0.07)	50	285K	425M
1397/08/20	1,548	1,454	1,548	1,490	(1.26)	66	664K	990M
1397/08/19	1,495	1,486	1,579	1,509	(1.5)	64	306K	460M
1397/08/15	1,520	1,505	1,550	1,532	(0.58)	121	539K	825M
1397/08/14	1,532	1,510	1,570	1,541	0.46	67	460K	709M
1397/08/13	1,569	1,525	1,570	1,534	(4.42)	145	1M	2B
1397/08/12	1,669	1,570	1,687	1,605	(1.83)	57	490K	786M
1397/08/09	1,650	1,581	1,700	1,635	(0.97)	164	824K	1B
1397/08/07	1,631	1,525	1,661	1,651	4.36	209	2M	3B
1397/08/06	1,509	1,508	1,630	1,582	1.41	136	1M	2B
1397/08/05	1,469	1,469	1,614	1,560	1.17	93	801K	1B
1397/08/02	1,550	1,452	1,567	1,542	3.21	162	1M	2B
1397/08/01	1,520	1,478	1,600	1,494	(3.92)	267	3M	5B
1397/07/30	1,648	1,533	1,648	1,555	(3.6)	167	1M	2B
1397/07/29	1,617	1,545	1,617	1,613	4.74	618	7M	12B
1397/07/28	1,540	1,540	1,540	1,540	4.98	104	2M	4B
1397/07/25	1,420	1,420	1,548	1,467	(0.54)	1,876	20M	29B
1397/07/24	1,540	1,430	1,540	1,475	(0.14)	104	699K	1B
1397/07/23	1,410	1,410	1,482	1,477	4.60	246	3M	5B
1397/07/22	1,405	1,384	1,448	1,412	(3.02)	49	409K	578M
1397/07/21	1,500	1,437	1,587	1,456	(3.7)	109	1M	2B
1397/07/18	1,512	1,512	1,520	1,512	(4.97)	346	6M	9B
1397/07/17	1,591	1,591	1,649	1,591	(4.96)	342	4M	7B
1397/07/16	1,674	1,674	1,674	1,674	(4.99)	49	1M	2B
1397/07/15	1,762	1,762	1,762	1,762	(4.96)	282	7M	12B
1397/07/14	1,800	1,800	1,800	1,854	(2.11)	14	152K	274M
1397/07/11	1,842	1,842	1,842	1,894	(2.27)	18	166K	305M
1397/07/10	2,000	1,886	2,000	1,938	(2.37)	35	216K	412M
1397/07/09	2,080	1,887	2,084	1,985	(0.05)	267	2M	4B
1397/07/08	1,986	1,961	1,986	1,986	4.97	341	4M	9B
1397/07/07	1,868	1,825	1,898	1,892	4.65	267	3M	5B
1397/07/04	1,858	1,775	1,858	1,808	1.97	208	1M	2B
1397/07/03	1,740	1,700	1,835	1,773	1.43	473	4M	7B
1397/07/02	1,850	1,675	1,851	1,748	(0.85)	322	3M	5B
1397/07/01	1,771	1,713	1,780	1,763	3.95	217	2M	3B
1397/06/31	1,695	1,640	1,715	1,696	3.79	191	2M	3B
1397/06/27	1,679	1,590	1,679	1,634	(0.12)	191	3M	4B
1397/06/26	1,545	1,545	1,699	1,636	0.99	228	3M	4B
1397/06/25	1,602	1,602	1,602	1,620	(3.91)	39	289K	463M
1397/06/24	1,727	1,641	1,727	1,686	2.49	107	873K	1B
1397/06/21	1,672	1,672	1,672	1,645	3.26	29	240K	400M
1397/06/20	1,597	1,520	1,622	1,593	3.11	159	1M	2B
1397/06/19	1,556	1,500	1,568	1,545	3.41	199	2M	3B
1397/06/18	1,441	1,441	1,502	1,494	4.40	202	3M	4B
1397/06/17	1,370	1,370	1,435	1,431	4.68	181	2M	3B
1397/06/14	1,365	1,355	1,388	1,367	1.56	62	670K	916M
1397/06/13	1,340	1,314	1,365	1,346	3.54	165	2M	2B
1397/06/12	1,385	1,298	1,385	1,300	(4.83)	168	2M	3B
1397/06/11	1,374	1,340	1,380	1,366	(5.27)	191	2M	3B
1397/06/10	1,442	1,442	1,442	1,442	4.95	55	1M	2B
1397/06/07	1,374	1,372	1,374	1,374	4.97	55	524K	720M
1397/06/06	1,300	1,286	1,370	1,309	0.31	1,497	24M	31B
1397/06/05	1,290	1,260	1,317	1,305	3.98	1,360	20M	26B
1397/06/04	1,258	1,200	1,260	1,255	4.58	105	1M	2B
1397/06/03	1,149	1,149	1,204	1,200	4.62	116	2M	2B
1397/05/30	1,139	1,120	1,160	1,147	1.96	65	606K	695M
1397/05/29	1,070	1,070	1,140	1,125	2.65	44	386K	437M
1397/05/28	1,100	1,037	1,128	1,096	1.11	45	330K	364M
1397/05/27	1,078	1,060	1,098	1,084	3.63	57	393K	429M
1397/05/24	1,075	1,040	1,075	1,046	(0.66)	62	631K	660M
1397/05/23	1,085	1,041	1,085	1,053	(0.47)	62	719K	757M
1397/05/22	1,051	1,050	1,070	1,058	(0.47)	84	1M	1B
1397/05/21	1,103	1,051	1,103	1,063	0.47	54	1M	1B
1397/05/20	1,061	1,050	1,089	1,058	(4.17)	58	465K	492M
1397/05/17	1,097	1,066	1,140	1,104	1.10	106	584K	645M
1397/05/16	1,041	1,041	1,106	1,092	3.51	111	1M	1B
1397/05/15	1,093	1,041	1,093	1,055	0.57	63	702K	740M
1397/05/14	1,051	1,011	1,099	1,049	(0.1)	120	1M	1B
1397/05/13	1,070	1,040	1,070	1,050	(3.93)	161	2M	2B
1397/05/10	1,113	1,063	1,159	1,093	(1.44)	89	783K	856M
1397/05/09	1,091	1,088	1,110	1,109	4.82	105	1M	1B
1397/05/08	1,069	1,023	1,093	1,058	(0.19)	127	1M	1B
1397/05/07	1,027	1,027	1,088	1,060	(0.09)	36	156K	165M
1397/05/06	1,149	1,055	1,149	1,061	(4.41)	162	2M	2B
1397/05/03	1,111	1,090	1,111	1,110	4.82	208	3M	3B
1397/05/02	1,028	1,028	1,062	1,059	4.64	154	2M	2B
1397/05/01	1,005	1,005	1,025	1,012	(0.2)	35	247K	250M
1397/04/31	1,010	1,009	1,021	1,014	1.10	60	710K	720M
1397/04/30	1,035	1,006	1,035	1,003	0.10	17	44K	44M
1397/04/27	1,012	992	1,012	1,002	(0.69)	56	337K	337M
1397/04/26	1,009	1,000	1,020	1,009	0.50	42	758K	765M
1397/04/25	1,000	982	1,026	1,004	(0.2)	67	674K	676M
1397/04/24	1,034	1,000	1,034	1,006	1.11	41	460K	463M
1397/04/23	1,020	997	1,020	995	2.16	54	318K	321M
1397/04/20	974	960	974	974	4.96	109	1M	1B
1397/04/13	1,023	1,020	1,050	1,028	0.39	68	451K	464M
1397/04/12	1,026	1,020	1,044	1,024	0.69	116	2M	2B
1397/04/11	1,013	1,012	1,040	1,017	0.49	819	11M	11B
1397/04/10	1,011	1,005	1,037	1,012	0.10	388	6M	6B
1397/04/09	1,002	1,002	1,035	1,011	0.40	323	5M	5B
1397/04/06	1,031	984	1,036	1,007	(2.71)	63	783K	789M
1397/04/05	1,066	1,031	1,066	1,035	(4.61)	353	3M	4B
1397/04/04	1,115	1,070	1,115	1,085	(3.3)	118	1M	1B
1397/04/03	1,160	1,100	1,165	1,122	(2.01)	114	1M	1B
1397/04/02	1,104	1,064	1,151	1,145	4.38	161	2M	2B
1397/03/30	1,063	1,052	1,104	1,097	4.28	175	2M	2B
1397/03/29	1,069	1,051	1,069	1,052	0.10	290	3M	3B
1397/03/28	1,047	1,029	1,085	1,051	0.57	92	898K	944M
1397/03/27	1,067	1,015	1,079	1,045	(1.04)	155	2M	2B
1397/03/23	1,077	1,040	1,077	1,056	1.15	108	917K	969M
1397/03/22	1,019	993	1,047	1,044	4.61	89	680K	710M
1397/03/21	1,030	991	1,030	998	(4.31)	135	1M	1B
1397/03/20	1,033	1,025	1,068	1,043	1.46	203	2M	2B
1397/03/19	998	998	1,032	1,028	4.58	206	2M	3B
1397/03/13	950	950	993	983	3.47	79	816K	802M
1397/03/12	948	948	952	950	4.74	46	534K	508M
1397/03/09	940	883	950	907	(2.37)	66	833K	755M
1397/03/08	934	920	934	929	(0.43)	21	305K	283M
1397/03/07	942	922	950	933	(1.06)	33	478K	445M
1397/03/06	926	924	951	943	(1.26)	42	279K	261M
1397/03/05	917	917	950	955	(0.83)	18	148K	139M
1397/03/02	933	933	933	963	0.0	1	2K	2M
1397/03/01	935	930	938	963	(0.41)	16	57K	53M
1397/02/31	926	926	952	967	(0.41)	11	96K	91M
1397/02/30	990	950	1,000	971	0.0	26	197K	191M
1397/02/29	940	940	990	971	1.36	38	295K	290M
1397/02/26	919	917	983	958	(0.73)	33	202K	191M
1397/02/25	977	950	1,000	965	0.31	71	467K	451M
1397/02/24	934	934	971	962	4.00	112	1M	1B
1397/02/23	910	910	928	925	4.64	157	2M	2B
1397/02/22	892	889	901	884	0.68	28	205K	184M
1397/02/19	884	837	884	878	(0.34)	23	66K	57M
1397/02/18	906	879	906	881	0.0	10	61K	54M
1397/02/17	882	861	914	881	0.11	20	76K	68M
1397/02/16	870	870	900	880	2.33	61	838K	737M
1397/02/15	853	852	869	860	0.0	4	8K	7M
1397/02/11	860	847	865	860	0.0	16	35K	30M
1397/02/10	865	850	870	860	(2.93)	39	476K	408M
1397/02/09	854	852	874	886	(0.56)	17	79K	67M
1397/02/08	895	852	895	891	(0.34)	25	56K	48M
1397/02/05	900	860	908	894	2.76	32	469K	421M
1397/02/04	907	854	908	870	(3.12)	54	716K	622M
1397/02/03	919	908	919	898	0.90	15	182K	166M
1397/02/02	874	874	920	890	0.0	7	16K	14M
1397/02/01	889	889	907	890	0.11	12	46K	42M
1397/01/29	862	862	902	889	0.0	15	81K	72M
1397/01/28	900	895	902	889	0.11	3	58K	52M
1397/01/27	900	900	902	888	0.91	15	215K	193M
1397/01/26	885	875	900	880	0.23	14	105K	93M
1397/01/22	884	861	884	878	(0.34)	31	242K	211M
1397/01/21	875	875	900	881	0.23	11	114K	101M
1397/01/20	892	873	892	879	(4.25)	71	860K	756M
1397/01/19	921	900	921	918	(1.29)	29	245K	222M
1397/01/18	922	921	922	930	(0.11)	5	37K	34M
1397/01/15	935	923	940	931	0.22	10	103K	97M
1397/01/14	923	920	928	929	(1.48)	30	356K	328M
1397/01/08	960	917	967	943	(0.21)	40	200K	188M
1397/01/06	918	918	959	945	0.32	7	100K	96M
1397/01/05	930	930	973	942	0.0	3	6K	6M
1396/12/28	930	930	980	942	0.43	22	90K	86M
1396/12/27	922	922	940	938	0.21	34	441K	414M
1396/12/26	957	932	960	936	0.0	10	74K	69M
1396/12/23	939	930	951	936	1.30	46	282K	267M
1396/12/22	922	922	939	924	0.11	30	185K	171M
1396/12/21	918	918	926	923	0.11	23	187K	173M
1396/12/20	918	916	921	922	(0.11)	16	97K	89M
1396/12/19	911	910	921	923	(0.97)	29	316K	289M
1396/12/16	926	900	930	932	(1.58)	26	248K	227M
1396/12/15	932	930	942	947	(0.94)	23	210K	196M
1396/12/14	941	932	960	956	0.21	106	1M	1B
1396/12/13	980	932	980	954	(1.95)	32	321K	303M
1396/12/12	940	940	976	973	4.62	106	1M	1B
1396/12/09	940	922	940	930	(0.21)	26	302K	281M
1396/12/08	930	920	940	932	0.0	21	168K	156M
1396/12/07	959	929	959	932	0.0	13	68K	63M
1396/12/06	940	930	946	932	0.11	22	153K	144M
1396/12/05	950	939	960	931	0.76	31	207K	195M
1396/12/02	925	920	950	924	0.11	545	5M	5B
1396/11/30	943	908	950	923	(3.35)	84	782K	721M
1396/11/29	950	950	950	955	(0.1)	11	76K	72M
1396/11/28	930	930	970	956	(1.04)	41	327K	311M
1396/11/25	990	922	990	966	(0.41)	108	1M	1B
1396/11/24	970	967	970	970	0.73	121	2M	2B
1396/11/23	962	960	989	963	(0.1)	52	509K	490M
1396/11/21	971	955	971	964	(0.21)	23	147K	141M
1396/11/18	973	965	974	966	(0.21)	44	508K	491M
1396/11/17	961	961	973	968	0.0	47	298K	288M
1396/11/16	974	961	974	968	(0.1)	45	545K	527M
1396/11/15	988	966	988	969	(0.1)	29	284K	276M
1396/11/14	960	960	984	970	(0.1)	24	222K	215M
1396/11/11	974	970	974	971	0.0	12	120K	116M
1396/11/10	957	957	983	971	0.31	46	365K	355M
1396/11/09	968	963	970	968	(0.41)	41	417K	403M
1396/11/08	980	966	980	972	(1.02)	53	598K	582M
1396/11/07	1,008	975	1,008	982	(1.21)	35	584K	573M
1396/11/04	985	980	1,005	994	2.69	103	610K	606M
1396/11/03	961	961	979	968	0.62	34	299K	290M
1396/11/02	970	955	975	962	(0.21)	56	579K	557M
1396/11/01	966	960	977	964	(0.1)	55	874K	843M
1396/10/30	970	960	980	965	(0.41)	54	625K	602M
1396/10/27	970	964	988	969	(0.51)	73	810K	785M
1396/10/26	973	969	990	974	(0.51)	100	810K	789M
1396/10/25	980	970	990	979	(1.41)	74	593K	580M
1396/10/24	995	978	1,000	993	0.61	60	544K	540M
1396/10/23	986	970	1,005	987	1.23	56	429K	425M
1396/10/20	971	963	986	975	(0.41)	50	390K	379M
1396/10/19	975	971	993	979	(0.1)	69	743K	727M
1396/10/18	1,018	970	1,028	980	(1.11)	457	5M	5B
1396/10/17	999	978	1,015	991	0.20	573	8M	8B
1396/10/16	987	970	1,006	989	0.30	195	2M	2B
1396/10/13	1,000	975	1,000	986	(2.47)	51	410K	403M
1396/10/12	975	975	1,029	1,011	0.90	34	312K	317M
1396/10/11	957	957	1,010	1,002	(0.5)	51	368K	368M
1396/10/10	1,044	1,006	1,044	1,007	(4.82)	114	648K	653M
1396/10/09	1,045	1,043	1,062	1,058	(0.38)	31	144K	152M
1396/10/06	1,057	1,050	1,098	1,062	(0.28)	98	718K	763M
1396/10/05	1,088	1,060	1,088	1,065	(2.56)	133	1M	1B
1396/10/04	1,100	1,088	1,109	1,093	(4.54)	144	1M	2B
1396/10/03	1,164	1,096	1,169	1,145	(0.69)	133	1M	1B
1396/10/02	1,178	1,122	1,178	1,153	(0.43)	58	121K	138M
1396/09/29	1,159	1,127	1,178	1,158	3.21	85	552K	639M
1396/09/28	1,096	1,096	1,134	1,122	3.89	111	539K	604M
1396/09/27	1,095	1,051	1,140	1,080	(2.35)	194	1M	2B
1396/09/26	1,099	1,080	1,132	1,106	0.0	86	255K	282M
1396/09/25	1,105	1,100	1,110	1,106	(0.09)	38	194K	214M
1396/09/22	1,103	1,095	1,119	1,107	(0.27)	29	141K	155M
1396/09/21	1,102	1,100	1,130	1,110	(0.27)	47	227K	251M
1396/09/20	1,120	1,091	1,150	1,113	(0.54)	56	309K	344M
1396/09/19	1,130	1,120	1,134	1,119	0.0	7	29K	32M
1396/09/18	1,130	1,115	1,139	1,119	0.09	24	115K	129M
1396/09/14	1,140	1,130	1,160	1,118	0.27	15	40K	46M
1396/09/13	1,120	1,107	1,140	1,115	0.18	41	281K	314M
1396/09/12	1,107	1,106	1,120	1,113	0.0	11	47K	53M
1396/09/11	1,105	1,105	1,140	1,113	(0.09)	13	42K	47M
1396/09/08	1,120	1,106	1,120	1,114	0.27	58	310K	345M
1396/09/07	1,120	1,091	1,125	1,111	(1.77)	82	599K	666M
1396/09/05	1,118	1,118	1,149	1,131	(0.18)	34	172K	194M
1396/09/04	1,124	1,111	1,134	1,133	(2.41)	54	346K	390M
1396/09/01	1,150	1,123	1,150	1,161	(0.43)	21	56K	63M
1396/08/30	1,179	1,145	1,180	1,166	(0.6)	16	114K	130M
1396/08/29	1,190	1,151	1,190	1,173	(3.14)	51	274K	317M
1396/08/27	1,235	1,170	1,240	1,211	(0.49)	41	144K	173M
1396/08/24	1,213	1,213	1,218	1,217	4.91	89	510K	621M
1396/08/23	1,158	1,150	1,191	1,160	2.20	41	306K	359M
1396/08/22	1,150	1,130	1,150	1,135	0.53	28	145K	166M
1396/08/21	1,153	1,121	1,154	1,129	0.09	24	23K	27M
1396/08/20	1,121	1,120	1,150	1,128	0.0	16	92K	104M
1396/08/17	1,116	1,115	1,158	1,128	0.0	20	84K	95M
1396/08/16	1,179	1,111	1,179	1,128	(1.66)	59	382K	429M
1396/08/15	1,170	1,135	1,170	1,147	(0.43)	42	227K	259M
1396/08/14	1,140	1,121	1,180	1,152	(0.69)	32	164K	187M
1396/08/13	1,140	1,137	1,140	1,160	(0.26)	6	50K	57M
1396/08/10	1,170	1,141	1,195	1,163	0.09	29	154K	180M
1396/08/09	1,192	1,125	1,192	1,162	(1.19)	31	183K	210M
1396/08/08	1,168	1,140	1,197	1,176	(1.59)	45	189K	218M
1396/08/07	1,215	1,170	1,215	1,195	(0.42)	22	131K	155M
1396/08/06	1,217	1,217	1,219	1,200	0.0	3	5K	6M
1396/08/03	1,173	1,173	1,211	1,200	(1.32)	35	162K	191M
1396/08/02	1,199	1,173	1,199	1,216	(0.33)	17	37K	44M
1396/08/01	1,230	1,175	1,250	1,220	(1.21)	46	151K	181M
1396/07/30	1,250	1,200	1,269	1,235	(0.72)	41	163K	200M
1396/07/29	1,201	1,200	1,251	1,244	(0.56)	14	62K	74M
1396/07/26	1,289	1,201	1,289	1,251	(0.87)	103	237K	295M
1396/07/25	1,285	1,245	1,290	1,262	0.32	31	105K	134M
1396/07/24	1,255	1,236	1,298	1,258	1.53	61	215K	274M
1396/07/23	1,239	1,236	1,239	1,239	5.00	68	595K	738M
1396/07/22	1,198	1,173	1,201	1,180	3.15	58	276K	331M
1396/07/19	1,184	1,136	1,185	1,144	1.33	60	259K	298M
1396/07/18	1,121	1,109	1,199	1,129	(3.26)	65	592K	668M
1396/07/17	1,189	1,130	1,189	1,167	(0.68)	28	118K	135M
1396/07/16	1,233	1,157	1,233	1,175	(3.45)	51	314K	365M
1396/07/15	1,249	1,180	1,270	1,217	(0.49)	21	177K	213M
1396/07/12	1,202	1,201	1,249	1,223	(0.73)	23	142K	172M
1396/07/11	1,200	1,200	1,239	1,232	(0.08)	12	85K	104M
1396/07/10	1,244	1,187	1,283	1,233	(1.2)	27	124K	148M
1396/07/05	1,246	1,246	1,283	1,248	0.0	15	136K	170M
1396/07/04	1,256	1,250	1,280	1,248	0.24	22	86K	108M
1396/07/03	1,245	1,245	1,270	1,245	0.32	24	93K	117M
1396/07/02	1,235	1,235	1,260	1,241	1.39	46	330K	411M
1396/07/01	1,212	1,210	1,246	1,224	(0.24)	34	139K	169M
1396/06/29	1,211	1,211	1,240	1,227	(0.08)	21	62K	76M
1396/06/28	1,241	1,209	1,247	1,228	(0.81)	51	277K	339M
1396/06/27	1,270	1,240	1,270	1,238	0.24	20	47K	60M
1396/06/26	1,270	1,228	1,280	1,235	0.90	23	258K	320M
1396/06/25	1,200	1,200	1,269	1,224	1.24	46	327K	402M
1396/06/22	1,231	1,186	1,264	1,209	(2.42)	114	1M	1B
1396/06/21	1,242	1,230	1,267	1,239	(0.16)	17	82K	101M
1396/06/20	1,274	1,229	1,312	1,241	(3.95)	92	511K	634M
1396/06/19	1,323	1,275	1,327	1,292	(0.08)	20	88K	113M
1396/06/15	1,300	1,265	1,324	1,293	(0.92)	43	171K	218M
1396/06/14	1,278	1,278	1,339	1,305	0.15	41	130K	170M
1396/06/13	1,323	1,282	1,335	1,303	0.15	57	245K	319M
1396/06/12	1,303	1,290	1,329	1,301	(0.84)	49	373K	484M
1396/06/11	1,345	1,305	1,345	1,312	0.77	31	143K	190M
1396/06/08	1,255	1,250	1,328	1,302	2.92	58	463K	602M
1396/06/07	1,278	1,253	1,320	1,265	(2.62)	54	448K	566M
1396/06/06	1,330	1,280	1,330	1,299	0.08	53	213K	277M
1396/06/05	1,300	1,280	1,321	1,298	(1.14)	55	223K	288M
1396/06/04	1,337	1,281	1,379	1,313	(2.6)	58	268K	349M
1396/06/01	1,387	1,339	1,387	1,348	0.0	6	7K	9M
1396/05/31	1,350	1,340	1,382	1,348	0.90	31	131K	179M
1396/05/30	1,344	1,300	1,360	1,336	(0.6)	34	144K	191M
1396/05/29	1,350	1,302	1,395	1,344	(0.3)	46	257K	345M
1396/05/28	1,371	1,341	1,371	1,348	(2.03)	47	378K	510M
1396/05/25	1,398	1,370	1,398	1,376	0.07	33	342K	471M
1396/05/24	1,350	1,350	1,400	1,375	(0.72)	35	128K	174M
1396/05/23	1,400	1,348	1,400	1,385	(2.33)	58	206K	280M
1396/05/22	1,403	1,384	1,405	1,418	(0.84)	25	125K	174M
1396/05/21	1,423	1,410	1,459	1,430	(0.69)	45	155K	219M
1396/05/18	1,441	1,417	1,450	1,440	(0.14)	32	59K	84M
1396/05/17	1,425	1,424	1,470	1,442	0.14	30	237K	342M
1396/05/16	1,417	1,416	1,493	1,440	(0.89)	25	198K	283M
1396/05/15	1,406	1,406	1,499	1,453	(0.34)	10	40K	56M
1396/05/11	1,470	1,410	1,470	1,458	(0.82)	22	121K	174M
1396/05/10	1,490	1,460	1,490	1,470	0.14	20	105K	154M
1396/05/09	1,442	1,393	1,497	1,468	0.20	62	329K	484M
1396/05/08	1,446	1,445	1,521	1,465	(3.68)	74	427K	626M
1396/05/07	1,550	1,470	1,578	1,521	(1.11)	41	149K	223M
1396/05/04	1,573	1,500	1,580	1,538	(0.97)	103	356K	547M
1396/05/03	1,577	1,510	1,598	1,553	(1.02)	73	331K	514M
1396/05/02	1,500	1,500	1,571	1,569	4.81	213	2M	3B
1396/05/01	1,518	1,441	1,542	1,497	(0.13)	44	166K	248M
1396/04/31	1,502	1,480	1,543	1,499	12.71	99	1M	2B
1396/04/21	1,420	1,380	1,454	1,390	(3.47)	90	641K	891M
1396/04/20	1,430	1,430	1,488	1,440	0.77	38	150K	219M
1396/04/19	1,373	1,373	1,453	1,429	3.10	88	589K	841M
1396/04/18	1,399	1,389	1,409	1,386	0.22	30	116K	162M
1396/04/17	1,370	1,370	1,410	1,383	(1.57)	51	343K	474M
1396/04/14	1,381	1,371	1,440	1,405	(0.43)	34	136K	190M
1396/04/13	1,383	1,370	1,439	1,411	(1.54)	46	184K	256M
1396/04/12	1,420	1,416	1,479	1,433	(0.49)	18	134K	191M
1396/04/11	1,419	1,419	1,488	1,440	0.07	7	42K	61M
1396/04/10	1,400	1,400	1,490	1,439	1.12	46	264K	381M
1396/04/07	1,400	1,350	1,464	1,423	2.01	65	360K	513M
1396/04/04	1,385	1,360	1,445	1,395	(0.07)	8	50K	69M
1396/04/03	1,385	1,351	1,385	1,396	(1.83)	22	174K	237M
1396/03/31	1,444	1,381	1,471	1,422	0.14	34	158K	225M
1396/03/30	1,420	1,420	1,421	1,420	0.0	4	12K	18M
1396/03/29	1,401	1,401	1,444	1,420	0.0	6	9K	12M
1396/03/28	1,403	1,399	1,410	1,420	(0.42)	18	80K	112M
1396/03/27	1,450	1,406	1,464	1,426	(0.35)	34	186K	265M
1396/03/24	1,430	1,430	1,473	1,431	0.07	20	113K	163M
1396/03/23	1,410	1,395	1,485	1,430	(1.85)	48	269K	382M
1396/03/22	1,401	1,401	1,499	1,457	(0.07)	8	9K	13M
1396/03/21	1,420	1,400	1,530	1,458	(0.21)	48	274K	399M
1396/03/20	1,500	1,414	1,500	1,461	(1.75)	43	180K	258M
1396/03/17	1,490	1,436	1,515	1,487	(1.59)	27	142K	206M
1396/03/16	1,485	1,485	1,573	1,511	(1.95)	39	313K	471M
1396/03/13	1,584	1,491	1,584	1,541	(1.72)	38	192K	291M
1396/03/10	1,500	1,500	1,585	1,568	3.84	79	640K	1B
1396/03/09	1,560	1,500	1,560	1,510	(0.07)	21	62K	93M
1396/03/08	1,495	1,494	1,529	1,511	(1.5)	32	239K	359M
1396/03/07	1,570	1,488	1,570	1,534	(0.65)	43	243K	371M
1396/03/06	1,572	1,515	1,572	1,544	(1.97)	56	229K	349M
1396/03/03	1,530	1,530	1,616	1,575	2.07	52	206K	329M
1396/03/02	1,520	1,520	1,580	1,543	(0.32)	29	98K	150M
1396/03/01	1,609	1,525	1,609	1,548	(0.39)	13	92K	142M
1396/02/31	1,619	1,550	1,619	1,554	0.32	10	45K	71M
1396/02/30	1,530	1,530	1,591	1,549	2.18	46	198K	313M
1396/02/27	1,530	1,490	1,563	1,516	(0.46)	41	149K	224M
1396/02/26	1,516	1,481	1,576	1,523	(0.13)	11	26K	39M
1396/02/25	1,531	1,517	1,595	1,525	(0.85)	33	377K	575M
1396/02/24	1,608	1,521	1,608	1,538	(3.27)	59	574K	883M
1396/02/23	1,649	1,560	1,649	1,590	(0.06)	25	83K	131M
1396/02/20	1,571	1,571	1,648	1,591	(2.93)	53	520K	828M
1396/02/19	1,580	1,576	1,652	1,639	(0.61)	35	173K	282M
1396/02/18	1,640	1,600	1,667	1,649	(0.24)	21	94K	154M
1396/02/17	1,650	1,625	1,679	1,653	1.85	58	580K	959M
1396/02/16	1,731	1,601	1,731	1,623	(1.99)	72	409K	664M
1396/02/13	1,621	1,621	1,689	1,656	0.49	18	105K	177M
1396/02/12	1,632	1,615	1,697	1,648	(0.06)	21	78K	128M
1396/02/11	1,695	1,630	1,695	1,649	(1.96)	86	568K	936M
1396/02/10	1,745	1,661	1,745	1,682	(1.18)	49	294K	494M
1396/02/09	1,697	1,692	1,792	1,702	(4.44)	68	603K	1B
1396/02/06	1,800	1,735	1,800	1,781	(0.45)	66	441K	785M
1396/02/04	1,786	1,743	1,824	1,789	0.68	119	1M	2B
1396/02/03	1,731	1,711	1,786	1,777	4.47	350	4M	7B
1396/02/02	1,700	1,650	1,731	1,701	1.43	112	600K	1B
1396/01/30	1,710	1,635	1,749	1,677	(0.89)	135	1M	2B
1396/01/29	1,727	1,660	1,727	1,692	(0.12)	228	3M	4B
1396/01/28	1,676	1,676	1,710	1,694	(1.11)	89	507K	860M
1396/01/27	1,735	1,709	1,770	1,713	(4.73)	269	2M	4B
1396/01/26	1,839	1,701	1,839	1,798	1.93	202	2M	3B
1396/01/23	1,750	1,671	1,789	1,764	3.52	349	4M	8B
1396/01/21	1,700	1,650	1,753	1,704	0.53	259	2M	3B
1396/01/20	1,696	1,690	1,696	1,695	4.89	278	3M	4B
1396/01/19	1,584	1,550	1,619	1,616	4.80	274	2M	4B
1396/01/16	1,544	1,520	1,585	1,542	1.31	169	1M	2B
1396/01/15	1,500	1,466	1,549	1,522	2.70	159	932K	1B
1396/01/14	1,410	1,395	1,493	1,482	4.22	90	780K	1B
1396/01/09	1,402	1,390	1,461	1,422	(1.18)	79	549K	781M
1396/01/08	1,446	1,403	1,469	1,439	(0.48)	39	251K	360M
1396/01/07	1,451	1,400	1,499	1,446	(0.34)	28	98K	141M
1396/01/06	1,445	1,432	1,490	1,451	0.35	19	101K	148M
1396/01/05	1,437	1,430	1,455	1,446	4.33	64	524K	758M
1395/12/28	1,417	1,380	1,430	1,386	1.24	30	129K	183M
1395/12/25	1,388	1,353	1,430	1,369	(2.42)	51	454K	621M
1395/12/24	1,452	1,386	1,452	1,403	1.23	42	248K	350M
1395/12/23	1,330	1,330	1,391	1,386	4.60	142	1M	2B
1395/12/22	1,331	1,308	1,350	1,325	(1.78)	42	391K	519M
1395/12/21	1,326	1,326	1,389	1,349	(0.59)	30	145K	194M
1395/12/18	1,360	1,350	1,395	1,357	(2.72)	78	825K	1B
1395/12/17	1,390	1,347	1,464	1,395	(1.55)	82	876K	1B
1395/12/16	1,490	1,398	1,490	1,417	(3.28)	68	595K	844M
1395/12/15	1,509	1,426	1,509	1,465	0.27	46	358K	524M
1395/12/14	1,510	1,436	1,510	1,461	(1.22)	86	621K	908M
1395/12/11	1,456	1,456	1,520	1,479	0.54	76	280K	415M
1395/12/10	1,500	1,457	1,519	1,471	(1.74)	147	1M	2B
1395/12/09	1,520	1,477	1,549	1,497	(1.51)	110	945K	1B
1395/12/08	1,510	1,503	1,550	1,520	(0.07)	162	1M	2B
1395/12/07	1,524	1,509	1,559	1,521	0.60	105	789K	1B
1395/12/04	1,570	1,488	1,571	1,512	(2.58)	90	549K	830M
1395/12/03	1,616	1,530	1,616	1,552	(3.12)	165	1M	2B
1395/12/02	1,680	1,555	1,680	1,602	(2.08)	248	2M	4B
1395/12/01	1,581	1,581	1,640	1,636	4.74	364	5M	8B
1395/11/30	1,550	1,491	1,575	1,562	4.13	309	3M	4B
1395/11/27	1,519	1,482	1,548	1,500	(0.4)	53	297K	445M
1395/11/26	1,576	1,489	1,576	1,506	(2.27)	84	667K	1B
1395/11/25	1,580	1,519	1,586	1,541	(0.19)	127	921K	1B
1395/11/24	1,480	1,476	1,555	1,544	4.25	270	2M	4B
1395/11/23	1,512	1,462	1,520	1,481	(0.4)	33	158K	234M
1395/11/20	1,500	1,470	1,512	1,487	(0.13)	62	416K	619M
1395/11/19	1,472	1,472	1,529	1,489	0.88	53	421K	627M
1395/11/18	1,496	1,463	1,496	1,476	(0.27)	16	114K	167M
1395/11/17	1,479	1,450	1,500	1,480	0.34	75	594K	879M
1395/11/16	1,510	1,455	1,510	1,475	(1.99)	48	447K	659M
1395/11/13	1,471	1,470	1,525	1,505	(0.07)	50	240K	361M
1395/11/12	1,505	1,487	1,541	1,506	(0.59)	115	697K	1B
1395/11/11	1,502	1,501	1,530	1,515	1.07	63	514K	779M
1395/11/10	1,500	1,463	1,540	1,499	(2.66)	136	1M	2B
1395/11/09	1,550	1,501	1,564	1,540	1.32	91	577K	889M
1395/11/06	1,541	1,491	1,570	1,520	(0.72)	115	812K	1B
1395/11/05	1,508	1,400	1,538	1,531	4.51	347	3M	5B
1395/11/04	1,430	1,430	1,476	1,465	4.20	117	1M	2B
1395/11/03	1,355	1,350	1,430	1,406	0.72	38	246K	347M
1395/11/02	1,399	1,356	1,423	1,396	1.90	89	662K	925M
1395/10/29	1,410	1,341	1,479	1,370	(2.91)	353	3M	4B
1395/10/28	1,429	1,366	1,436	1,411	3.14	125	1M	2B
1395/10/27	1,300	1,300	1,370	1,368	4.83	60	435K	596M
1395/10/26	1,352	1,297	1,353	1,305	(4.4)	176	2M	2B
1395/10/25	1,360	1,341	1,402	1,365	(3.26)	133	1M	2B
1395/10/22	1,421	1,375	1,429	1,411	(2.01)	70	508K	717M
1395/10/20	1,490	1,415	1,490	1,440	(3.29)	32	277K	396M
1395/10/19	1,490	1,480	1,510	1,489	1.02	66	360K	536M
1395/10/18	1,458	1,431	1,475	1,474	4.91	152	1M	2B
1395/10/15	1,427	1,400	1,420	1,405	0.14	12	57K	81M
1395/10/14	1,375	1,374	1,420	1,403	0.36	27	120K	170M
1395/10/13	1,430	1,374	1,431	1,398	(2.92)	58	538K	752M
1395/10/12	1,507	1,404	1,507	1,440	(2.51)	35	451K	649M
1395/10/11	1,500	1,455	1,500	1,477	(0.34)	9	78K	114M
1395/10/08	1,453	1,453	1,519	1,482	(0.13)	9	42K	61M
1395/10/07	1,586	1,460	1,586	1,484	(3.07)	71	617K	915M
1395/10/06	1,550	1,521	1,580	1,531	(4.31)	47	499K	764M
1395/10/05	1,615	1,570	1,615	1,600	3.96	100	971K	2B
1395/10/04	1,463	1,463	1,540	1,539	4.91	135	2M	3B
1395/10/01	1,510	1,471	1,523	1,467	0.69	21	95K	142M
1395/09/30	1,432	1,426	1,500	1,457	(2.21)	49	371K	541M
1395/09/29	1,481	1,470	1,505	1,490	(2.23)	80	885K	1B
1395/09/28	1,550	1,503	1,550	1,524	(2.99)	131	2M	3B
1395/09/24	1,519	1,493	1,599	1,571	0.77	317	6M	9B
1395/09/23	1,568	1,501	1,625	1,559	0.19	54	518K	808M
1395/09/22	1,480	1,480	1,565	1,556	4.36	84	694K	1B
1395/09/21	1,520	1,475	1,527	1,491	(2.99)	150	3M	4B
1395/09/20	1,510	1,500	1,540	1,537	4.77	159	2M	3B
1395/09/17	1,439	1,430	1,509	1,467	(0.61)	202	2M	4B
1395/09/16	1,466	1,441	1,530	1,476	(2.64)	143	2M	2B
1395/09/15	1,569	1,514	1,569	1,516	(4.83)	59	687K	1B
1395/09/14	1,610	1,531	1,640	1,593	(0.75)	189	2M	3B
1395/09/13	1,580	1,500	1,655	1,605	1.78	313	4M	6B
1395/09/09	1,444	1,444	1,582	1,577	4.64	252	2M	4B
1395/09/07	1,519	1,473	1,598	1,507	(2.59)	123	1M	2B
1395/09/06	1,614	1,534	1,614	1,547	(4.15)	198	3M	4B
1395/09/03	1,580	1,580	1,623	1,614	4.40	386	4M	6B
1395/09/02	1,510	1,471	1,585	1,546	2.11	358	3M	5B
1395/09/01	1,600	1,488	1,600	1,514	(2.89)	344	3M	5B
1395/08/29	1,560	1,521	1,567	1,559	4.42	797	11M	17B
1395/08/26	1,479	1,470	1,495	1,493	4.85	401	6M	9B
1395/08/25	1,425	1,399	1,425	1,424	4.86	878	14M	20B
1395/08/24	1,358	1,358	1,358	1,358	4.95	113	2M	3B
1395/08/23	1,294	1,294	1,294	1,294	4.95	100	2M	3B
1395/08/22	1,226	1,226	1,233	1,233	4.94	139	2M	3B
1395/08/19	1,171	1,171	1,215	1,175	(4.63)	98	908K	1B
1395/08/18	1,249	1,220	1,267	1,232	1.32	45	255K	317M
1395/08/17	1,259	1,200	1,260	1,216	0.33	68	2M	2B
1395/08/16	1,183	1,181	1,230	1,212	(1.54)	37	261K	314M
1395/08/15	1,260	1,200	1,265	1,231	1.07	100	1M	2B
1395/08/12	1,210	1,190	1,243	1,218	2.87	122	2M	2B
1395/08/11	1,205	1,180	1,214	1,184	(4.67)	151	2M	3B
1395/08/10	1,270	1,237	1,300	1,242	(4.61)	246	3M	4B
1395/08/09	1,304	1,301	1,329	1,302	(4.89)	122	1M	2B
1395/08/08	1,340	1,320	1,382	1,369	3.95	199	2M	3B
1395/08/05	1,256	1,256	1,318	1,317	4.86	276	4M	5B
1395/08/04	1,224	1,191	1,278	1,256	3.12	279	4M	5B
1395/08/03	1,175	1,135	1,220	1,218	4.82	391	7M	8B
1395/08/02	1,139	1,100	1,170	1,162	4.22	250	4M	4B
1395/08/01	1,100	1,087	1,140	1,115	1.36	130	1M	2B
1395/07/28	1,124	1,090	1,124	1,100	(2.65)	45	399K	437M
1395/07/27	1,140	1,102	1,182	1,130	0.36	165	2M	2B
1395/07/26	1,100	1,086	1,135	1,126	4.16	294	4M	4B
1395/07/25	1,051	1,051	1,107	1,081	0.93	199	2M	3B
1395/07/24	1,110	1,060	1,120	1,071	(3.43)	156	2M	2B
1395/07/19	1,098	1,066	1,123	1,109	3.64	82	890K	987M
1395/07/18	1,070	1,061	1,100	1,070	(2.9)	119	2M	2B
1395/07/17	1,090	1,067	1,100	1,102	(0.27)	13	50K	54M
1395/07/14	1,098	1,082	1,109	1,105	4.54	135	2M	2B
1395/07/13	1,050	1,050	1,118	1,057	(3.65)	54	590K	624M
1395/07/12	1,120	1,061	1,132	1,097	(0.99)	31	338K	370M
1395/07/11	1,107	1,085	1,147	1,108	0.0	47	450K	498M
1395/07/10	1,090	1,065	1,115	1,108	(0.18)	19	30K	33M
1395/07/07	1,119	1,080	1,128	1,110	(0.27)	28	89K	98M
1395/07/06	1,121	1,100	1,129	1,113	0.18	26	109K	122M
1395/07/05	1,077	1,077	1,121	1,111	4.03	210	3M	3B
1395/07/04	1,051	1,051	1,080	1,068	0.0	18	48K	51M
1395/07/03	1,055	1,040	1,083	1,068	(0.19)	4	38K	40M
1395/06/31	1,070	1,060	1,089	1,070	0.0	21	17K	18M
1395/06/29	1,056	1,056	1,096	1,070	0.09	39	52K	56M
1395/06/28	1,080	1,080	1,100	1,069	0.19	9	48K	53M
1395/06/27	1,060	1,054	1,080	1,067	(0.19)	20	69K	73M
1395/06/24	1,081	1,060	1,081	1,069	(0.09)	28	96K	102M
1395/06/23	1,050	1,050	1,106	1,070	1.52	54	185K	202M
1395/06/21	1,045	1,045	1,059	1,054	(0.09)	8	100K	105M
1395/06/20	1,041	1,040	1,068	1,055	(0.09)	11	25K	26M
1395/06/17	1,075	1,041	1,075	1,056	0.0	5	9K	10M
1395/06/16	1,063	1,035	1,074	1,056	0.19	22	83K	88M
1395/06/15	1,028	1,028	1,045	1,054	(1.31)	27	205K	212M
1395/06/13	1,030	1,030	1,069	1,068	(0.09)	9	23K	24M
1395/06/10	1,055	1,033	1,086	1,069	(0.74)	19	131K	138M
1395/06/09	1,051	1,050	1,079	1,077	(0.09)	8	24K	25M
1395/06/08	1,061	1,046	1,088	1,078	(0.19)	11	29K	30M
1395/06/07	1,065	1,045	1,065	1,080	(0.83)	21	121K	128M
1395/06/06	1,100	1,070	1,100	1,089	(0.18)	10	62K	66M
1395/06/03	1,097	1,071	1,101	1,091	(0.27)	6	66K	70M
1395/06/02	1,062	1,062	1,100	1,094	(0.09)	18	94K	102M
1395/06/01	1,073	1,060	1,099	1,095	(0.36)	22	60K	64M
1395/05/31	1,090	1,062	1,095	1,099	(1.26)	32	151K	162M
1395/05/30	1,089	1,086	1,103	1,113	(0.09)	5	11K	12M
1395/05/27	1,093	1,090	1,093	1,114	(0.18)	13	39K	42M
1395/05/26	1,120	1,092	1,120	1,116	0.0	14	84K	94M
1395/05/25	1,116	1,091	1,119	1,116	(0.09)	16	62K	68M
1395/05/24	1,095	1,095	1,119	1,117	(0.18)	25	620K	692M
1395/05/23	1,115	1,115	1,116	1,119	0.0	3	6K	7M
1395/05/20	1,100	1,100	1,161	1,119	1.18	48	190K	216M
1395/05/19	1,100	1,085	1,100	1,106	(0.36)	30	152K	167M
1395/05/18	1,090	1,090	1,137	1,110	(0.09)	19	44K	48M
1395/05/17	1,086	1,090	1,129	1,111	0.82	40	244K	273M
1395/05/16	1,044	1,043	1,116	1,102	3.67	112	696K	767M
1395/05/13	1,045	1,040	1,100	1,063	(1.12)	59	237K	251M
1395/05/12	1,066	1,045	1,080	1,075	(0.37)	40	139K	148M
1395/05/11	1,065	1,060	1,082	1,079	(0.55)	38	172K	184M
1395/05/10	1,080	1,070	1,119	1,085	(0.28)	27	190K	205M
1395/05/06	1,072	1,072	1,095	1,088	0.09	19	98K	107M
1395/05/05	1,067	1,067	1,119	1,087	(0.09)	24	86K	94M
1395/05/04	1,081	1,053	1,090	1,088	(0.27)	16	61K	65M
1395/05/03	1,095	1,080	1,120	1,091	0.74	26	117K	130M
1395/05/02	1,090	1,090	1,119	1,083	0.37	14	61K	68M
1395/04/30	1,124	1,070	1,124	1,079	0.09	7	55K	60M
1395/04/29	1,042	1,042	1,119	1,078	0.0	7	12K	13M
1395/04/22	1,113	1,113	1,155	1,138	0.26	55	282K	322M
1395/04/21	1,140	1,109	1,140	1,135	(1.82)	29	304K	342M
1395/04/20	1,170	1,149	1,170	1,156	0.09	9	50K	58M
1395/04/19	1,173	1,116	1,173	1,155	(0.17)	8	17K	20M
1395/04/15	1,212	1,145	1,223	1,157	(3.66)	70	495K	573M
1395/04/14	1,167	1,167	1,206	1,201	4.53	108	848K	1B
1395/04/13	1,180	1,133	1,180	1,149	(0.69)	21	146K	165M
1395/04/12	1,150	1,150	1,155	1,157	0.0	6	8K	9M
1395/04/09	1,160	1,137	1,160	1,157	(0.09)	19	72K	83M
1395/04/08	1,179	1,179	1,204	1,158	0.96	36	97K	116M
1395/04/06	1,126	1,084	1,168	1,147	0.53	35	304K	350M
1395/04/05	1,126	1,127	1,131	1,141	(0.17)	4	50K	56M
1395/04/02	1,150	1,150	1,179	1,143	0.18	17	74K	86M
1395/04/01	1,113	1,110	1,148	1,141	(1.55)	39	188K	210M
1395/03/31	1,111	1,111	1,121	1,159	(0.26)	7	30K	33M
1395/03/30	1,130	1,119	1,130	1,162	(0.43)	7	47K	52M
1395/03/29	1,154	1,153	1,190	1,167	0.0	18	115K	134M
1395/03/26	1,114	1,113	1,177	1,167	(0.17)	16	34K	39M
1395/03/25	1,144	1,133	1,144	1,169	(1.02)	7	108K	123M
1395/03/24	1,152	1,145	1,180	1,181	(0.25)	14	35K	40M
1395/03/23	1,151	1,150	1,151	1,184	(0.17)	9	22K	25M
1395/03/22	1,200	1,151	1,200	1,186	(0.34)	16	49K	57M
1395/03/19	1,160	1,160	1,171	1,190	(1.08)	16	142K	166M
1395/03/18	1,179	1,173	1,230	1,203	(0.41)	21	78K	92M
1395/03/17	1,165	1,165	1,179	1,208	(0.66)	15	75K	88M
1395/03/16	1,181	1,180	1,200	1,216	(0.41)	13	55K	65M
1395/03/12	1,186	1,186	1,200	1,221	(0.08)	9	19K	23M
1395/03/11	1,220	1,207	1,245	1,222	(1.69)	22	274K	333M
1395/03/10	1,267	1,223	1,270	1,243	0.24	32	110K	138M
1395/03/09	1,223	1,201	1,268	1,240	2.48	47	372K	462M
1395/03/08	1,238	1,191	1,238	1,210	0.0	20	109K	132M
1395/03/05	1,200	1,157	1,230	1,210	0.92	44	462K	559M
1395/03/04	1,155	1,155	1,221	1,199	0.0	14	111K	134M
1395/03/03	1,186	1,179	1,223	1,199	(0.33)	28	94K	111M
1395/03/01	1,200	1,182	1,226	1,203	0.0	20	58K	70M
1395/02/29	1,219	1,192	1,220	1,203	0.0	20	135K	163M
1395/02/28	1,183	1,183	1,220	1,203	(0.41)	15	117K	139M
1395/02/27	1,185	1,185	1,242	1,208	0.0	7	9K	11M
1395/02/26	1,248	1,190	1,248	1,208	(0.17)	18	130K	157M
1395/02/25	1,220	1,190	1,246	1,210	0.33	20	132K	161M
1395/02/22	1,180	1,180	1,190	1,206	(0.17)	10	36K	43M
1395/02/21	1,210	1,200	1,245	1,208	(2.66)	37	369K	445M
1395/02/20	1,211	1,211	1,286	1,241	(0.88)	50	741K	920M
1395/02/19	1,250	1,235	1,267	1,252	(3.69)	35	295K	365M
1395/02/18	1,259	1,259	1,310	1,300	(0.69)	22	96K	123M
1395/02/15	1,261	1,261	1,307	1,309	(0.23)	18	61K	79M
1395/02/14	1,270	1,270	1,328	1,312	0.0	13	54K	71M
1395/02/13	1,318	1,260	1,330	1,312	0.0	33	256K	335M
1395/02/12	1,290	1,271	1,345	1,312	1.86	50	489K	641M
1395/02/11	1,289	1,263	1,289	1,288	(0.08)	11	41K	53M
1395/02/08	1,285	1,281	1,318	1,289	(1.45)	75	615K	794M
1395/02/07	1,301	1,290	1,349	1,308	(0.46)	35	189K	246M
1395/02/06	1,310	1,282	1,317	1,314	(0.3)	26	148K	194M
1395/02/05	1,300	1,299	1,373	1,318	0.69	51	423K	558M
1395/02/04	1,300	1,300	1,343	1,309	0.23	7	56K	74M
1395/02/01	1,302	1,270	1,310	1,306	(2.03)	49	236K	305M
1395/01/31	1,300	1,297	1,389	1,333	(0.15)	26	104K	139M
1395/01/30	1,300	1,285	1,369	1,335	2.30	50	310K	416M
1395/01/29	1,262	1,262	1,300	1,305	(1.73)	29	129K	162M
1395/01/28	1,333	1,283	1,333	1,328	(1.63)	30	151K	195M
1395/01/25	1,358	1,323	1,399	1,350	(0.88)	32	174K	233M
1395/01/24	1,373	1,358	1,400	1,362	(4.69)	92	622K	847M
1395/01/23	1,430	1,395	1,460	1,429	0.56	171	703K	1B
1395/01/22	1,365	1,365	1,435	1,421	3.95	157	1M	2B
1395/01/21	1,420	1,359	1,420	1,367	(4.41)	105	545K	744M
1395/01/18	1,459	1,397	1,465	1,430	(0.9)	365	3M	5B
1395/01/17	1,443	1,443	1,443	1,443	4.95	149	3M	4B
1395/01/16	1,374	1,300	1,375	1,375	4.96	126	2M	2B
1395/01/15	1,268	1,240	1,338	1,310	2.75	93	815K	1B
1395/01/14	1,300	1,267	1,300	1,275	(1.39)	26	322K	409M
1395/01/11	1,340	1,292	1,340	1,293	0.78	31	164K	214M
1395/01/10	1,250	1,250	1,310	1,283	(0.47)	40	255K	326M
1395/01/09	1,320	1,262	1,320	1,289	(1.23)	32	228K	291M
1395/01/08	1,340	1,270	1,350	1,305	0.31	33	224K	294M
1395/01/07	1,238	1,238	1,309	1,301	4.33	86	748K	974M
1394/12/26	1,270	1,223	1,287	1,247	(2.12)	46	318K	394M
1394/12/25	1,281	1,232	1,281	1,274	4.43	173	2M	3B
1394/12/24	1,200	1,197	1,231	1,220	4.01	77	612K	746M
1394/12/22	1,175	1,165	1,182	1,173	(2.66)	127	1M	1B
1394/12/19	1,200	1,170	1,239	1,205	1.69	62	582K	701M
1394/12/18	1,185	1,180	1,198	1,185	0.17	32	166K	197M
1394/12/17	1,182	1,160	1,199	1,183	1.72	65	541K	639M
1394/12/16	1,155	1,141	1,180	1,163	0.35	36	337K	392M
1394/12/15	1,171	1,143	1,180	1,159	(1.86)	51	420K	487M
1394/12/12	1,208	1,172	1,208	1,181	(0.08)	31	282K	333M
1394/12/11	1,173	1,173	1,198	1,182	0.25	10	109K	130M
1394/12/10	1,190	1,171	1,190	1,179	(0.84)	47	318K	374M
1394/12/09	1,190	1,180	1,190	1,189	(0.42)	37	244K	290M
1394/12/08	1,210	1,185	1,210	1,194	0.0	20	132K	158M
1394/12/05	1,230	1,171	1,230	1,194	(0.91)	31	185K	219M
1394/12/04	1,187	1,187	1,209	1,205	(0.5)	22	122K	146M
1394/12/03	1,219	1,184	1,250	1,211	(1.38)	49	309K	373M
1394/12/02	1,200	1,200	1,221	1,228	(0.57)	25	151K	183M
1394/12/01	1,231	1,190	1,250	1,235	(1.2)	35	174K	212M
1394/11/28	1,251	1,229	1,255	1,250	(3.33)	51	276K	341M
1394/11/27	1,299	1,270	1,302	1,293	(0.23)	32	160K	206M
1394/11/26	1,325	1,253	1,338	1,296	0.62	48	244K	317M
1394/11/25	1,317	1,287	1,317	1,288	(4.87)	49	434K	559M
1394/11/24	1,318	1,317	1,348	1,354	(1.81)	25	151K	200M
1394/11/21	1,323	1,321	1,397	1,379	(0.51)	18	47K	63M
1394/11/20	1,352	1,350	1,416	1,386	(0.29)	107	879K	1B
1394/11/19	1,400	1,364	1,414	1,390	(2.18)	54	368K	511M
1394/11/18	1,400	1,400	1,440	1,421	2.16	65	348K	496M
1394/11/17	1,350	1,350	1,415	1,391	3.04	64	414K	576M
1394/11/14	1,310	1,310	1,373	1,350	0.37	60	453K	612M
1394/11/13	1,346	1,301	1,346	1,345	4.91	149	2M	2B
1394/11/12	1,230	1,230	1,309	1,282	2.81	96	684K	877M
1394/11/11	1,220	1,212	1,220	1,247	(2.2)	59	176K	213M
1394/11/10	1,230	1,230	1,289	1,275	(0.16)	9	19K	24M
1394/11/07	1,232	1,221	1,317	1,277	(0.16)	16	90K	115M
1394/11/06	1,321	1,200	1,321	1,279	1.59	69	518K	663M
1394/11/05	1,220	1,220	1,263	1,259	4.66	56	455K	573M
1394/11/04	1,171	1,170	1,207	1,203	4.61	77	487K	586M
1394/11/03	1,121	1,121	1,159	1,150	0.35	40	373K	429M
1394/10/30	1,101	1,101	1,159	1,146	(0.26)	27	72K	81M
1394/10/29	1,120	1,110	1,145	1,149	(0.35)	11	64K	72M
1394/10/28	1,100	1,100	1,134	1,153	(0.35)	15	45K	50M
1394/10/27	1,180	1,123	1,200	1,157	0.0	20	91K	106M
1394/10/26	1,154	1,154	1,169	1,157	3.86	51	359K	419M
1394/10/23	1,100	1,095	1,142	1,114	(1.07)	34	289K	320M
1394/10/22	1,120	1,111	1,120	1,126	0.0	3	6K	7M
1394/10/21	1,122	1,122	1,126	1,126	0.0	9	29K	32M
1394/10/20	1,100	1,100	1,100	1,126	0.0	3	3K	3M
1394/10/19	1,113	1,095	1,160	1,126	(0.27)	21	72K	80M
1394/10/16	1,140	1,123	1,140	1,129	0.18	15	85K	96M
1394/10/15	1,112	1,110	1,142	1,127	(0.62)	32	239K	268M
1394/10/14	1,138	1,117	1,138	1,134	(0.09)	7	19K	21M
1394/10/13	1,159	1,114	1,165	1,135	0.53	22	78K	90M
1394/10/12	1,149	1,145	1,160	1,129	0.18	11	40K	46M
1394/10/09	1,080	1,080	1,102	1,127	(0.09)	5	19K	21M
1394/10/07	1,100	1,100	1,100	1,128	0.0	2	1K	1M
1394/10/06	1,081	1,080	1,090	1,128	(0.18)	7	21K	23M
1394/10/02	1,080	1,080	1,095	1,130	(0.18)	6	15K	16M
1394/10/01	1,080	1,080	1,090	1,132	(0.09)	6	5K	6M
1394/09/30	1,077	1,077	1,150	1,133	0.0	24	96K	108M
1394/09/29	1,078	1,078	1,078	1,133	(0.09)	2	9K	10M
1394/09/28	1,087	1,086	1,090	1,134	(0.79)	16	66K	72M
1394/09/25	1,155	1,155	1,155	1,143	0.0	1	866	1M
1394/09/22	1,120	1,100	1,120	1,143	(0.09)	3	13K	15M
1394/09/18	1,129	1,129	1,140	1,144	0.0	6	15K	17M
1394/09/17	1,100	1,100	1,120	1,144	(0.26)	9	30K	33M
1394/09/16	1,106	1,106	1,107	1,147	(0.26)	7	29K	32M
1394/09/15	1,120	1,103	1,120	1,150	(0.61)	13	63K	70M
1394/09/14	1,105	1,105	1,116	1,157	(0.09)	3	6K	7M
1394/09/10	1,111	1,103	1,116	1,158	(0.09)	7	10K	11M
1394/09/09	1,121	1,120	1,121	1,159	0.0	2	1K	1M
1394/09/08	1,125	1,111	1,125	1,159	(0.17)	7	20K	22M
1394/09/07	1,155	1,121	1,182	1,161	(0.17)	14	91K	105M
1394/09/04	1,156	1,156	1,178	1,163	0.0	9	65K	75M
1394/09/03	1,150	1,150	1,180	1,163	0.0	3	2K	2M
1394/09/02	1,127	1,127	1,200	1,163	0.0	11	33K	38M
1394/08/30	1,160	1,160	1,170	1,163	0.0	3	18K	22M
1394/08/27	1,112	1,112	1,183	1,163	0.0	17	15K	18M
1394/08/26	1,143	1,142	1,143	1,163	(0.09)	9	25K	29M
1394/08/25	1,138	1,138	1,218	1,164	0.0	34	157K	184M
1394/08/24	1,143	1,133	1,168	1,164	(0.09)	15	32K	37M
1394/08/23	1,145	1,140	1,145	1,165	(0.17)	4	42K	48M
1394/08/20	1,126	1,125	1,135	1,167	(0.09)	6	6K	7M
1394/08/19	1,175	1,141	1,175	1,168	(0.26)	37	194K	226M
1394/08/18	1,161	1,161	1,170	1,171	0.0	3	3K	3M
1394/08/17	1,164	1,160	1,164	1,171	(0.43)	16	134K	155M
1394/08/16	1,172	1,165	1,200	1,176	(0.59)	58	353K	415M
1394/08/13	1,170	1,170	1,198	1,183	0.0	6	21K	24M
1394/08/12	1,171	1,171	1,214	1,183	0.17	22	118K	141M
1394/08/11	1,170	1,170	1,200	1,181	(0.08)	21	96K	113M
1394/08/10	1,172	1,172	1,215	1,182	0.42	49	183K	217M
1394/08/09	1,180	1,172	1,277	1,177	(4.54)	117	718K	846M
1394/08/06	1,289	1,225	1,289	1,233	(8.8)	30	122K	150M
1394/07/29	1,414	1,307	1,414	1,352	0.37	112	1M	2B
1394/07/28	1,301	1,300	1,374	1,347	(0.22)	61	644K	868M
1394/07/27	1,351	1,311	1,375	1,350	(0.07)	20	26K	35M
1394/07/26	1,422	1,308	1,422	1,351	(0.37)	57	336K	454M
1394/07/25	1,325	1,300	1,358	1,356	4.79	160	3M	4B
1394/07/22	1,299	1,299	1,299	1,294	4.52	32	388K	504M
1394/07/21	1,240	1,240	1,260	1,238	3.17	33	283K	356M
1394/07/20	1,230	1,200	1,230	1,200	0.59	25	196K	237M
1394/07/19	1,181	1,180	1,210	1,193	0.08	8	31K	37M
1394/07/18	1,180	1,180	1,200	1,192	0.59	22	293K	350M
1394/07/15	1,151	1,151	1,180	1,185	(0.25)	9	109K	129M
1394/07/14	1,180	1,180	1,180	1,188	0.0	1	8K	9M
1394/07/13	1,160	1,160	1,160	1,188	(0.08)	4	14K	16M
1394/07/12	1,160	1,160	1,165	1,189	(0.17)	3	29K	33M
1394/07/11	1,160	1,160	1,200	1,191	(0.08)	7	53K	62M
1394/07/08	1,180	1,155	1,200	1,192	(0.58)	27	280K	333M
1394/07/06	1,200	1,200	1,200	1,199	0.0	9	77K	92M
1394/07/05	1,176	1,176	1,176	1,199	0.0	4	5K	6M
1394/07/04	1,160	1,160	1,211	1,199	(0.08)	5	17K	20M
1394/07/01	1,197	1,179	1,200	1,200	0.0	7	60K	71M
1394/06/30	1,152	1,150	1,199	1,200	(0.58)	19	158K	187M
1394/06/29	1,170	1,170	1,171	1,207	(0.33)	10	44K	52M
1394/06/28	1,185	1,185	1,210	1,211	0.0	2	2K	2M
1394/06/25	1,200	1,176	1,200	1,211	(0.08)	9	27K	32M
1394/06/24	1,200	1,174	1,200	1,212	(0.25)	11	84K	101M
1394/06/23	1,174	1,174	1,225	1,215	0.0	9	12K	15M
1394/06/22	1,207	1,200	1,210	1,215	(1.06)	23	215K	258M
1394/06/21	1,206	1,206	1,206	1,228	(0.08)	3	20K	25M
1394/06/18	1,255	1,255	1,257	1,229	0.0	5	3K	4M
1394/06/17	1,230	1,200	1,256	1,229	2.67	39	306K	380M
1394/06/16	1,200	1,200	1,200	1,197	0.0	2	9K	11M
1394/06/15	1,201	1,200	1,210	1,197	0.59	51	269K	323M
1394/06/14	1,200	1,150	1,230	1,190	0.85	25	107K	130M
1394/06/11	1,146	1,146	1,178	1,180	0.0	6	7K	8M
1394/06/10	1,170	1,170	1,170	1,180	0.0	1	2K	3M
1394/06/09	1,160	1,160	1,200	1,180	(0.08)	3	15K	18M
1394/06/08	1,170	1,165	1,170	1,181	(1.5)	18	231K	270M
1394/06/07	1,160	1,145	1,160	1,199	0.0	2	2K	3M
1394/06/03	1,160	1,160	1,161	1,199	(0.33)	5	37K	43M
1394/06/02	1,219	1,186	1,220	1,203	(3.61)	38	323K	386M
1394/06/01	1,275	1,212	1,275	1,248	(0.08)	11	16K	20M
1394/05/31	1,280	1,210	1,280	1,249	(0.08)	9	19K	23M
1394/05/28	1,193	1,193	1,220	1,250	(0.08)	4	7K	9M
1394/05/27	1,226	1,200	1,259	1,251	(0.24)	17	35K	43M
1394/05/26	1,239	1,239	1,270	1,254	0.0	5	14K	18M
1394/05/25	1,230	1,207	1,270	1,254	(1.18)	37	159K	195M
1394/05/24	1,250	1,240	1,250	1,269	(0.16)	15	33K	42M
1394/05/21	1,256	1,241	1,260	1,271	(0.31)	30	66K	83M
1394/05/19	1,251	1,251	1,280	1,275	0.0	7	12K	15M
1394/05/18	1,232	1,230	1,280	1,275	(0.16)	24	129K	163M
1394/05/17	1,300	1,231	1,300	1,277	(0.08)	16	37K	47M
1394/05/14	1,312	1,271	1,312	1,278	0.39	39	109K	140M
1394/05/13	1,290	1,232	1,295	1,273	2.33	64	316K	404M
1394/05/12	1,221	1,221	1,286	1,244	0.32	22	71K	90M
1394/05/11	1,257	1,190	1,259	1,240	(0.8)	46	109K	131M
1394/05/10	1,270	1,202	1,295	1,250	(0.56)	71	387K	484M
1394/05/07	1,297	1,240	1,297	1,257	0.16	25	60K	76M
1394/05/06	1,254	1,254	1,280	1,255	(4.92)	75	412K	517M
1394/05/05	1,325	1,272	1,325	1,320	(1.35)	36	107K	137M
1394/05/04	1,298	1,297	1,382	1,338	1.59	67	451K	604M
1394/05/03	1,270	1,263	1,270	1,317	(0.9)	32	70K	89M
1394/04/31	1,319	1,287	1,350	1,329	(1.85)	36	166K	215M
1394/04/30	1,351	1,301	1,351	1,354	(1.1)	29	90K	118M
1394/04/29	1,315	1,315	1,318	1,369	(1.08)	25	79K	104M
1394/04/24	1,420	1,345	1,420	1,384	(0.07)	21	85K	118M
1394/04/23	1,468	1,350	1,468	1,385	(1.91)	85	589K	816M
1394/04/22	1,437	1,384	1,437	1,412	3.14	81	479K	676M
1394/04/21	1,350	1,350	1,369	1,369	4.98	80	732K	1B
1394/04/20	1,304	1,265	1,350	1,304	0.93	52	292K	383M
1394/04/16	1,286	1,240	1,320	1,292	6.51	154	717K	927M
1394/04/03	1,440	1,373	1,440	1,413	(0.42)	43	177K	249M
1394/04/02	1,400	1,400	1,440	1,419	0.50	54	133K	190M
1394/04/01	1,400	1,400	1,420	1,412	(0.07)	16	39K	54M
1394/03/31	1,371	1,360	1,410	1,413	(0.49)	16	62K	85M
1394/03/30	1,421	1,390	1,421	1,420	(0.21)	12	48K	67M
1394/03/27	1,383	1,350	1,470	1,423	0.21	21	83K	119M
1394/03/26	1,386	1,385	1,425	1,420	(0.14)	13	26K	36M
1394/03/25	1,372	1,370	1,420	1,422	(0.42)	15	46K	63M
1394/03/24	1,362	1,362	1,454	1,428	(0.07)	23	55K	78M
1394/03/23	1,401	1,390	1,430	1,429	(0.28)	29	129K	183M
1394/03/20	1,370	1,370	1,430	1,433	(0.49)	14	54K	76M
1394/03/19	1,395	1,385	1,395	1,440	(0.55)	17	48K	67M
1394/03/18	1,410	1,410	1,450	1,448	(2.1)	56	185K	262M
1394/03/17	1,549	1,472	1,549	1,479	4.01	32	109K	161M
1394/02/28	1,922	1,880	1,922	1,884	1.24	60	207K	391M
1394/02/27	1,964	1,841	1,964	1,861	(2.92)	52	286K	532M
1394/02/23	1,921	1,890	1,955	1,917	(0.57)	33	150K	287M
1394/02/22	1,920	1,910	1,988	1,928	0.84	31	92K	180M
1394/02/21	1,930	1,900	1,930	1,912	0.0	24	81K	154M
1394/02/20	1,870	1,870	1,950	1,912	0.47	42	96K	184M
1394/02/19	1,930	1,871	1,964	1,903	0.05	24	46K	89M
1394/02/16	1,920	1,880	1,920	1,902	0.0	20	21K	41M
1394/02/15	1,900	1,873	1,929	1,902	0.0	37	79K	151M
1394/02/14	1,875	1,873	1,908	1,902	(0.21)	40	110K	209M
1394/02/13	1,876	1,872	1,880	1,906	(0.05)	8	12K	22M
1394/02/09	1,881	1,855	1,881	1,907	(0.1)	13	14K	27M
1394/02/08	1,888	1,888	1,929	1,909	(1.65)	78	197K	374M
1394/02/07	1,949	1,898	1,949	1,941	(0.41)	20	66K	126M
1394/02/06	1,996	1,910	1,997	1,949	(0.15)	12	61K	118M
1394/02/05	1,925	1,915	1,970	1,952	(0.2)	12	30K	57M
1394/02/02	1,900	1,900	1,900	1,956	0.0	1	72	137K
1394/02/01	1,902	1,892	1,939	1,956	(0.46)	12	42K	80M
1394/01/31	2,000	1,944	2,000	1,965	(2.92)	34	209K	407M
1394/01/30	2,090	1,954	2,090	2,024	0.45	44	180K	364M
1394/01/29	2,000	2,000	2,016	2,015	3.92	90	604K	1B
1394/01/26	1,900	1,900	1,984	1,939	1.62	56	203K	395M
1394/01/25	1,860	1,850	1,936	1,908	(0.68)	32	76K	143M
1394/01/24	1,902	1,872	1,920	1,921	(1.49)	32	141K	268M
1394/01/23	1,902	1,902	1,910	1,950	(1.56)	32	100K	189M
1394/01/22	1,934	1,922	1,989	1,981	(0.8)	15	66K	127M
1394/01/19	1,995	1,955	2,030	1,997	0.25	47	330K	658M
1394/01/18	1,999	1,925	2,000	1,992	(0.5)	33	134K	266M
1394/01/17	2,021	1,955	2,022	2,002	(1.04)	84	508K	1B
1394/01/16	2,023	2,023	2,023	2,023	3.96	69	898K	2B
1394/01/15	2,021	2,021	2,021	1,946	0.10	4	7K	15M
1394/01/10	2,010	1,865	2,010	1,944	0.57	27	109K	213M
1394/01/09	1,912	1,912	1,935	1,933	3.87	36	279K	540M
1394/01/08	1,895	1,880	1,896	1,861	2.03	24	141K	268M
1394/01/05	1,865	1,830	1,888	1,824	0.44	16	36K	67M
1393/12/27	1,830	1,800	1,865	1,816	1.23	44	123K	226M
1393/12/26	1,829	1,760	1,829	1,794	0.06	26	58K	104M
1393/12/25	1,815	1,800	1,825	1,793	0.17	20	35K	63M
1393/12/24	1,799	1,784	1,817	1,790	2.05	35	216K	390M
1393/12/23	1,720	1,720	1,799	1,754	0.11	36	87K	154M
1393/12/20	1,741	1,691	1,741	1,752	(0.4)	12	49K	84M
1393/12/19	1,760	1,745	1,760	1,759	(0.06)	22	72K	126M
1393/12/18	1,803	1,760	1,803	1,760	0.06	12	26K	46M
1393/12/17	1,789	1,789	1,792	1,759	0.57	13	66K	118M
1393/12/16	1,790	1,750	1,796	1,749	0.69	28	79K	141M
1393/12/13	1,751	1,751	1,790	1,737	0.29	14	25K	45M
1393/12/12	1,739	1,739	1,774	1,732	0.76	37	109K	191M
1393/12/11	1,713	1,713	1,777	1,719	0.35	21	76K	132M
1393/12/10	1,710	1,709	1,735	1,713	(1.1)	91	934K	2B
1393/12/09	1,760	1,730	1,760	1,732	(2.37)	33	284K	491M
1393/12/06	1,752	1,750	1,819	1,774	(1.61)	37	164K	287M
1393/12/05	1,809	1,790	1,817	1,803	0.11	17	94K	170M
1393/12/04	1,828	1,761	1,828	1,801	(0.11)	17	115K	206M
1393/12/03	1,839	1,774	1,839	1,803	(0.06)	20	31K	56M
1393/12/02	1,754	1,754	1,840	1,804	1.12	43	205K	370M
1393/11/29	1,760	1,735	1,760	1,784	(0.39)	27	88K	154M
1393/11/28	1,775	1,750	1,775	1,791	(1.7)	68	211K	370M
1393/11/27	1,769	1,768	1,800	1,822	(0.22)	18	49K	87M
1393/11/26	1,775	1,768	1,816	1,826	(0.71)	33	98K	174M
1393/11/25	1,868	1,790	1,868	1,839	(0.22)	19	66K	120M
1393/11/21	1,806	1,788	1,806	1,843	(1.02)	46	128K	230M
1393/11/20	1,830	1,805	1,853	1,862	(0.96)	21	129K	234M
1393/11/19	1,918	1,825	1,918	1,880	(0.74)	35	138K	255M
1393/11/18	1,880	1,871	1,924	1,894	2.27	95	360K	686M
1393/11/15	1,881	1,800	1,888	1,852	1.98	60	285K	535M
1393/11/14	1,773	1,770	1,850	1,816	(1.36)	52	358K	646M
1393/11/13	1,825	1,775	1,825	1,841	(0.27)	22	85K	154M
1393/11/12	1,830	1,784	1,861	1,846	(0.59)	17	89K	160M
1393/11/11	1,903	1,861	1,903	1,857	0.11	16	48K	91M
1393/11/08	1,835	1,835	1,895	1,855	0.87	56	221K	415M
1393/11/07	1,784	1,784	1,830	1,839	(1.02)	37	140K	251M
1393/11/06	1,821	1,797	1,821	1,858	(0.69)	17	93K	168M
1393/11/05	1,850	1,850	1,851	1,871	(2.91)	48	348K	643M
1393/11/04	1,854	1,854	1,854	1,927	(0.21)	6	22K	42M
1393/11/01	1,856	1,856	1,856	1,931	(0.1)	3	11K	20M
1393/10/30	1,857	1,857	1,857	1,933	(0.05)	2	5K	8M
1393/10/29	1,868	1,868	1,930	1,934	(0.57)	18	77K	144M
1393/10/28	1,900	1,886	1,900	1,945	(0.97)	20	119K	224M
1393/10/27	1,920	1,907	2,028	1,964	(1.11)	50	142K	271M
1393/10/24	1,930	1,916	1,930	1,986	(0.45)	27	56K	108M
1393/10/23	1,980	1,927	1,980	1,995	(0.6)	34	85K	164M
1393/10/22	1,933	1,933	2,060	2,007	(0.15)	58	164K	329M
1393/10/21	1,944	1,944	1,944	2,010	(0.69)	18	82K	159M
1393/10/20	1,976	1,975	1,976	2,024	(1.6)	31	193K	381M
1393/10/17	2,000	1,991	2,014	2,057	(0.77)	58	96K	192M
1393/10/16	2,020	2,018	2,049	2,073	(1.38)	54	169K	342M
1393/10/15	2,060	2,035	2,060	2,102	(0.8)	29	103K	209M
1393/10/14	2,058	2,049	2,090	2,119	(0.38)	32	51K	104M
1393/10/13	2,110	2,061	2,110	2,127	(0.28)	18	48K	99M
1393/10/10	2,110	2,070	2,110	2,133	(0.14)	17	36K	75M
1393/10/09	2,166	2,089	2,166	2,136	(0.97)	36	169K	354M
1393/10/08	2,096	2,096	2,126	2,157	(0.55)	42	100K	212M
1393/10/07	2,141	2,140	2,179	2,169	(0.32)	35	103K	221M
1393/10/06	2,209	2,141	2,209	2,176	(0.09)	45	136K	296M
1393/10/03	2,263	2,132	2,263	2,178	0.05	28	43K	95M
1393/10/01	2,239	2,163	2,243	2,177	0.93	68	176K	390M
1393/09/29	2,100	2,100	2,222	2,157	0.47	57	162K	353M
1393/09/26	2,104	2,071	2,104	2,147	(0.46)	29	71K	149M
1393/09/25	2,098	2,096	2,188	2,157	(1.15)	81	181K	383M
1393/09/24	2,105	2,105	2,108	2,182	(0.46)	22	58K	122M
1393/09/23	2,134	2,129	2,150	2,192	(1.13)	55	143K	306M
1393/09/19	2,180	2,180	2,242	2,217	(0.05)	11	19K	41M
1393/09/18	2,191	2,190	2,238	2,218	(1.42)	80	280K	616M
1393/09/17	2,240	2,205	2,280	2,250	0.0	38	94K	211M
1393/09/16	2,193	2,192	2,240	2,250	(1.45)	54	176K	386M
1393/09/15	2,250	2,206	2,251	2,283	(0.48)	44	92K	207M
1393/09/12	2,316	2,248	2,335	2,294	2.14	90	348K	805M
1393/09/11	2,229	2,191	2,310	2,246	(1.58)	179	799K	2B
1393/09/10	2,241	2,226	2,258	2,282	(0.31)	29	86K	193M
1393/09/09	2,254	2,240	2,300	2,289	(1.89)	76	237K	531M
1393/09/08	2,350	2,302	2,383	2,333	1.26	85	353K	827M
1393/09/05	2,234	2,234	2,367	2,304	0.74	93	351K	812M
1393/09/04	2,290	2,221	2,290	2,287	(1.04)	51	147K	328M
1393/09/03	2,300	2,266	2,375	2,311	0.43	83	299K	692M
1393/09/02	2,301	2,288	2,329	2,301	(0.22)	122	344K	791M
1393/09/01	2,340	2,265	2,341	2,306	(1.5)	140	308K	704M
1393/08/28	2,380	2,308	2,380	2,341	(2.62)	90	390K	908M
1393/08/27	2,430	2,397	2,432	2,404	(3.69)	97	470K	1B
1393/08/26	2,529	2,427	2,540	2,496	0.08	85	483K	1B
1393/08/25	2,600	2,462	2,600	2,494	(2.69)	122	600K	1B
1393/08/24	2,500	2,490	2,600	2,563	2.32	154	725K	2B
1393/08/21	2,391	2,387	2,526	2,505	3.13	182	1M	3B
1393/08/20	2,450	2,381	2,490	2,429	(0.04)	75	186K	453M
1393/08/19	2,383	2,383	2,498	2,430	(1.5)	87	495K	1B
1393/08/18	2,520	2,420	2,520	2,467	(1.99)	161	610K	2B
1393/08/17	2,517	2,515	2,517	2,517	3.97	265	2M	5B
1393/08/14	2,355	2,355	2,422	2,421	3.95	87	836K	2B
1393/08/11	2,287	2,271	2,380	2,329	0.91	116	358K	837M
1393/08/10	2,297	2,250	2,355	2,308	1.81	108	464K	1B
1393/08/07	2,255	2,240	2,320	2,267	(0.48)	85	355K	802M
1393/08/06	2,288	2,230	2,329	2,278	(0.96)	97	405K	922M
1393/08/05	2,293	2,293	2,376	2,300	(3.69)	225	1M	3B
1393/08/04	2,350	2,350	2,440	2,388	(0.29)	34	242K	577M
1393/08/03	2,399	2,380	2,419	2,395	0.04	29	107K	257M
1393/07/30	2,350	2,350	2,404	2,394	(0.71)	56	260K	620M
1393/07/29	2,440	2,350	2,460	2,411	(0.66)	116	610K	1B
1393/07/28	2,425	2,410	2,427	2,427	3.98	239	2M	6B
1393/07/27	2,275	2,275	2,375	2,334	2.19	39	272K	645M
1393/07/26	2,270	2,270	2,310	2,284	0.04	22	45K	103M
1393/07/23	2,280	2,270	2,310	2,283	0.04	23	58K	132M
1393/07/22	2,260	2,260	2,330	2,282	0.09	32	142K	325M
1393/07/20	2,250	2,250	2,300	2,280	0.13	23	115K	264M
1393/07/19	2,299	2,253	2,299	2,277	(0.09)	44	111K	251M
1393/07/16	2,260	2,250	2,319	2,279	(0.31)	36	136K	308M
1393/07/15	2,290	2,289	2,340	2,286	0.48	53	178K	409M
1393/07/14	2,270	2,241	2,270	2,275	(0.31)	53	141K	319M
1393/07/12	2,349	2,265	2,349	2,282	(0.7)	51	384K	876M
1393/07/09	2,251	2,251	2,340	2,298	0.0	8	12K	27M
1393/07/08	2,280	2,251	2,320	2,298	0.04	77	289K	663M
1393/07/07	2,310	2,278	2,310	2,297	0.0	15	108K	249M
1393/07/06	2,261	2,261	2,348	2,297	(0.17)	70	771K	2B
1393/07/05	2,363	2,276	2,370	2,301	(1.58)	69	541K	1B
1393/07/02	2,290	2,290	2,342	2,338	3.82	153	638K	1B
1393/07/01	2,220	2,220	2,290	2,252	0.72	57	209K	476M
1393/06/31	2,280	2,210	2,280	2,236	0.18	55	331K	741M
1393/06/30	2,186	2,184	2,235	2,232	(0.18)	32	69K	153M
1393/06/29	2,180	2,180	2,190	2,236	(0.09)	13	19K	42M
1393/06/26	2,183	2,183	2,279	2,238	(0.22)	56	346K	774M
1393/06/25	2,288	2,221	2,290	2,243	(0.04)	17	43K	96M
1393/06/24	2,201	2,200	2,280	2,244	(0.31)	33	201K	450M
1393/06/23	2,230	2,200	2,231	2,251	(0.44)	29	93K	206M
1393/06/22	2,270	2,201	2,270	2,261	(0.18)	39	133K	300M
1393/06/19	2,231	2,231	2,300	2,265	0.04	30	82K	186M
1393/06/18	2,213	2,213	2,310	2,264	0.62	48	189K	433M
1393/06/17	2,257	2,235	2,269	2,250	(0.04)	32	157K	354M
1393/06/16	2,212	2,212	2,259	2,251	(0.4)	34	173K	387M
1393/06/15	2,253	2,213	2,269	2,260	(1.22)	71	305K	685M
1393/06/12	2,269	2,244	2,280	2,288	(1.21)	48	281K	638M
1393/06/11	2,223	2,223	2,375	2,316	1.40	110	342K	796M
1393/06/10	2,260	2,210	2,290	2,284	(0.61)	65	135K	303M
1393/06/09	2,262	2,261	2,300	2,298	(0.17)	15	64K	145M
1393/06/08	2,270	2,257	2,304	2,302	(0.09)	29	246K	565M
1393/06/05	2,322	2,280	2,368	2,304	0.04	29	132K	305M
1393/06/04	2,300	2,271	2,375	2,303	0.35	47	189K	438M
1393/06/03	2,385	2,240	2,385	2,295	(0.43)	45	213K	486M
1393/06/02	2,281	2,275	2,310	2,305	(0.95)	45	251K	574M
1393/06/01	2,315	2,281	2,340	2,327	(0.3)	44	162K	375M
1393/05/29	2,300	2,280	2,385	2,334	(1.27)	91	258K	595M
1393/05/28	2,311	2,311	2,398	2,364	(0.92)	49	219K	513M
1393/05/27	2,400	2,331	2,400	2,386	(0.95)	53	189K	445M
1393/05/26	2,400	2,351	2,400	2,409	(1.07)	50	182K	431M
1393/05/25	2,450	2,396	2,450	2,435	(2.4)	71	350K	844M
1393/05/22	2,481	2,436	2,500	2,495	(0.2)	31	71K	174M
1393/05/21	2,500	2,430	2,579	2,500	(0.99)	57	199K	490M
1393/05/20	2,568	2,470	2,588	2,525	(0.2)	90	198K	499M
1393/05/19	2,550	2,482	2,550	2,530	(2.13)	130	305K	763M
1393/05/18	2,567	2,567	2,679	2,585	(1.79)	64	451K	1B
1393/05/15	2,690	2,600	2,690	2,632	(0.23)	33	217K	570M
1393/05/14	2,699	2,605	2,700	2,638	(0.11)	47	196K	516M
1393/05/13	2,600	2,600	2,687	2,641	0.61	100	273K	723M
1393/05/12	2,705	2,600	2,705	2,625	(3.06)	91	424K	1B
1393/05/11	2,714	2,622	2,714	2,708	3.75	138	871K	2B
1393/05/06	2,549	2,549	2,613	2,610	3.86	92	499K	1B
1393/05/05	2,461	2,461	2,549	2,513	0.12	68	210K	529M
1393/05/04	2,550	2,450	2,550	2,510	(15.32)	62	368K	924M
1393/04/29	3,048	2,903	3,048	2,964	(0.77)	86	211K	618M
1393/04/25	3,096	2,910	3,096	2,987	0.20	143	320K	956M
1393/04/24	2,938	2,938	3,042	2,981	1.91	89	267K	809M
1393/04/23	2,930	2,930	2,978	2,925	0.48	47	160K	472M
1393/04/22	2,880	2,880	2,939	2,911	(0.03)	62	133K	388M
1393/04/21	2,902	2,866	2,987	2,912	0.34	107	265K	773M
1393/04/18	2,963	2,891	3,070	2,902	(3.62)	100	488K	1B
1393/04/17	2,885	2,885	3,089	3,011	0.47	81	234K	708M
1393/04/16	2,911	2,911	3,000	2,997	(0.7)	45	127K	374M
1393/04/15	3,091	2,913	3,091	3,018	(0.13)	28	62K	185M
1393/04/14	2,976	2,976	3,099	3,022	1.41	42	202K	622M
1393/04/11	3,041	2,970	3,054	2,980	1.26	60	236K	712M
1393/04/10	2,904	2,904	3,048	2,943	(2.71)	97	501K	1B
1393/04/09	2,941	2,941	2,941	3,025	(1.24)	32	148K	436M
1393/04/08	2,977	2,976	2,977	3,063	(1.19)	30	143K	424M
1393/04/07	3,028	3,027	3,028	3,100	(1.68)	59	202K	610M
1393/04/04	3,096	3,076	3,158	3,153	(1.59)	61	192K	591M
1393/04/03	3,145	3,098	3,145	3,204	(0.71)	41	89K	276M
1393/04/02	3,270	3,145	3,270	3,227	(1.5)	83	189K	597M
1393/04/01	3,350	3,200	3,350	3,276	(0.09)	93	273K	893M
1393/03/31	3,279	3,279	3,279	3,279	4.00	43	522K	2B
1393/03/28	3,100	3,100	3,232	3,153	1.45	66	243K	775M
1393/03/27	3,200	3,020	3,200	3,108	0.68	59	154K	484M
1393/03/26	2,965	2,965	3,199	3,087	(0.03)	55	176K	543M
1393/03/25	3,067	3,067	3,068	3,088	(3.32)	39	250K	768M
1393/03/24	3,121	3,098	3,121	3,194	(1.02)	18	79K	245M
1393/03/21	3,200	3,122	3,239	3,227	(0.77)	39	76K	240M
1393/03/20	3,200	3,181	3,210	3,252	(0.15)	14	25K	80M
1393/03/19	3,219	3,200	3,280	3,257	(1.48)	68	192K	619M
1393/03/18	3,350	3,260	3,370	3,306	(0.24)	36	63K	205M
1393/03/17	3,375	3,201	3,375	3,314	(0.18)	115	208K	689M
1393/03/13	3,390	3,270	3,390	3,320	0.55	45	89K	300M
1393/03/12	3,350	3,202	3,350	3,302	(0.06)	40	99K	328M
1393/03/11	3,300	3,201	3,300	3,304	(0.87)	41	103K	334M
1393/03/10	3,300	3,265	3,430	3,333	(0.18)	27	63K	209M
1393/03/07	3,320	3,252	3,440	3,339	(0.18)	50	174K	582M
1393/03/05	3,280	3,280	3,360	3,345	(0.74)	50	130K	431M
1393/03/04	3,433	3,369	3,433	3,370	(3.96)	51	298K	1B
1393/03/03	3,579	3,459	3,579	3,509	1.47	102	392K	1B
1393/02/31	3,400	3,380	3,471	3,458	3.59	102	358K	1B
1393/02/30	3,231	3,230	3,371	3,338	2.96	93	378K	1B
1393/02/29	3,322	3,200	3,322	3,242	(0.58)	39	120K	384M
1393/02/28	3,200	3,200	3,298	3,261	0.09	53	224K	731M
1393/02/27	3,232	3,190	3,310	3,258	(1.48)	55	187K	603M
1393/02/24	3,351	3,290	3,351	3,307	(0.42)	59	261K	864M
1393/02/22	3,301	3,300	3,360	3,321	0.15	51	133K	442M
1393/02/21	3,255	3,255	3,370	3,316	(0.21)	34	60K	196M
1393/02/20	3,250	3,250	3,350	3,323	(0.06)	27	57K	191M
1393/02/17	3,330	3,243	3,420	3,325	(0.78)	52	116K	380M
1393/02/16	3,490	3,300	3,490	3,351	(0.71)	59	127K	422M
1393/02/15	3,320	3,301	3,450	3,375	1.05	66	199K	675M
1393/02/14	3,272	3,272	3,428	3,340	0.09	34	50K	168M
1393/02/13	3,270	3,270	3,487	3,337	(1.8)	87	494K	2B
1393/02/10	3,379	3,379	3,379	3,398	(3.44)	76	259K	874M
1393/02/09	3,500	3,426	3,500	3,519	(1.37)	36	113K	389M
1393/02/08	3,499	3,400	3,590	3,568	3.36	123	584K	2B
1393/02/07	3,569	3,382	3,569	3,452	0.47	110	276K	955M
1393/02/06	3,400	3,381	3,449	3,436	3.59	157	514K	2B
1393/02/03	3,330	3,230	3,405	3,317	(0.06)	58	125K	414M
1393/02/02	3,259	3,201	3,372	3,319	2.34	123	337K	1B
1393/02/01	3,253	3,160	3,290	3,243	(1.28)	75	207K	669M
1393/01/31	3,170	3,162	3,351	3,285	0.06	54	93K	307M
1393/01/30	3,400	3,249	3,400	3,283	(2.98)	73	232K	754M
1393/01/27	3,445	3,294	3,487	3,384	(1.37)	90	235K	793M
1393/01/26	3,417	3,417	3,600	3,431	(3.6)	128	647K	2B
1393/01/25	3,420	3,420	3,420	3,559	(0.08)	6	7K	23M
1393/01/24	3,425	3,425	3,425	3,562	(0.14)	7	11K	39M
1393/01/23	3,640	3,504	3,680	3,567	(2.25)	39	219K	775M
1393/01/20	3,790	3,597	3,790	3,649	(2.59)	145	391K	1B
1393/01/19	3,501	3,501	3,781	3,746	3.03	121	516K	2B
1393/01/18	3,636	3,636	3,650	3,636	(3.99)	106	657K	2B
1393/01/17	3,700	3,648	3,700	3,787	(0.34)	18	26K	96M
1393/01/16	3,840	3,703	3,840	3,800	2.90	159	805K	3B
1393/01/11	3,693	3,652	3,693	3,693	4.00	72	306K	1B
1393/01/10	3,470	3,470	3,596	3,551	2.69	69	231K	827M
1393/01/09	3,515	3,401	3,515	3,458	(1.62)	64	208K	715M
1393/01/06	3,574	3,350	3,574	3,515	2.27	164	642K	2B
1393/01/05	3,437	3,437	3,437	3,437	3.99	27	385K	1B
1392/12/28	3,305	3,305	3,305	3,305	4.00	53	302K	998M
1392/12/27	3,280	3,132	3,280	3,178	(0.41)	61	208K	661M
1392/12/26	3,269	3,180	3,280	3,191	0.47	80	242K	772M
1392/12/25	3,175	3,152	3,280	3,176	0.06	72	169K	538M
1392/12/24	3,148	3,148	3,239	3,174	1.89	80	169K	543M
1392/12/21	3,010	3,010	3,150	3,115	0.0	55	96K	298M
1392/12/20	3,100	3,028	3,100	3,115	(1.24)	53	99K	301M
1392/12/19	3,000	3,000	3,165	3,154	3.61	99	300K	945M
1392/12/18	3,210	3,007	3,210	3,044	(2.81)	67	214K	644M
1392/12/17	3,118	3,060	3,130	3,132	(1.17)	68	155K	479M
1392/12/14	3,074	3,074	3,290	3,169	(1.0)	93	216K	681M
1392/12/13	3,182	3,182	3,214	3,201	(3.41)	46	267K	849M
1392/12/12	3,314	3,314	3,314	3,314	(4.0)	48	389K	1B
1392/12/11	3,323	3,323	3,323	3,452	(0.26)	12	20K	67M
1392/12/10	3,376	3,376	3,376	3,461	(1.56)	47	117K	395M
1392/12/07	3,385	3,385	3,385	3,516	(0.28)	7	22K	74M
1392/12/06	3,398	3,398	3,398	3,526	(0.37)	15	28K	95M
1392/12/05	3,515	3,459	3,515	3,539	(1.78)	64	138K	479M
1392/12/04	3,667	3,460	3,688	3,603	1.58	190	461K	2B
1392/12/03	3,529	3,431	3,565	3,547	3.47	123	489K	2B
1392/11/30	3,497	3,362	3,497	3,428	7.43	143	517K	2B
1392/11/19	4,953	4,794	4,953	4,839	(3.08)	250	644K	3B
1392/11/16	5,150	4,974	5,150	4,993	(3.63)	95	314K	2B
1392/11/15	5,186	5,061	5,299	5,181	0.43	81	239K	1B
1392/11/14	5,144	5,144	5,390	5,159	(3.71)	184	621K	3B
1392/11/13	5,396	5,100	5,396	5,358	3.26	283	1M	7B
1392/11/12	5,189	5,189	5,189	5,189	3.99	26	300K	2B
1392/11/07	4,975	4,969	5,160	4,990	(3.59)	247	689K	3B
1392/11/06	5,211	5,166	5,378	5,176	(3.81)	186	839K	4B
1392/11/05	5,232	5,191	5,600	5,381	(0.48)	124	275K	1B
1392/11/02	5,557	5,402	5,557	5,407	(3.91)	106	359K	2B
1392/11/01	5,649	5,558	5,987	5,627	(2.8)	132	285K	2B
1392/10/30	5,720	5,649	5,720	5,789	(1.61)	86	124K	702M
1392/10/28	6,107	5,785	6,107	5,884	(2.28)	127	209K	1B
1392/10/25	6,020	6,020	6,150	6,021	(3.97)	144	743K	4B
1392/10/24	6,270	6,181	6,500	6,270	(2.61)	134	275K	2B
1392/10/23	6,590	6,317	6,650	6,438	(2.16)	278	836K	5B
1392/10/22	6,471	6,369	6,471	6,580	(0.81)	32	68K	433M
1392/10/21	6,988	6,523	6,989	6,634	(2.36)	178	443K	3B
1392/10/18	6,760	6,720	6,910	6,794	(2.92)	216	414K	3B
1392/10/17	7,150	6,926	7,200	6,998	(2.99)	140	276K	2B
1392/10/16	7,281	6,911	7,281	7,214	2.92	265	1M	9B
1392/10/15	7,000	6,850	7,230	7,009	(1.34)	263	757K	5B
1392/10/14	7,121	7,086	7,390	7,104	(3.75)	227	943K	7B
1392/10/11	7,191	7,191	7,437	7,381	3.22	347	1M	10B
1392/10/09	7,400	7,059	7,400	7,151	(2.75)	278	872K	6B
1392/10/08	7,390	7,021	7,500	7,353	1.02	372	2M	12B
1392/10/07	7,730	7,246	7,730	7,279	(3.55)	428	2M	15B
1392/10/04	7,450	7,300	7,576	7,547	3.60	516	2M	17B
1392/10/03	7,230	7,080	7,350	7,285	3.07	659	4M	28B
1392/10/01	6,800	6,620	7,089	7,068	3.68	432	2M	16B
1392/09/30	6,950	6,812	6,950	6,817	(3.92)	476	3M	18B
1392/09/27	7,000	6,845	7,415	7,095	(0.49)	777	2M	13B
1392/09/26	7,181	7,128	7,190	7,130	(3.97)	375	2M	13B
1392/09/25	7,526	7,032	7,526	7,425	2.60	1,056	7M	49B
1392/09/24	7,238	7,150	7,238	7,237	3.98	476	4M	28B
1392/09/23	6,900	6,720	6,976	6,960	3.76	744	4M	29B
1392/09/20	6,690	6,600	6,710	6,708	3.97	788	5M	35B
1392/09/19	6,397	6,250	6,512	6,452	3.03	952	3M	20B
1392/09/18	6,350	6,140	6,450	6,262	(0.1)	248	648K	4B
1392/09/17	6,300	6,080	6,360	6,268	2.44	370	820K	5B
1392/09/16	6,010	5,763	6,148	6,119	3.50	279	1M	6B
1392/09/13	6,030	5,820	6,030	5,912	(0.49)	192	354K	2B
1392/09/12	5,850	5,800	6,036	5,941	2.36	273	777K	5B
1392/09/11	5,897	5,716	5,897	5,804	(2.52)	283	629K	4B
1392/09/10	5,959	5,651	5,959	5,954	3.91	401	18M	107B
1392/09/09	5,650	5,650	5,739	5,730	3.82	122	414K	2B
1392/09/06	5,600	5,352	5,750	5,519	(1.0)	340	874K	5B
1392/09/05	5,800	5,471	5,800	5,575	(2.16)	409	1M	7B
1392/09/04	5,698	5,698	5,698	5,698	4.00	149	605K	3B
1392/09/03	5,490	5,305	5,502	5,479	3.55	305	1M	6B
1392/09/02	5,200	5,152	5,354	5,291	2.76	299	1M	6B
1392/08/29	5,151	5,092	5,247	5,149	0.49	103	186K	959M
1392/08/28	5,012	5,012	5,250	5,124	(0.08)	105	352K	2B
1392/08/27	5,165	5,050	5,180	5,128	(1.71)	101	229K	1B
1392/08/26	5,435	5,147	5,455	5,217	(2.69)	157	520K	3B
1392/08/25	5,270	5,269	5,394	5,361	3.35	216	631K	3B
1392/08/21	5,071	5,050	5,250	5,187	2.33	203	445K	2B
1392/08/20	5,130	4,898	5,168	5,069	0.40	208	643K	3B
1392/08/19	4,970	4,935	4,990	5,049	(0.96)	89	104K	518M
1392/08/18	5,290	4,971	5,290	5,098	(1.54)	157	426K	2B
1392/08/15	5,145	5,122	5,181	5,178	3.93	90	313K	2B
1392/08/14	4,949	4,912	5,063	4,982	2.32	75	209K	1B
1392/08/13	4,950	4,848	5,038	4,869	(3.57)	207	648K	3B
1392/08/12	5,280	4,916	5,280	5,049	(1.39)	196	486K	2B
1392/08/11	5,130	5,060	5,130	5,120	3.79	177	488K	2B
1392/08/08	5,150	4,883	5,250	4,933	(3.01)	260	1M	5B
1392/08/07	5,300	4,980	5,300	5,086	(1.26)	77	203K	1B
1392/08/06	5,249	5,003	5,349	5,151	(1.15)	70	228K	1B
1392/08/05	5,260	5,141	5,319	5,211	(2.67)	54	281K	1B
1392/08/04	5,370	5,320	5,420	5,354	(2.51)	105	338K	2B
1392/08/01	5,409	5,321	5,685	5,492	(0.81)	103	348K	2B
1392/07/30	5,550	5,405	5,550	5,537	(1.65)	64	133K	722M
1392/07/29	5,784	5,483	5,900	5,630	(1.42)	228	1M	7B
1392/07/28	5,575	5,325	5,763	5,711	3.05	134	755K	4B
1392/07/27	5,255	5,255	5,605	5,542	1.39	128	307K	2B
1392/07/23	5,600	5,357	5,600	5,466	(2.04)	90	161K	864M
1392/07/22	5,500	5,430	5,658	5,580	(1.08)	60	140K	771M
1392/07/21	5,602	5,522	5,700	5,641	1.42	132	719K	4B
1392/07/20	5,511	5,511	5,699	5,562	(0.63)	59	368K	2B
1392/07/17	5,799	5,550	5,799	5,597	(0.62)	73	239K	1B
1392/07/16	5,700	5,470	5,739	5,632	(1.09)	120	168K	939M
1392/07/15	5,800	5,578	5,810	5,694	(2.0)	130	214K	1B
1392/07/14	5,650	5,480	5,895	5,810	2.49	334	1M	8B
1392/07/13	5,650	5,600	5,679	5,669	3.81	134	706K	4B
1392/07/10	5,150	5,100	5,502	5,461	3.21	152	529K	3B
1392/07/09	5,291	5,291	5,291	5,291	(3.99)	100	335K	2B
1392/07/08	5,331	5,331	5,331	5,511	(0.76)	33	57K	305M
1392/07/07	5,756	5,320	5,756	5,553	0.33	175	412K	2B
1392/07/06	5,535	5,529	5,535	5,535	3.98	108	305K	2B
1392/07/03	5,323	5,323	5,323	5,323	3.99	60	301K	2B
1392/07/02	5,171	5,171	5,171	5,119	2.94	53	221K	1B
1392/07/01	4,999	4,915	5,066	4,973	2.07	58	173K	872M
1392/06/31	4,990	4,709	4,990	4,872	(0.1)	94	156K	758M
1392/06/30	4,748	4,748	4,885	4,877	3.81	100	321K	2B
1392/06/27	5,000	4,680	5,000	4,698	(3.61)	150	540K	3B
1392/06/26	4,900	4,760	4,920	4,874	(0.35)	52	116K	564M
1392/06/25	4,750	4,712	4,899	4,891	(0.27)	43	64K	310M
1392/06/24	5,200	4,835	5,200	4,904	(2.54)	83	271K	1B
1392/06/23	5,200	4,870	5,220	5,032	(0.77)	72	130K	647M
1392/06/20	5,179	5,060	5,266	5,071	0.12	47	39K	199M
1392/06/19	5,000	5,000	5,167	5,065	1.93	77	163K	838M
1392/06/18	4,801	4,801	5,000	4,969	(0.3)	44	71K	349M
1392/06/17	4,937	4,937	4,937	4,984	(3.07)	93	231K	1B
1392/06/16	4,955	4,955	4,955	5,142	(0.37)	12	28K	138M
1392/06/13	5,052	4,958	5,052	5,161	(0.06)	4	5K	27M
1392/06/12	5,445	5,034	5,445	5,164	(1.51)	85	226K	1B
1392/06/10	5,235	5,235	5,330	5,243	(3.85)	130	433K	2B
1392/06/09	5,281	5,281	5,281	5,453	(0.87)	27	65K	345M
1392/06/06	5,298	5,298	5,298	5,501	(0.31)	15	24K	125M
1392/06/05	5,590	5,466	5,779	5,518	(3.07)	94	339K	2B
1392/06/04	5,800	5,581	5,800	5,693	(2.06)	84	233K	1B
1392/06/03	5,892	5,671	5,892	5,813	2.59	188	522K	3B
1392/06/02	5,480	5,475	5,784	5,666	1.87	166	18M	104B
1392/05/30	5,611	5,460	5,698	5,562	(1.08)	88	166K	915M
1392/05/29	5,880	5,451	5,880	5,623	(0.78)	88	157K	874M
1392/05/28	5,501	5,501	5,800	5,667	0.85	53	140K	804M
1392/05/27	5,700	5,583	5,780	5,619	(3.37)	158	340K	2B
1392/05/26	5,803	5,788	5,807	5,815	(3.55)	81	272K	2B
1392/05/23	6,029	6,029	6,030	6,029	(4.0)	111	404K	2B
1392/05/22	6,330	6,089	6,330	6,280	3.17	318	1M	8B
1392/05/21	6,192	6,192	6,192	6,087	2.23	34	168K	1B
1392/05/20	5,956	5,956	5,956	5,954	3.96	100	298K	2B
1392/05/16	5,580	5,501	5,803	5,727	2.63	136	353K	2B
1392/05/15	5,560	5,449	5,795	5,580	(1.69)	147	301K	2B
1392/05/14	5,750	5,633	5,996	5,676	(3.24)	117	316K	2B
1392/05/13	6,041	5,763	6,041	5,866	(2.28)	129	269K	2B
1392/05/12	6,012	5,926	6,012	6,003	3.84	260	1M	6B
1392/05/09	5,800	5,800	5,900	5,781	1.89	60	168K	983M
1392/05/07	5,475	5,475	5,749	5,674	2.29	127	223K	1B
1392/05/06	5,695	5,450	5,695	5,547	(0.79)	118	245K	1B
1392/05/05	5,998	5,577	5,998	5,591	(3.75)	159	421K	2B
1392/05/02	6,000	5,750	6,040	5,809	(2.92)	224	401K	2B
1392/05/01	5,990	5,860	5,995	5,984	3.80	138	733K	4B
1392/04/31	5,861	5,749	6,041	5,765	(3.72)	323	1M	7B
1392/04/30	5,988	5,988	5,988	5,988	(3.99)	180	933K	6B
1392/04/29	6,530	6,041	6,539	6,237	(0.87)	390	2M	10B
1392/04/26	6,292	6,201	6,292	6,292	4.00	453	3M	16B
1392/04/25	5,900	5,800	6,158	6,050	2.16	368	2M	9B
1392/04/24	5,870	5,870	6,284	5,922	(3.14)	414	1M	7B
1392/04/23	5,957	5,957	5,957	6,114	(1.47)	47	110K	657M
1392/04/22	6,390	6,145	6,390	6,205	(3.06)	118	264K	2B
1392/04/19	6,261	6,198	6,700	6,401	(0.85)	673	2M	14B
1392/04/18	6,259	6,259	6,259	6,456	(0.97)	29	73K	457M
1392/04/17	6,277	6,277	6,277	6,519	(0.29)	24	21K	134M
1392/04/16	6,750	6,295	6,750	6,538	(0.29)	383	1M	10B
1392/04/15	6,630	6,365	6,700	6,557	21.63	352	1M	10B
1392/04/08	5,391	5,391	5,391	5,391	3.99	170	1M	6B
1392/04/05	5,184	5,184	5,184	5,184	3.99	294	1M	7B
1392/04/04	4,939	4,850	5,060	4,985	2.45	597	2M	11B
1392/04/02	4,973	4,640	4,973	4,866	1.76	339	2M	8B
1392/04/01	4,782	4,782	4,782	4,782	3.98	46	533K	3B
1392/03/29	4,550	4,499	4,615	4,599	3.63	194	1M	6B
1392/03/28	4,473	4,395	4,654	4,438	(3.06)	388	2M	9B
1392/03/27	4,578	4,578	4,578	4,578	(3.98)	50	553K	3B
1392/03/26	4,970	4,687	4,970	4,768	(2.34)	93	493K	2B
1392/03/25	4,828	4,827	5,089	4,882	(2.9)	558	4M	19B
1392/03/22	5,028	5,028	5,028	5,028	(3.99)	32	321K	2B
1392/03/20	5,033	5,033	5,033	5,237	(0.1)	6	7K	34M
1392/03/19	5,034	5,034	5,034	5,242	(0.02)	1	2K	10M
1392/03/18	5,034	5,034	5,034	5,243	0.0	1	500	3M
1392/03/13	5,330	5,117	5,330	5,243	7.31	110	927K	5B
1392/03/08	4,886	4,886	4,886	4,886	3.98	42	718K	4B
1392/03/07	4,699	4,699	4,699	4,699	3.98	166	4M	17B
1392/03/06	4,519	4,500	4,519	4,519	3.98	192	2M	10B
1392/03/05	4,190	4,190	4,449	4,346	1.59	288	1M	6B
1392/03/04	4,172	4,172	4,285	4,278	(1.54)	70	149K	627M
1392/03/01	4,172	4,172	4,172	4,345	0.0	3	605	3M
1392/02/31	4,353	4,210	4,420	4,345	(0.91)	76	130K	558M
1392/02/30	4,386	4,350	4,386	4,385	3.96	143	413K	2B
1392/02/29	4,216	4,214	4,218	4,218	3.99	81	325K	1B
1392/02/28	4,050	4,050	4,128	4,056	2.17	69	171K	705M
1392/02/24	3,824	3,823	3,824	3,970	(0.3)	14	22K	85M
1392/02/23	4,088	4,087	4,088	3,982	0.28	5	28K	115M
1392/02/22	4,090	4,090	4,110	3,971	0.23	12	20K	83M
1392/02/21	4,087	4,085	4,087	3,962	0.81	19	61K	251M
1392/02/18	3,795	3,782	3,795	3,930	(0.23)	10	17K	64M
1392/02/17	3,851	3,829	3,851	3,939	(1.23)	18	101K	386M
1392/02/16	4,120	3,855	4,120	3,988	(0.13)	19	42K	167M
1392/02/15	3,978	3,977	4,142	3,993	(3.6)	28	275K	1B
1392/02/14	4,142	4,142	4,190	4,142	(3.99)	42	480K	2B
1392/02/11	4,489	4,170	4,489	4,314	(0.67)	47	165K	709M
1392/02/10	4,400	4,196	4,500	4,343	(0.62)	63	220K	955M
1392/02/09	4,100	4,084	4,424	4,370	2.73	130	630K	3B
1392/02/08	4,350	4,237	4,444	4,254	(3.6)	77	646K	3B
1392/02/07	4,629	4,390	4,629	4,413	(3.48)	117	992K	4B
1392/02/04	4,574	4,500	4,574	4,572	3.93	72	566K	3B
1392/02/03	4,417	4,417	4,417	4,399	3.55	17	267K	1B
1392/02/02	4,272	4,272	4,272	4,248	3.41	28	257K	1B
1392/02/01	4,108	4,108	4,108	4,108	4.00	33	310K	1B
1392/01/31	3,950	3,950	3,950	3,950	3.97	82	759K	3B
1392/01/28	3,779	3,750	3,800	3,799	3.97	68	582K	2B
1392/01/27	3,745	3,729	3,745	3,654	0.16	5	21K	79M
1392/01/26	3,523	3,523	3,531	3,648	(0.57)	16	44K	156M
1392/01/24	3,550	3,541	3,552	3,669	(0.52)	14	40K	142M
1392/01/21	3,545	3,545	3,545	3,688	(0.11)	4	8K	29M
1392/01/20	3,660	3,613	3,660	3,692	(1.89)	11	142K	515M
1392/01/19	3,888	3,622	3,889	3,763	(0.21)	8	25K	92M
1392/01/18	3,848	3,848	3,849	3,771	0.03	5	3K	11M
1392/01/17	3,617	3,617	3,917	3,770	0.08	3	7K	28M
1392/01/14	3,620	3,620	3,623	3,767	(0.08)	6	6K	20M
1392/01/10	3,623	3,623	3,623	3,770	(0.08)	8	6K	20M
1392/01/07	3,625	3,625	3,625	3,773	(0.08)	2	6K	24M
1392/01/06	3,628	3,628	3,628	3,776	(0.08)	2	5K	18M
1392/01/05	3,632	3,632	3,700	3,779	(0.08)	6	6K	24M
1391/12/27	3,632	3,632	3,632	3,782	(0.03)	2	1K	4M
1391/12/23	3,633	3,633	3,633	3,783	(0.03)	2	2K	6M
1391/12/14	3,634	3,634	3,634	3,784	(0.03)	3	2K	8M
1391/12/12	3,700	3,635	3,700	3,785	0.0	2	15	55K
1391/12/05	3,933	3,916	3,933	3,785	0.08	14	7K	26M
1391/12/02	3,900	3,850	3,916	3,782	0.42	21	34K	131M
1391/12/01	3,605	3,605	3,905	3,766	0.29	29	150K	567M
1391/11/30	3,605	3,605	3,605	3,755	0.0	1	10	36K
1391/11/29	3,606	3,606	3,606	3,755	(0.03)	1	1K	4M
1391/11/25	3,607	3,607	3,607	3,756	(0.03)	2	2K	7M
1391/11/24	3,609	3,609	3,609	3,757	(0.05)	3	3K	11M
1391/11/08	3,610	3,610	3,610	3,759	(0.03)	1	1K	4M
1391/11/07	3,610	3,610	3,610	3,760	0.0	1	200	722K
1391/11/02	3,610	3,610	3,610	3,760	0.0	3	364	1M
1391/10/30	3,615	3,615	3,615	3,760	(0.13)	3	10K	34M
1391/10/27	3,615	3,615	3,798	3,765	0.08	2	35K	131M
1391/10/26	3,638	3,638	3,700	3,762	(0.71)	15	54K	195M
1391/10/24	3,638	3,638	3,638	3,789	0.0	1	323	1M
1391/10/19	3,638	3,638	3,638	3,789	0.0	2	262	953K
1391/10/18	3,648	3,648	3,648	3,789	(0.29)	2	22K	79M
1391/10/17	3,648	3,648	3,648	3,800	0.0	3	961	4M
1391/10/13	3,700	3,678	3,700	3,800	(0.81)	21	61K	223M
1391/10/12	3,681	3,681	3,703	3,831	(0.08)	8	6K	23M
1391/10/11	3,682	3,682	3,682	3,834	(0.03)	2	3K	10M
1391/10/10	3,750	3,750	3,750	3,835	0.0	2	420	2M
1391/10/09	3,835	3,835	3,835	3,835	0.0	1	2M	8B
1391/10/06	3,758	3,758	3,758	3,835	(2.02)	20	152K	571M
1391/10/05	3,788	3,788	3,789	3,914	(0.79)	23	60K	226M
1391/10/04	3,950	3,794	3,950	3,945	(0.1)	9	9K	35M
1391/10/03	3,826	3,826	4,000	3,949	(0.9)	26	90K	350M
1391/10/02	3,826	3,826	3,826	3,985	0.0	1	260	995K
1391/09/29	3,827	3,827	3,827	3,985	(0.03)	1	2K	7M
1391/09/28	3,828	3,828	3,828	3,986	(0.03)	3	1K	5M
1391/09/27	3,829	3,829	3,829	3,987	(0.03)	1	2K	8M
1391/09/26	3,830	3,830	3,830	3,988	(0.03)	2	3K	10M
1391/09/25	3,831	3,831	3,831	3,989	(0.03)	1	3K	10M
1391/09/22	3,834	3,834	3,933	3,990	(0.08)	13	11K	44M
1391/09/21	3,840	3,840	3,840	3,993	(0.15)	9	11K	43M
1391/09/20	3,934	3,934	4,200	3,999	(2.39)	33	192K	759M
1391/09/12	3,943	3,943	3,943	4,097	(0.24)	8	19K	74M
1391/09/11	3,943	3,943	3,943	4,107	0.0	1	70	276K
1391/09/06	3,943	3,943	3,943	4,107	0.0	1	450	2M
1391/09/01	3,943	3,943	3,943	4,107	0.0	1	500	2M
1391/08/30	3,943	3,943	3,943	4,107	0.0	1	30	118K
1391/08/28	3,944	3,944	3,944	4,107	(0.02)	2	3K	10M
1391/08/24	3,945	3,945	3,945	4,108	(0.02)	2	1K	5M
1391/08/23	3,951	3,951	3,951	4,109	(0.15)	6	12K	47M
1391/08/22	3,958	3,958	3,958	4,115	(0.17)	10	13K	51M
1391/08/20	3,995	3,995	3,995	4,122	(0.94)	37	71K	282M
1391/08/17	4,005	4,005	4,005	4,161	(0.24)	10	19K	75M
1391/08/16	4,249	4,027	4,249	4,171	(0.55)	23	42K	169M
1391/08/15	4,042	4,041	4,042	4,194	(0.31)	6	23K	93M
1391/08/10	4,061	4,043	4,260	4,207	(0.09)	20	51K	212M
1391/08/09	4,185	4,185	4,300	4,211	0.0	18	55K	230M
1391/08/08	4,051	4,051	4,200	4,211	(0.17)	23	57K	239M
1391/08/07	4,071	4,068	4,140	4,218	(0.45)	17	36K	148M
1391/08/06	4,250	4,098	4,350	4,237	(0.73)	20	77K	319M
1391/08/03	4,127	4,127	4,338	4,268	(0.7)	37	80K	334M
1391/08/01	4,202	4,202	4,400	4,298	(1.8)	31	237K	1B
1391/07/30	4,510	4,208	4,510	4,377	(0.14)	69	173K	757M
1391/07/29	4,190	4,190	4,460	4,383	0.46	107	662K	3B
1391/07/26	4,410	4,230	4,420	4,363	(0.98)	44	79K	337M
1391/07/25	4,558	4,300	4,559	4,406	(1.01)	54	206K	902M
1391/07/24	4,579	4,300	4,579	4,451	1.09	41	114K	518M
1391/07/23	4,537	4,537	4,537	4,403	0.92	27	69K	311M
1391/07/22	4,107	4,107	4,444	4,363	2.08	33	162K	718M
1391/07/19	4,123	4,123	4,280	4,274	(0.14)	11	16K	67M
1391/07/18	4,330	4,220	4,330	4,280	(0.02)	8	8K	33M
1391/07/17	4,278	4,278	4,449	4,281	(3.93)	65	424K	2B
1391/07/16	4,356	4,317	4,390	4,456	(0.89)	20	75K	323M
1391/07/15	4,490	4,490	4,649	4,496	(3.87)	110	704K	3B
1391/07/12	4,669	4,669	4,669	4,677	(3.82)	41	287K	1B
1391/07/11	4,734	4,734	4,734	4,863	(1.38)	9	103K	488M
1391/07/10	4,931	4,931	4,931	4,931	(3.99)	46	333K	2B
1391/07/09	5,398	4,999	5,398	5,136	(1.36)	127	396K	2B
1391/07/08	5,207	5,207	5,207	5,207	3.99	237	4M	20B
1391/07/05	5,007	5,007	5,007	5,007	3.99	86	744K	4B
1391/07/04	4,815	4,815	4,815	4,815	4.00	100	680K	3B
1391/07/03	4,632	4,276	4,632	4,630	3.95	146	1M	5B
1391/07/02	4,454	4,454	4,454	4,454	3.99	7	300K	1B
1391/07/01	4,283	4,283	4,283	4,283	3.98	115	336K	1B
1391/06/29	4,196	4,196	4,196	4,119	2.08	23	156K	655M
1391/06/28	4,178	4,178	4,178	4,035	0.42	11	31K	130M
1391/06/27	3,992	3,992	4,018	4,018	3.99	16	312K	1B
1391/06/26	3,990	3,990	3,990	3,864	0.65	3	50K	200M
1391/06/25	3,940	3,940	3,950	3,839	0.10	4	10K	40M
1391/06/20	3,684	3,684	3,684	3,835	(0.05)	7	4K	13M
1391/06/05	3,684	3,684	3,684	3,837	0.0	3	510	2M
1391/05/25	3,689	3,689	3,689	3,837	(0.13)	3	10K	38M
1391/05/21	3,696	3,696	3,696	3,842	(0.21)	1	15K	56M
1391/05/18	3,696	3,696	3,996	3,850	0.0	2	7K	29M
1391/05/17	3,847	3,847	3,998	3,850	0.05	2	6K	25M
1391/05/16	4,000	4,000	4,000	3,848	0.03	3	2K	6M
1391/05/15	4,000	4,000	4,000	3,847	0.0	1	940	4M
1391/05/14	4,000	4,000	4,000	3,847	0.0	1	300	1M
1391/05/11	4,000	4,000	4,000	3,847	0.0	2	520	2M
1391/05/10	3,998	3,998	3,998	3,847	0.05	10	4K	15M
1391/05/09	3,996	3,996	3,996	3,845	0.05	1	3K	12M
1391/05/08	3,990	3,990	3,991	3,843	0.13	6	11K	42M
1391/05/07	3,901	3,800	3,901	3,838	0.0	6	7K	27M
1391/05/03	3,900	3,900	3,924	3,838	1.70	14	139K	543M
1391/05/02	3,914	3,850	3,914	3,774	0.27	9	21K	83M
1391/05/01	3,912	3,912	3,912	3,764	0.03	1	3K	10M
1391/04/31	3,801	3,800	3,801	3,763	0.0	3	2K	6M
1391/04/28	3,800	3,800	3,800	3,763	0.0	2	4K	14M
1391/04/21	4,313	4,313	4,313	4,313	3.98	48	302K	1B
1391/04/20	4,254	4,254	4,254	4,148	1.39	14	104K	442M
1391/04/19	4,253	4,253	4,253	4,091	0.02	2	2K	11M
1391/04/17	4,041	4,041	4,120	4,090	9.30	4	1K	5M
1391/04/14	3,889	3,889	3,889	3,742	0.05	2	4K	16M
1391/04/13	3,872	3,872	3,872	3,740	0.43	5	32K	124M
1391/04/12	3,872	3,872	3,872	3,724	0.0	1	1	4K
1391/04/11	3,838	3,838	3,838	3,724	0.89	7	68K	261M
1391/04/10	3,837	3,837	3,837	3,691	0.03	2	1K	4M
1391/04/07	3,800	3,800	3,813	3,690	0.63	10	52K	199M
1391/04/06	3,800	3,521	3,813	3,667	0.0	10	8K	28M
1391/04/05	3,668	3,600	3,668	3,667	3.97	9	53K	194M
1391/04/04	3,666	3,666	3,666	3,527	0.06	7	5K	19M
1391/04/03	3,663	3,663	3,663	3,525	0.06	4	5K	18M
1391/03/31	3,662	3,662	3,662	3,523	0.03	1	2K	6M
1391/03/30	3,660	3,660	3,660	3,522	0.06	3	4K	15M
1391/03/28	3,657	3,657	3,657	3,520	0.09	6	6K	23M
1391/03/27	3,647	3,647	3,656	3,517	0.03	2	3K	9M
1391/03/23	3,600	3,600	3,600	3,516	0.26	3	30K	108M
1391/03/22	3,647	3,640	3,647	3,507	0.0	3	120	437K
1391/03/21	3,505	3,350	3,513	3,507	3.82	22	151K	530M
1391/03/20	3,505	3,505	3,505	3,378	0.21	14	17K	59M
1391/03/17	3,496	3,496	3,496	3,371	0.27	10	21K	72M
1391/03/16	3,406	3,406	3,406	3,362	2.66	4	200K	681M
1391/03/13	3,338	3,338	3,338	3,275	2.02	8	152K	506M
1391/03/10	3,290	3,290	3,290	3,210	1.45	3	110K	362M
1391/02/31	3,287	3,287	3,287	3,164	0.09	1	6K	21M
1391/02/27	3,287	3,287	3,287	3,161	0.0	1	224	736K
1391/02/25	3,287	3,285	3,287	3,161	0.0	2	296	972K
1391/02/17	3,285	3,285	3,285	3,161	0.06	1	5K	15M
1391/02/13	3,200	3,200	3,284	3,159	0.03	3	4K	14M
1391/01/26	3,284	3,284	3,284	3,158	0.0	1	450	1M
1391/01/22	3,281	3,281	3,281	3,158	0.06	1	6K	19M
1391/01/19	3,279	3,279	3,279	3,156	0.03	1	2K	8M
1391/01/14	3,270	3,270	3,270	3,155	0.06	1	5K	15M
1391/01/09	3,270	3,270	3,270	3,153	0.0	1	1K	4M
1390/12/22	3,279	3,279	3,279	3,153	0.0	1	580	2M
1390/12/20	3,270	3,270	3,270	3,153	0.0	1	17	56K
1390/12/16	3,270	3,270	3,270	3,153	0.0	1	35	114K
1390/12/15	3,270	3,270	3,270	3,153	0.16	9	12K	39M
1390/12/14	3,270	3,170	3,270	3,148	0.10	7	20K	64M
1390/12/06	3,270	3,270	3,270	3,145	0.0	4	265	867K
1390/12/01	3,201	3,176	3,201	3,145	0.0	3	2K	7M
1390/11/29	3,264	3,264	3,264	3,145	0.19	3	15K	48M
1390/11/26	3,263	3,263	3,263	3,139	0.03	1	2K	7M
1390/11/25	3,261	3,176	3,261	3,138	0.03	2	10K	32M
1390/11/18	3,176	3,176	3,176	3,137	0.06	1	13K	41M
1390/10/28	3,171	3,171	3,171	3,135	0.0	1	150	476K
1390/10/20	3,259	3,259	3,259	3,135	0.03	1	3K	10M
1390/10/17	3,010	3,010	3,010	3,134	(0.03)	1	3K	9M
1390/10/13	3,250	3,250	3,250	3,135	0.16	1	11K	37M
1390/10/12	3,200	3,200	3,200	3,130	0.16	1	22K	70M
1390/10/10	3,000	3,000	3,000	3,125	0.0	1	202	606K
1390/10/04	3,229	3,229	3,229	3,125	0.26	3	22K	72M
1390/10/03	3,227	3,227	3,229	3,117	0.39	3	31K	99M
1390/09/30	3,227	3,227	3,227	3,105	0.06	4	5K	16M
1390/09/27	3,222	3,222	3,222	3,103	0.13	1	9K	29M
1390/09/22	3,222	3,222	3,222	3,099	0.0	1	1K	3M
1390/09/20	3,218	3,218	3,218	3,099	0.13	4	10K	31M
1390/09/19	3,205	3,205	3,205	3,095	0.10	1	8K	25M
1390/09/16	3,204	3,204	3,204	3,092	0.06	2	5K	16M
1390/09/13	3,170	3,170	3,200	3,090	0.06	2	5K	15M
1390/09/09	3,190	3,190	3,190	3,088	0.10	2	9K	30M
1390/09/07	2,999	2,999	3,000	3,085	(0.16)	4	15K	45M
1390/09/01	3,213	3,213	3,213	3,090	0.0	1	5	16K
1390/08/29	3,120	3,120	3,120	3,090	0.03	1	10K	30M
1390/08/21	3,089	3,089	3,089	3,089	0.0	1	1K	4M
1390/08/18	3,188	3,188	3,188	3,089	0.03	2	3K	10M
1390/08/15	3,211	3,088	3,211	3,088	0.0	2	815	3M
1390/08/14	3,188	3,188	3,188	3,088	0.06	2	5K	16M
1390/08/11	3,187	3,187	3,187	3,086	0.10	2	9K	28M
1390/08/09	3,187	3,187	3,187	3,083	0.0	1	500	2M
1390/08/08	3,188	3,188	3,188	3,083	0.06	1	5K	16M
1390/08/07	3,023	3,023	3,187	3,081	0.03	6	20K	60M
1390/08/04	3,190	3,189	3,190	3,080	0.16	3	13K	41M
1390/08/03	3,196	3,196	3,196	3,075	0.03	1	2K	6M
1390/08/02	3,186	3,186	3,186	3,074	0.33	3	25K	80M
1390/08/01	3,172	3,172	3,172	3,064	0.46	6	35K	111M
1390/07/25	3,101	3,101	3,166	3,050	0.16	2	14K	44M
1390/07/24	3,060	3,060	3,060	3,045	0.0	1	2K	6M
1390/07/20	3,158	3,158	3,158	3,045	0.26	3	19K	59M
1390/07/19	3,035	3,035	3,035	3,037	0.0	1	398	1M
1390/07/13	3,100	3,100	3,100	3,037	0.13	13	20K	62M
1390/07/12	3,148	3,100	3,148	3,033	0.20	6	24K	74M
1390/07/05	3,146	3,146	3,146	3,027	0.07	3	4K	14M
1390/06/29	3,140	3,140	3,140	3,025	0.07	1	5K	15M
1390/06/27	3,142	3,142	3,142	3,023	0.03	2	2K	5M
1390/06/23	3,023	3,022	3,023	3,022	0.13	14	295K	892M
1390/06/07	3,018	3,018	3,018	3,018	0.0	1	4K	11M
1390/06/05	3,018	3,018	3,018	3,018	0.0	1	128	386K
1390/06/02	3,018	3,018	3,018	3,018	0.0	1	1K	4M
1390/06/01	3,018	3,018	3,018	3,018	0.0	2	2K	6M
1390/05/30	3,018	3,018	3,018	3,018	0.0	1	2K	6M
1390/05/26	3,137	3,137	3,137	3,018	0.0	1	100	314K
1390/05/25	3,019	3,018	3,019	3,018	0.0	2	5K	15M
1390/05/24	3,018	3,018	3,018	3,018	0.0	1	2K	6M
1390/05/23	2,950	2,950	2,950	3,018	0.0	1	1K	3M
1390/05/22	3,018	3,018	3,018	3,018	0.0	6	57K	171M
1390/05/16	3,020	3,020	3,050	3,018	0.0	3	11K	32M
1390/05/15	3,070	3,070	3,100	3,018	0.07	4	12K	36M
1390/05/12	3,000	3,000	3,000	3,016	(0.1)	1	48K	144M
1390/05/11	3,000	3,000	3,000	3,019	(0.03)	3	10K	30M
1390/05/10	2,950	2,950	2,960	3,020	(0.03)	4	6K	18M
1390/05/08	2,915	2,915	2,915	3,021	0.0	1	1K	3M
1390/05/03	2,903	2,903	2,903	3,021	0.0	1	472	1M
1390/04/19	2,960	2,904	2,960	3,021	(0.1)	3	10K	28M
1390/04/18	3,020	3,020	3,025	3,024	0.0	2	228	689K
1390/04/14	3,124	3,124	3,124	3,024	0.47	25	50K	156M
1390/04/12	3,050	3,050	3,050	3,010	0.23	3	30K	92M
1390/03/11	5,101	5,101	5,101	5,312	(0.02)	1	1K	5M
1390/03/10	5,300	5,300	5,300	5,313	(0.02)	1	11K	59M
1390/03/08	5,201	5,200	5,201	5,314	(0.84)	3	57K	295M
1390/03/03	5,360	5,300	5,360	5,359	(0.02)	3	3K	17M
1390/03/02	5,344	5,344	5,345	5,360	0.0	2	1K	8M
1390/03/01	5,233	5,233	5,233	5,360	(0.02)	1	1K	7M
1390/02/26	5,364	5,150	5,364	5,361	(0.06)	3	3K	18M
1390/02/25	5,365	5,233	5,365	5,364	(0.02)	7	255K	1B
1390/02/24	5,155	5,155	5,155	5,365	(0.07)	3	3K	17M
1390/02/12	5,157	5,157	5,157	5,369	(0.04)	3	2K	11M
1390/01/20	5,165	5,165	5,165	5,371	(0.17)	7	8K	43M
1389/12/10	5,380	5,380	5,380	5,380	(4.07)	2	20K	108M
1389/10/28	5,385	5,385	5,385	5,608	(0.02)	3	1K	7M
1389/09/30	5,423	5,423	5,648	5,609	(0.69)	20	207K	1B
1389/09/20	5,445	5,445	5,445	5,648	(0.41)	7	20K	109M
1389/08/04	5,449	5,449	5,676	5,671	(0.09)	16	444K	3B
1389/07/28	5,800	5,800	5,800	5,676	0.12	2	10K	58M
1389/07/25	5,770	5,376	5,770	5,669	1.23	4	115K	656M
1389/07/24	5,600	5,600	5,600	5,600	2.40	11	150K	840M
1389/07/05	5,257	5,257	5,257	5,469	(0.13)	5	7K	35M
1389/07/04	5,262	5,262	5,262	5,476	(0.09)	2	5K	26M
1389/06/31	5,300	5,300	5,300	5,481	(0.36)	2	20K	106M
1389/06/27	5,400	5,300	5,620	5,501	1.55	12	250K	1B
1389/06/24	5,620	5,300	5,624	5,417	0.15	4	15K	81M
1389/06/23	5,599	5,300	5,599	5,409	0.37	5	21K	119M
1389/06/22	5,500	5,500	5,500	5,389	0.0	1	170	935K
1389/06/21	5,430	5,430	5,431	5,389	3.18	15	159K	865M
1389/06/17	5,234	5,200	5,235	5,223	3.75	11	190K	995M
1389/06/16	5,168	5,168	5,168	5,034	1.29	6	65K	333M
1389/06/15	4,847	4,847	5,011	4,970	3.13	11	157K	786M
1389/06/14	4,823	4,822	4,823	4,819	3.90	11	196K	945M
1389/06/13	4,456	4,456	4,733	4,638	(0.06)	23	823K	4B
1389/06/09	4,476	4,476	4,476	4,641	(0.45)	1	22K	100M
1389/05/19	4,619	4,619	4,619	4,662	(3.1)	9	155K	716M
1389/05/16	4,638	4,638	4,638	4,811	(0.41)	1	21K	97M
1389/05/12	5,000	4,650	5,000	4,831	(0.19)	2	10K	47M
1389/05/10	4,868	4,860	4,869	4,840	0.10	7	35K	173M
1389/05/04	4,879	4,636	4,879	4,835	0.12	8	66K	318M
1389/05/03	4,960	4,779	4,967	4,829	1.05	15	132K	640M
1389/05/02	4,966	4,585	4,966	4,779	0.06	7	26K	124M
1389/04/30	4,594	4,594	4,976	4,776	(0.19)	11	39K	187M
1389/04/29	4,627	4,627	4,627	4,785	(0.71)	7	35K	163M
1389/04/28	4,791	4,791	4,816	4,819	(3.43)	24	175K	837M
1389/03/05	4,990	4,990	4,990	4,990	(11.15)	4	60K	299M
1389/02/21	5,420	5,420	5,617	5,616	0.0	16	101K	566M
1388/12/05	5,609	5,609	5,609	5,616	(0.02)	1	27K	151M
1388/12/01	5,617	5,616	5,617	5,617	0.0	26	106K	595M
1388/10/26	5,426	5,426	5,426	5,617	(0.09)	3	5K	27M
1388/09/28	5,426	5,426	5,426	5,622	0.0	1	100	543K
1388/09/11	5,436	5,436	5,436	5,622	(0.2)	4	11K	61M
1388/08/27	5,437	5,437	5,437	5,633	(0.02)	2	1K	6M
1388/08/25	5,630	5,437	5,630	5,634	0.0	2	2K	11M
1388/08/20	5,442	5,442	5,442	5,634	(0.09)	2	5K	28M
1388/08/10	5,472	5,472	5,472	5,639	(0.04)	3	2K	12M
1388/08/04	5,479	5,479	5,479	5,641	(0.12)	4	8K	42M
1388/08/03	5,816	5,816	5,816	5,648	0.02	1	1K	6M
1388/07/28	5,486	5,486	5,486	5,647	(0.14)	3	10K	55M
1388/07/27	5,499	5,499	5,499	5,655	(0.25)	7	16K	90M
1388/07/25	5,669	5,669	5,669	5,669	(2.99)	51	200K	1B
1388/05/12	5,670	5,670	5,670	5,844	(0.02)	1	600	3M
1388/05/10	5,671	5,671	5,671	5,845	(0.02)	1	1K	7M
1388/05/06	5,789	5,485	6,200	5,846	(2.06)	122	530K	3B
1388/04/20	6,100	5,000	6,100	5,969	6.23	31	72K	429M
1388/04/02	6,081	6,081	6,081	6,269	0.0	1	100	608K
1388/03/09	6,081	6,081	6,081	6,269	0.0	1	500	3M
1387/12/26	6,198	6,198	6,350	6,269	(4.45)	6	20K	125M
1387/11/13	6,365	6,365	6,365	6,561	0.0	2	20	127K
1387/09/05	6,365	6,365	6,561	6,561	0.0	2	20	129K
1387/09/04	6,561	6,561	6,561	6,561	(2.99)	1	10	66K
1387/09/03	6,763	6,763	6,763	6,763	(3.0)	1	10	68K
1387/06/17	6,763	6,763	6,972	6,972	0.0	2	157	1M
1387/05/20	6,763	6,763	6,972	6,972	0.0	2	157	1M
1387/05/06	7,000	6,972	7,147	6,972	0.0	3	1K	10M
1387/05/05	6,974	6,765	6,974	6,972	(0.03)	5	4K	24M
1387/05/02	7,158	6,974	7,158	6,974	0.01	3	969	7M
1387/05/01	7,158	6,973	7,158	6,973	0.33	15	23K	165M
1387/04/31	7,006	6,170	7,007	6,950	19.58	14	13K	92M
1387/04/11	5,968	5,812	5,968	5,812	0.29	11	19K	114M
1387/03/26	5,625	5,625	5,795	5,795	(0.05)	3	4K	20M
1387/03/04	5,626	5,626	5,798	5,798	(0.02)	4	1K	6M
1387/02/25	5,797	5,797	5,799	5,799	0.0	2	710	4M
1387/02/24	5,797	5,797	5,799	5,799	0.0	2	90	522K
1387/02/23	5,626	5,626	5,800	5,799	(0.02)	8	15K	87M
1387/02/22	5,800	5,800	5,800	5,800	66.33	1	10K	58M
1387/02/07	3,555	3,487	3,555	3,487	0.03	2	3K	11M
1387/02/01	3,473	3,473	3,545	3,486	0.29	10	33K	116M
1386/12/13	3,544	3,476	3,544	3,476	0.0	2	506	2M
1386/12/07	3,473	3,473	3,480	3,476	0.09	3	230	800K
1386/11/16	3,522	3,473	3,522	3,473	0.58	11	57K	201M
1386/11/15	3,496	3,453	3,496	3,453	0.73	20	75K	262M
1386/11/13	3,496	3,428	3,496	3,428	0.0	2	510	2M
1386/11/06	3,494	3,428	3,494	3,428	0.06	2	5K	18M
1386/10/30	3,494	3,426	3,494	3,426	0.0	2	550	2M
1386/10/26	3,426	3,426	3,426	3,426	1.99	1	100	343K
1386/10/25	3,359	3,359	3,359	3,359	1.97	1	1K	3M
1386/10/24	3,359	3,294	3,359	3,294	0.0	2	172	577K
1386/09/28	3,233	3,233	3,294	3,294	0.0	2	426	1M
1386/09/19	3,278	3,238	3,294	3,294	(0.3)	10	249K	806M
1386/09/18	3,278	3,278	3,304	3,304	(1.2)	18	121K	396M
1386/09/04	3,315	3,315	3,344	3,344	(1.12)	16	114K	378M
1386/08/28	3,317	3,317	3,382	3,382	(0.06)	3	5K	18M
1386/08/27	3,451	3,384	3,451	3,384	0.0	2	874	3M
1386/08/26	3,318	3,318	3,384	3,384	(0.03)	4	3K	9M
1386/08/16	3,385	3,385	3,385	3,385	0.0	1	355	1M
1386/08/13	3,436	3,385	3,436	3,385	0.47	13	48K	165M
1386/08/08	3,305	3,305	3,369	3,369	(0.09)	2	8K	25M
1386/08/05	3,305	3,305	3,436	3,372	0.0	6	6K	22M
1386/07/24	3,372	3,372	3,372	3,372	0.0	3	3K	10M
1386/07/22	3,436	3,372	3,436	3,372	0.06	3	5K	16M
1386/07/18	3,368	3,368	3,436	3,370	0.03	7	5K	17M
1386/07/17	3,295	3,295	3,429	3,369	0.21	23	66K	222M
1386/06/25	3,295	2,118	3,362	3,362	0.0	62	279K	591M
1386/06/21	3,298	3,298	3,362	3,362	(0.09)	6	10K	33M
1386/06/19	3,298	3,298	3,365	3,365	0.0	2	310	1M
1386/06/18	3,299	3,299	3,365	3,365	(0.03)	2	2K	5M
1386/05/03	3,299	3,299	3,366	3,366	0.0	4	803	3M
1386/04/26	3,357	3,357	3,366	3,366	0.0	2	329	1M
1386/04/23	3,433	3,366	3,433	3,366	0.0	2	444	2M
1386/04/19	3,500	3,000	3,700	3,366	11.05	30	170K	573M
1386/04/04	3,088	3,031	3,088	3,031	0.10	7	9K	29M
1386/04/03	3,235	2,900	3,367	3,028	(8.27)	34	172K	520M
1386/02/29	3,235	3,235	3,301	3,301	0.0	2	71	230K
1386/02/17	3,235	2,118	3,301	3,301	0.0	281	1M	3B
1386/02/16	2,900	2,900	3,434	3,301	84.41	27	110K	363M
1385/12/22	3,504	1,790	3,504	1,790	(48.92)	2	125M	223B
1385/12/07	3,438	3,438	3,504	3,504	(0.11)	4	12K	41M
1385/12/02	3,582	3,508	3,582	3,508	0.0	2	47M	170B
1385/12/01	3,438	3,438	3,508	3,508	0.0	2	260	895K
1385/11/17	3,508	3,508	3,508	3,508	(1.98)	1	813	3M
1385/09/18	3,516	3,516	3,579	3,579	(0.03)	2	4K	14M
1385/09/06	3,580	3,580	3,580	3,580	0.0	3	1K	4M
1385/09/01	3,580	3,578	3,580	3,580	0.0	7	6K	22M
1385/08/30	3,580	3,580	3,580	3,580	0.0	2	742	3M
1385/08/27	3,580	3,580	3,580	3,580	0.0	1	2K	6M
1385/08/23	3,580	3,580	3,580	3,580	0.0	1	2K	5M
1385/08/21	3,510	3,510	3,580	3,580	(0.03)	4	3K	10M
1385/08/20	3,581	3,581	3,581	3,581	0.0	2	436	2M
1385/08/15	3,581	3,540	3,582	3,581	(0.03)	7	7K	25M
1385/08/14	3,540	3,540	3,582	3,582	(0.03)	4	4K	15M
1385/08/13	3,584	3,583	3,584	3,583	0.0	4	31K	112M
1385/08/09	3,525	3,525	3,583	3,583	(0.17)	10	20K	71M
1385/08/07	3,527	3,527	3,589	3,589	(0.25)	15	25K	88M
1385/08/06	3,527	3,527	3,598	3,598	0.0	2	291	1M
1385/07/19	3,527	3,527	3,598	3,598	0.0	3	996	4M
1385/07/16	3,531	3,530	3,598	3,598	(0.03)	3	713	3M
1385/07/12	3,653	3,599	3,653	3,599	0.47	14	50K	184M
1385/07/10	3,635	3,582	3,635	3,582	0.51	15	51K	185M
1385/07/09	3,626	3,564	3,626	3,564	0.25	12	27K	98M
1385/07/08	3,626	3,555	3,626	3,555	0.0	2	1K	5M
1385/07/05	3,597	3,555	3,597	3,555	0.79	9	80K	288M
1385/07/04	3,561	3,521	3,595	3,527	0.06	21	65K	229M
1385/06/29	3,580	3,525	3,583	3,525	0.34	14	35K	126M
1385/06/28	3,580	3,513	3,580	3,513	0.09	4	10K	36M
1385/06/27	3,580	3,510	3,580	3,510	0.0	4	2K	9M
1385/06/26	3,566	3,510	3,567	3,510	0.34	9	38K	136M
1385/06/25	3,566	3,498	3,566	3,498	0.03	2	3K	11M
1385/06/22	3,566	3,497	3,566	3,497	0.0	3	2K	8M
1385/06/20	3,564	3,497	3,564	3,497	0.06	4	8K	28M
1385/06/19	3,564	3,495	3,564	3,495	0.0	3	2K	6M
1385/06/15	3,564	3,495	3,564	3,495	0.0	2	260	926K
1385/06/13	3,562	3,495	3,562	3,495	0.06	4	9K	31M
1385/06/12	3,562	3,493	3,562	3,493	0.0	2	3K	10M
1385/06/11	3,560	3,493	3,560	3,493	0.06	3	8K	30M
1385/06/08	3,560	3,491	3,560	3,491	0.0	4	2K	8M
1385/06/07	3,560	3,491	3,560	3,491	0.0	2	30	106K
1385/06/05	3,542	3,491	3,542	3,491	0.52	7	55K	194M
1385/06/04	3,539	3,473	3,539	3,473	0.09	5	9K	32M
1385/05/30	3,469	3,469	3,538	3,470	0.03	9	37K	128M
1385/05/29	3,426	3,425	3,501	3,469	(0.69)	43	278K	968M
1385/05/22	3,425	3,425	3,493	3,493	(0.03)	2	290	994K
1385/05/21	3,425	3,425	3,494	3,494	0.0	2	110	377K
1385/05/11	3,425	3,425	3,494	3,494	0.0	2	260	891K
1385/05/10	3,426	3,426	3,494	3,494	(0.03)	4	1K	3M
1385/05/07	3,426	3,426	3,495	3,495	0.0	2	100	343K
1385/05/03	3,430	3,430	3,495	3,495	(0.14)	6	13K	45M
1385/05/02	3,500	3,500	3,500	3,500	(42.94)	1	2K	7M
1385/02/13	6,150	6,134	6,150	6,134	0.0	2	7M	43B
1385/02/12	5,843	5,843	6,150	6,134	(0.26)	5	7M	40B
1385/02/11	5,843	5,843	6,150	6,150	0.0	4	111	652K
1384/12/24	5,843	5,843	6,150	6,150	0.0	2	95	558K
1384/11/16	5,850	5,850	6,150	6,150	(0.11)	9	4K	25M
1384/11/10	5,850	5,850	6,157	6,157	0.0	2	20	120K
1384/10/14	5,857	5,857	6,157	6,157	(0.13)	6	5K	30M
1384/10/07	5,861	5,861	6,165	6,165	(0.06)	6	2K	13M
1384/10/06	5,863	5,863	6,169	6,169	(0.03)	4	971	6M
1384/10/04	5,866	5,866	6,171	6,171	(0.05)	3	2K	10M
1384/10/03	5,875	5,875	6,174	6,174	(0.16)	7	6K	37M
1384/09/30	5,989	5,989	6,184	6,184	(1.9)	36	76K	452M
1384/09/29	5,997	5,997	6,304	6,304	(0.13)	6	5K	29M
1384/09/28	6,000	6,000	6,312	6,312	(0.05)	6	2K	11M
1384/09/27	6,001	6,001	6,315	6,315	(0.02)	2	343	2M
1384/09/23	6,002	6,002	6,316	6,316	(0.02)	2	340	2M
1384/09/20	6,007	6,007	6,317	6,317	(0.09)	9	4K	23M
1384/09/15	6,019	6,019	6,323	6,323	(0.19)	5	7K	45M
1384/09/14	6,231	6,046	6,335	6,335	(0.46)	14	21K	128M
1384/09/13	6,218	6,218	6,526	6,364	2.38	59	141K	905M
1384/09/12	6,216	6,216	6,218	6,216	(1.99)	85	204K	1B
1384/09/01	6,216	6,216	6,342	6,342	0.0	2	89	554K
1384/08/30	6,217	6,217	6,342	6,342	(0.02)	3	1K	8M
1384/08/22	6,027	6,027	6,343	6,343	(0.02)	3	510	3M
1384/08/21	6,027	6,027	6,344	6,344	0.0	2	60	365K
1384/08/16	6,061	6,061	6,344	6,344	(0.55)	16	21K	130M
1384/07/30	6,061	6,061	6,379	6,379	0.0	2	410	2M
1384/07/23	6,061	6,061	6,379	6,379	0.0	2	20	124K
1384/07/12	6,062	6,062	6,379	6,379	(0.03)	4	930	6M
1384/06/19	6,062	6,062	6,381	6,381	0.0	2	60	367K
1384/06/06	6,064	6,064	6,381	6,381	(0.03)	2	1K	6M
1384/05/31	6,072	6,072	6,383	6,383	(0.13)	2	5K	30M
1384/05/30	6,073	6,073	6,391	6,391	(0.02)	2	583	4M
1384/05/22	6,099	6,099	6,392	6,392	(0.02)	2	320	2M
1384/05/19	6,105	6,105	6,393	6,393	(0.51)	7	20K	122M
1384/05/16	6,121	6,121	6,426	6,426	(0.26)	9	10K	61M
1384/05/10	6,137	6,137	6,443	6,443	(0.26)	9	10K	61M
1384/05/09	6,139	6,139	6,460	6,460	(0.03)	3	1K	7M
1384/04/28	6,139	6,139	6,462	6,462	0.0	2	15	95K
1384/04/27	6,139	6,139	6,462	6,462	0.0	2	120	740K
1384/04/26	6,142	6,142	6,462	6,462	(0.05)	3	2K	10M
1384/04/14	6,465	6,465	6,465	6,465	(0.02)	1	60	388K
1384/04/12	6,160	6,160	6,804	6,466	(0.28)	22	30K	191M
1384/04/04	6,223	6,223	6,500	6,484	(1.01)	34	43K	269M
1384/03/30	6,223	6,223	6,550	6,550	0.0	2	14	90K
1384/03/25	6,228	6,228	6,550	6,550	(0.03)	5	830	5M
1384/03/04	6,228	6,228	6,552	6,552	(0.05)	4	1K	8M
1384/03/03	6,232	6,232	6,555	6,555	(0.08)	5	3K	16M
1384/03/02	6,236	6,236	6,560	6,560	(0.06)	5	2K	14M
1384/03/01	6,239	6,239	6,564	6,564	(0.05)	6	1K	8M
1384/02/31	6,280	6,280	6,567	6,567	(0.65)	17	526K	3B
1384/02/28	6,281	6,281	6,610	6,610	(0.02)	2	510	3M
1384/02/27	6,300	6,294	6,611	6,611	(0.21)	11	8K	53M
1384/02/26	6,310	6,310	6,625	6,625	(0.26)	9	10K	63M
1384/02/25	6,500	6,464	6,642	6,642	(0.05)	8	3K	22M
1384/02/24	6,560	6,539	6,645	6,645	(0.09)	8	11K	74M
1384/02/21	6,634	6,540	6,651	6,651	(0.06)	11	12K	82M
1384/02/20	6,655	6,655	6,655	6,655	0.0	1	747	5M
1384/02/19	6,700	6,655	6,700	6,655	0.0	31	624K	4B
1384/02/18	6,655	6,655	6,700	6,655	0.0	6	11K	72M
1384/02/17	6,638	6,638	6,802	6,655	0.09	27	43K	290M
1384/02/14	6,649	6,649	6,649	6,649	0.0	2	1K	7M
1384/02/13	6,650	6,649	6,650	6,649	0.0	16	30K	198M
1384/02/12	6,580	6,362	6,690	6,649	(0.7)	28	33K	215M
1384/02/11	6,845	6,600	6,845	6,696	0.06	11	13K	87M
1384/02/10	6,692	6,692	6,880	6,692	0.0	6	7K	49M
1384/02/07	6,680	6,680	6,698	6,692	(0.1)	8	2K	14M
1384/01/27	6,936	6,699	6,937	6,699	0.28	22	17K	114M
1384/01/24	6,710	6,680	6,718	6,680	0.03	29	18K	119M
1384/01/23	6,861	6,678	6,864	6,678	0.15	24	13K	85M
1384/01/22	6,908	6,668	6,984	6,668	0.24	15	12K	86M
1384/01/21	6,910	6,652	6,910	6,652	1.08	47	43K	299M
1384/01/17	6,906	6,581	6,906	6,581	0.05	6	2K	16M
1384/01/16	6,904	6,578	6,904	6,578	0.03	4	2K	11M
1384/01/15	6,861	6,576	6,861	6,576	0.63	31	25K	173M
1384/01/14	6,856	6,535	6,856	6,535	0.08	11	3K	22M
1384/01/10	6,856	6,530	6,856	6,530	0.0	5	572	4M
1384/01/07	6,837	6,530	6,837	6,530	0.28	15	11K	78M
1384/01/06	6,770	6,512	6,770	6,512	0.06	3	3K	21M
1383/12/26	6,600	6,508	6,770	6,508	0.93	39	38K	256M
1383/12/25	6,382	6,382	6,701	6,448	1.03	39	45K	299M
1383/12/24	6,600	6,382	6,641	6,382	0.90	38	36K	242M
1383/12/23	6,400	6,325	6,562	6,325	1.20	37	57K	371M
1383/12/22	6,420	6,250	6,450	6,250	0.71	54	43K	277M
1383/12/19	6,298	6,206	6,300	6,206	0.60	44	58K	367M
1383/12/18	6,330	6,169	6,332	6,169	0.82	47	49K	309M
1383/12/17	6,331	6,030	6,331	6,119	1.48	67	12M	71B
1383/12/16	6,100	5,812	6,233	6,030	1.57	13	13M	73B
1383/12/15	6,100	5,937	6,102	5,937	2.15	60	87K	529M
1383/12/12	6,020	5,812	6,020	5,812	1.36	49	55K	330M
1383/12/11	5,934	5,734	5,934	5,734	1.45	50	58K	346M
1383/12/10	5,930	5,652	5,930	5,652	0.07	4	4K	21M
1383/12/09	5,918	5,648	5,918	5,648	0.20	8	8K	49M
1383/12/08	5,804	5,637	5,911	5,637	0.12	11	8K	44M
1383/12/05	5,601	5,601	5,630	5,630	(0.02)	6	2K	13M
1383/11/28	5,591	5,590	5,850	5,631	1.06	34	45K	262M
1383/11/27	5,633	5,572	5,633	5,572	3.86	74	156K	880M
1383/11/26	5,590	5,365	5,591	5,365	0.75	26	30K	169M
1383/11/25	5,432	5,325	5,477	5,325	2.07	51	88K	480M
1383/11/24	5,430	5,217	5,440	5,217	0.68	26	1M	6B
1383/11/21	5,245	5,182	5,245	5,182	3.72	63	447K	2B
1383/11/20	5,149	4,996	5,206	4,996	0.75	29	33K	172M
1383/11/19	5,000	4,959	5,010	4,959	0.06	10	14K	70M
1383/11/18	5,000	4,956	5,100	4,956	0.36	26	24K	121M
1383/11/17	4,935	4,935	5,048	4,938	0.08	21	24K	117M
1383/11/14	4,960	4,934	4,967	4,934	0.08	37	25K	124M
1383/11/13	4,751	4,751	4,969	4,930	(1.42)	73	66K	315M
1383/11/11	5,002	5,001	5,002	5,001	0.0	17	368K	2B
1383/11/07	5,010	5,000	5,010	5,001	0.02	101	3M	13B
1383/11/06	5,000	5,000	5,000	5,000	0.0	186	488K	2B