Name: سیمان ایلام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ ایلام
سیلام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	20,580	20,580	20,850	20,640	(2.69)	264	2M	43B
1405/06/28	22,400	21,200	22,400	21,210	(2.93)	229	2M	51B
1405/06/25	22,900	21,750	22,900	21,850	(2.54)	359	3M	61B
1405/06/24	22,880	21,790	22,880	22,420	0.72	307	2M	51B
1405/06/23	22,240	22,200	22,870	22,260	(2.71)	407	4M	90B
1405/06/22	22,600	21,860	23,200	22,880	1.55	416	4M	89B
1405/06/21	23,260	22,110	23,260	22,530	(0.53)	351	3M	63B
1405/06/18	22,330	22,330	23,140	22,650	(1.61)	565	5M	111B
1405/06/17	23,190	22,700	23,190	23,020	2.22	426	4M	90B
1405/06/16	21,990	21,990	22,530	22,520	2.93	210	3M	67B
1405/06/15	21,700	21,330	21,930	21,880	2.72	398	3M	74B
1405/06/14	21,020	20,810	22,090	21,300	(0.7)	721	4M	95B
1405/06/11	21,450	21,450	21,450	21,450	(2.99)	73	342K	7B
1405/06/10	21,920	21,920	23,140	22,110	(2.12)	1,012	10M	223B
1405/06/09	22,590	22,590	22,590	22,590	(2.96)	190	968K	22B
1405/06/08	23,380	22,810	23,380	23,280	2.56	1,065	14M	319B
1405/06/07	23,380	22,810	23,380	23,280	2.56	1,065	14M	319B
1405/06/04	22,700	22,700	22,700	22,700	2.99	176	3M	59B
1405/06/03	22,040	22,040	22,040	22,040	2.99	101	1M	32B
1405/06/02	21,400	21,400	21,400	21,400	2.98	88	2M	39B
1405/06/01	20,780	20,780	20,780	20,780	2.97	103	914K	19B
1405/05/31	20,180	20,180	20,180	20,180	2.96	86	1M	22B
1405/05/28	19,600	19,600	19,600	19,600	3.00	166	2M	37B
1405/05/27	19,090	18,070	19,090	19,030	2.64	438	6M	108B
1405/05/26	18,540	18,540	18,540	18,540	3.00	76	1M	21B
1405/05/25	18,000	17,810	18,000	18,000	2.97	146	2M	29B
1405/05/24	17,580	17,100	17,590	17,480	2.34	258	2M	37B
1405/05/21	16,390	16,390	17,360	17,080	1.24	314	2M	34B
1405/05/20	16,390	16,390	17,360	17,080	1.24	314	2M	34B
1405/05/19	16,820	16,820	17,200	16,870	(2.65)	544	5M	76B
1405/05/18	18,130	17,190	18,130	17,330	(2.2)	263	2M	29B
1405/05/17	17,700	17,570	17,750	17,720	2.78	477	4M	68B
1405/05/14	17,280	17,010	17,280	17,240	2.74	439	5M	83B
1405/05/13	16,730	16,500	16,920	16,780	2.13	423	7M	111B
1405/05/12	16,730	16,500	16,920	16,780	2.13	423	7M	111B
1405/05/11	16,400	16,250	16,730	16,430	1.11	428	4M	68B
1405/05/10	17,150	16,220	17,160	16,250	(2.81)	230	3M	41B
1405/05/07	16,640	16,640	17,140	16,720	(2.51)	146	631K	11B
1405/05/06	17,130	17,130	17,900	17,150	(2.83)	329	2M	42B
1405/05/05	18,260	17,300	18,280	17,650	(0.62)	226	2M	33B
1405/05/04	17,760	17,450	17,760	17,760	2.96	116	1M	23B
1405/05/03	17,280	17,080	17,280	17,250	2.80	201	2M	29B
1405/04/31	16,830	16,340	16,830	16,780	2.69	197	2M	26B
1405/04/30	16,340	16,340	16,340	16,340	2.96	25	541K	9B
1405/04/29	15,870	15,870	15,870	15,870	2.99	77	1M	19B
1405/04/28	14,870	14,870	15,770	15,410	0.59	131	689K	11B
1405/04/27	15,320	15,320	15,320	15,320	(2.98)	90	1M	17B
1405/04/24	15,830	15,600	15,830	15,790	2.73	166	1M	19B
1405/04/23	15,000	14,770	15,670	15,370	0.99	215	2M	25B
1405/04/22	15,200	15,200	15,640	15,220	(2.81)	193	1M	16B
1405/04/21	15,660	15,660	15,660	15,660	(2.97)	32	85K	1B
1405/04/20	16,170	16,140	16,550	16,140	(2.95)	146	3M	44B
1405/04/17	16,550	16,550	16,990	16,630	(2.52)	319	4M	61B
1405/04/16	16,140	16,110	17,070	17,060	2.90	212	5M	90B
1405/04/15	15,980	15,980	16,950	16,580	0.73	164	643K	11B
1405/04/14	15,980	15,980	16,950	16,580	0.73	164	643K	11B
1405/04/13	15,980	15,980	16,950	16,580	0.73	164	643K	11B
1405/04/10	15,980	15,980	16,950	16,580	0.73	164	643K	11B
1405/04/09	16,790	15,910	16,840	16,460	0.67	315	3M	48B
1405/04/08	16,330	16,330	17,290	16,350	(2.85)	305	3M	56B
1405/04/07	16,850	16,830	16,850	16,830	(3.0)	66	555K	9B
1405/04/06	16,510	16,510	17,510	17,350	2.06	399	4M	74B
1405/04/03	16,950	16,950	17,770	17,000	(2.69)	895	13M	215B
1405/04/01	17,470	17,470	17,470	17,470	(3.0)	38	134K	2B
1405/03/31	18,010	18,000	18,210	18,010	(2.91)	120	2M	32B
1405/03/30	18,600	18,000	18,600	18,550	2.71	1,010	24M	441B
1405/03/25	18,060	18,060	18,060	18,060	2.96	2	12K	217M
1405/03/24	17,540	17,540	17,540	17,540	2.99	33	865K	15B
1405/03/23	17,030	17,030	17,030	17,030	2.96	66	2M	40B
1405/03/20	16,540	16,540	16,540	16,540	2.99	18	43K	706M
1405/03/19	16,060	16,060	16,060	16,060	2.95	6	4K	67M
1405/03/18	15,600	15,600	15,600	15,600	2.97	285	5M	80B
1405/03/17	15,150	15,150	15,150	15,150	2.99	12	11K	166M
1405/03/16	14,710	14,710	14,710	14,710	2.94	10	63K	932M
1405/03/13	14,290	14,290	14,290	14,290	2.95	37	820K	12B
1405/03/12	13,880	13,880	13,880	13,880	2.97	8	57K	794M
1405/03/11	13,480	13,480	13,480	13,480	2.98	10	26K	348M
1405/03/10	13,090	13,090	13,090	13,090	2.99	6	3K	44M
1405/03/09	12,710	12,710	12,710	12,710	3.00	5	9K	119M
1405/03/06	12,340	12,340	12,340	12,340	2.92	41	2M	19B
1405/03/05	12,340	12,340	12,340	12,340	2.92	41	2M	19B
1405/03/04	11,990	11,990	11,990	11,990	2.92	12	229K	3B
1404/12/09	12,170	12,170	12,910	12,710	1.36	130	2M	23B
1404/12/06	12,300	12,300	12,600	12,540	2.45	67	273K	3B
1404/12/05	12,800	12,170	12,800	12,240	(2.39)	121	386K	5B
1404/12/04	12,790	12,200	12,790	12,540	0.97	75	357K	4B
1404/12/03	12,420	12,420	12,430	12,420	(2.97)	109	792K	10B
1404/12/02	12,800	12,800	12,800	12,800	(2.96)	19	45K	570M
1404/11/29	13,700	13,170	13,800	13,190	(2.8)	154	813K	11B
1404/11/28	14,350	13,570	14,350	13,570	(2.93)	344	4M	52B
1404/11/27	13,900	13,900	14,330	13,980	(2.37)	83	556K	8B
1404/11/26	14,320	14,320	14,320	14,320	(2.98)	24	127K	2B
1404/11/25	15,150	14,270	15,150	14,760	0.34	173	603K	9B
1404/11/21	15,140	14,690	15,140	14,710	(2.84)	101	633K	9B
1404/11/20	15,140	15,140	15,590	15,140	(2.95)	75	405K	6B
1404/11/19	16,300	15,360	16,300	15,600	(1.45)	133	448K	7B
1404/11/18	15,800	15,800	15,830	15,830	2.99	51	380K	6B
1404/11/14	15,400	14,790	15,410	15,370	2.67	114	684K	11B
1404/11/13	15,010	14,700	15,020	14,970	2.60	113	629K	9B
1404/11/12	14,600	14,570	15,120	14,590	(2.86)	155	832K	12B
1404/11/11	15,410	15,010	15,410	15,020	(2.91)	109	450K	7B
1404/11/08	15,410	15,410	16,350	15,470	(2.58)	220	2M	37B
1404/11/07	15,880	15,880	15,880	15,880	(2.99)	21	36K	571M
1404/11/06	16,370	16,370	16,370	16,370	(2.96)	18	77K	1B
1404/11/05	16,870	16,870	16,880	16,870	(2.99)	67	451K	8B
1404/11/04	18,170	17,340	18,170	17,390	(2.69)	135	1M	26B
1404/11/01	17,860	17,860	17,870	17,870	3.00	100	1M	21B
1404/10/30	17,400	16,650	17,400	17,350	2.66	56	534K	9B
1404/10/29	17,650	16,640	17,650	16,900	(1.4)	125	325K	5B
1404/10/28	17,340	16,900	17,340	17,140	1.78	103	514K	9B
1404/10/24	16,750	16,750	17,260	16,840	(2.43)	211	2M	29B
1404/10/23	18,230	17,200	18,230	17,260	(2.65)	149	533K	9B
1404/10/22	18,130	17,400	18,130	17,730	0.68	190	908K	16B
1404/10/21	17,510	17,510	18,160	17,610	(2.44)	342	4M	69B
1404/10/20	18,050	18,050	18,050	18,050	(2.96)	28	74K	1B
1404/10/17	19,500	18,400	19,500	18,600	(1.9)	213	1M	24B
1404/10/16	18,960	18,940	18,960	18,960	2.99	103	689K	13B
1404/10/15	17,730	17,730	18,810	18,410	0.77	485	3M	64B
1404/10/14	18,270	18,270	18,280	18,270	(2.97)	93	473K	9B
1404/10/10	18,770	18,770	19,750	18,830	(2.69)	459	4M	68B
1404/10/09	19,980	19,290	19,980	19,350	(2.67)	108	437K	8B
1404/10/08	19,970	19,290	19,980	19,880	2.47	641	5M	93B
1404/10/07	19,410	19,200	19,410	19,400	2.92	904	11M	206B
1404/10/06	18,850	18,850	18,850	18,850	2.95	103	2M	43B
1404/10/03	18,310	18,310	18,310	18,310	2.98	68	2M	28B
1404/10/02	17,780	17,780	17,780	17,780	2.95	40	530K	9B
1404/10/01	17,270	17,270	17,270	17,270	2.98	80	997K	17B
1404/09/30	16,640	16,640	16,770	16,770	2.95	151	2M	32B
1404/09/29	15,540	15,540	16,320	16,290	2.78	293	2M	32B
1404/09/26	15,900	15,840	16,400	15,850	(2.88)	264	2M	35B
1404/09/25	17,060	16,260	17,070	16,320	(2.63)	282	3M	42B
1404/09/24	17,080	16,680	17,080	16,760	1.02	160	507K	9B
1404/09/23	16,650	16,190	16,650	16,590	2.60	275	2M	27B
1404/09/22	16,180	15,400	16,180	16,170	2.93	171	1M	21B
1404/09/19	15,670	15,670	15,710	15,710	2.95	126	1M	23B
1404/09/18	15,270	14,790	15,340	15,260	2.42	278	2M	33B
1404/09/17	15,170	14,700	15,170	14,900	0.13	104	427K	6B
1404/09/16	15,230	14,580	15,230	14,880	(0.2)	147	323K	5B
1404/09/15	14,690	14,690	15,010	14,910	(0.27)	290	2M	35B
1404/09/12	15,340	14,710	15,340	14,950	(0.2)	153	363K	5B
1404/09/11	15,440	14,800	15,490	14,980	(0.6)	114	663K	10B
1404/09/10	15,490	14,800	15,490	15,070	0.0	121	546K	8B
1404/09/09	14,750	14,720	15,240	15,070	(0.66)	89	378K	6B
1404/09/08	15,020	14,850	15,490	15,170	(0.26)	89	263K	4B
1404/09/05	15,500	15,020	15,550	15,210	(0.2)	102	337K	5B
1404/09/04	15,140	15,140	15,580	15,240	0.73	139	608K	9B
1404/09/02	15,520	15,100	15,540	15,130	0.07	105	323K	5B
1404/09/01	15,080	15,020	15,280	15,120	0.27	79	475K	7B
1404/08/28	15,160	14,740	15,160	15,080	(0.53)	152	1M	22B
1404/08/27	15,560	14,900	15,560	15,160	(0.07)	65	133K	2B
1404/08/26	15,500	15,230	15,500	15,170	0.33	65	211K	3B
1404/08/25	15,340	15,100	15,530	15,120	(2.83)	209	2M	32B
1404/08/24	15,400	15,310	15,880	15,560	(0.19)	53	319K	5B
1404/08/21	15,260	15,260	15,930	15,590	0.06	38	87K	1B
1404/08/20	15,260	15,260	15,580	15,580	(0.76)	75	316K	5B
1404/08/19	15,570	15,560	16,420	15,700	(2.12)	112	669K	10B
1404/08/18	15,980	15,810	15,980	16,040	(1.53)	59	501K	8B
1404/08/17	16,680	16,140	16,680	16,290	(0.85)	129	534K	9B
1404/08/14	16,700	16,020	16,700	16,430	(0.18)	59	78K	1B
1404/08/13	16,790	16,060	16,790	16,460	(0.24)	92	102K	2B
1404/08/12	16,770	16,460	16,770	16,500	0.24	91	198K	3B
1404/08/11	15,970	15,970	16,700	16,460	0.0	55	101K	2B
1404/08/10	16,650	16,160	16,890	16,460	(1.14)	90	452K	7B
1404/08/07	16,400	16,400	16,930	16,650	0.06	44	161K	3B
1404/08/06	16,550	16,340	16,700	16,640	(0.54)	115	423K	7B
1404/08/05	16,730	16,320	16,990	16,730	(0.18)	78	245K	4B
1404/08/04	17,230	16,740	17,230	16,760	0.18	64	225K	4B
1404/08/03	16,730	16,600	16,730	16,730	2.95	114	1M	21B
1404/07/30	16,670	16,670	16,670	16,250	0.37	44	122K	2B
1404/07/29	16,370	16,350	16,370	16,190	1.82	61	608K	10B
1404/07/28	15,790	15,300	16,200	15,900	1.08	111	475K	8B
1404/07/27	16,000	15,550	16,000	15,730	0.32	78	243K	4B
1404/07/26	15,140	15,140	15,680	15,680	2.95	113	1M	16B
1404/07/23	15,260	15,150	15,690	15,230	(2.43)	131	1M	21B
1404/07/22	15,340	15,300	15,900	15,610	(0.26)	64	188K	3B
1404/07/21	15,620	15,620	16,060	15,650	0.32	57	157K	2B
1404/07/20	15,890	15,480	15,890	15,600	1.10	103	407K	6B
1404/07/19	15,270	15,270	15,730	15,430	0.98	87	423K	7B
1404/07/16	15,400	15,260	15,670	15,280	0.13	60	132K	2B
1404/07/15	15,160	15,160	15,260	15,260	2.97	87	1M	21B
1404/07/14	14,820	14,750	14,820	14,820	2.99	107	3M	40B
1404/07/13	14,770	14,770	14,770	14,390	0.35	25	118K	2B
1404/07/12	14,650	14,100	14,650	14,340	0.77	53	308K	5B
1404/07/09	13,950	13,950	14,250	14,230	(1.04)	104	397K	6B
1404/07/08	14,510	14,010	14,510	14,380	2.06	97	810K	12B
1404/07/07	14,280	14,280	14,280	14,090	1.59	36	599K	9B
1404/07/06	13,800	13,750	13,870	13,870	2.97	85	2M	21B
1404/07/05	13,000	13,000	13,800	13,470	0.52	81	519K	7B
1404/07/02	13,150	13,030	13,450	13,400	(0.15)	42	101K	1B
1404/07/01	13,180	13,090	13,550	13,420	(0.52)	66	249K	3B
1404/06/31	13,960	13,170	13,960	13,490	(0.59)	110	278K	4B
1404/06/30	13,480	13,480	13,800	13,570	(2.3)	85	837K	11B
1404/06/29	13,790	13,790	13,950	13,890	(2.25)	48	814K	11B
1404/06/26	13,880	13,830	14,280	14,210	(0.28)	59	205K	3B
1404/06/25	14,700	13,900	14,700	14,250	(0.35)	66	195K	3B
1404/06/24	14,300	14,000	14,300	14,300	2.95	146	2M	27B
1404/06/23	13,420	13,410	14,190	13,890	0.80	48	317K	4B
1404/06/22	14,180	13,370	14,180	13,780	0.07	24	29K	401M
1404/06/18	14,070	13,700	14,090	13,770	0.66	85	327K	5B
1404/06/17	13,600	13,600	13,980	13,680	0.74	32	299K	4B
1404/06/16	13,370	13,200	13,890	13,580	(0.15)	30	123K	2B
1404/06/15	13,610	13,380	13,990	13,600	(0.07)	58	81K	1B
1404/06/12	13,570	13,570	13,900	13,610	0.81	29	307K	4B
1404/06/11	13,500	13,500	13,830	13,500	0.52	46	200K	3B
1404/06/09	14,000	13,360	14,000	13,430	(2.26)	169	4M	51B
1404/06/08	13,630	13,630	13,640	13,740	(2.21)	59	793K	11B
1404/06/05	14,050	14,050	14,200	14,050	(2.97)	80	1M	20B
1404/06/04	14,200	14,200	14,200	14,480	(1.03)	45	351K	5B
1404/06/03	14,450	14,440	14,450	14,630	(1.68)	51	554K	8B
1404/06/01	15,150	14,860	15,150	14,880	(2.81)	76	950K	14B
1404/05/29	15,000	14,920	15,000	15,310	(0.46)	56	159K	2B
1404/05/28	15,830	14,960	15,830	15,380	(0.26)	35	133K	2B
1404/05/27	15,860	15,240	16,000	15,420	(1.85)	94	1M	18B
1404/05/26	15,800	15,790	16,080	15,710	0.58	46	207K	3B
1404/05/25	15,600	15,300	15,600	15,620	(0.95)	76	327K	5B
1404/05/22	15,590	15,540	15,670	15,770	(1.56)	64	519K	8B
1404/05/21	15,590	15,580	16,450	16,020	(0.12)	67	481K	8B
1404/05/20	16,040	16,040	16,040	16,040	2.95	89	1M	17B
1404/05/19	15,200	15,200	15,920	15,580	0.78	53	257K	4B
1404/05/18	15,500	15,500	15,810	15,460	0.72	54	268K	4B
1404/05/15	15,070	15,070	15,110	15,350	(1.16)	67	364K	5B
1404/05/14	15,950	15,330	15,950	15,530	0.0	90	2M	36B
1404/05/13	15,550	14,890	15,770	15,530	1.37	133	540K	8B
1404/05/12	15,140	15,140	15,610	15,320	(1.79)	84	753K	11B
1404/05/11	15,870	15,540	16,000	15,600	(2.62)	540	2M	27B
1404/05/08	15,880	15,870	16,440	16,020	(2.08)	119	2M	24B
1404/05/07	16,360	16,360	16,390	16,360	(2.97)	110	2M	32B
1404/05/06	16,850	16,800	16,900	16,860	(2.6)	86	742K	12B
1404/05/05	17,230	17,000	17,300	17,310	(0.57)	86	413K	7B
1404/05/04	18,270	17,250	18,270	17,410	(1.97)	143	927K	16B
1404/05/01	17,540	17,540	18,190	17,760	(1.77)	649	2M	34B
1404/04/31	18,080	18,080	18,080	18,080	2.96	48	1M	21B
1404/04/30	17,630	17,630	17,630	17,560	2.57	23	760K	13B
1404/04/29	17,580	17,580	17,580	17,120	0.29	18	94K	2B
1404/04/28	17,540	17,540	17,540	17,070	0.23	24	70K	1B
1404/04/25	17,190	17,010	17,190	17,030	2.04	49	638K	11B
1404/04/24	16,000	16,000	16,970	16,690	1.27	98	410K	7B
1404/04/23	16,570	16,530	16,790	16,480	0.30	177	226K	4B
1404/04/22	16,450	16,390	16,550	16,430	(2.72)	101	1M	17B
1404/04/21	17,140	16,260	17,180	16,890	1.26	100	545K	9B
1404/04/18	16,470	16,470	16,680	16,680	(1.71)	76	498K	8B
1404/04/17	16,970	16,960	17,500	16,970	(2.92)	141	2M	26B
1404/04/16	18,500	17,440	18,500	17,480	(2.73)	244	3M	58B
1404/04/11	17,950	17,950	18,860	17,970	(2.86)	2,753	7M	126B
1404/04/10	17,960	17,960	17,960	18,500	(0.05)	7	15K	263M
1404/04/09	18,510	18,510	18,510	18,510	(2.99)	28	755K	14B
1404/04/08	18,980	18,980	18,980	19,080	(2.45)	18	628K	12B
1404/04/07	19,270	19,270	19,270	19,560	(1.51)	513	383K	7B
1404/03/21	20,750	19,810	20,750	19,860	(2.74)	364	3M	50B
1404/03/20	20,420	20,420	20,700	20,420	(2.99)	355	3M	54B
1404/03/19	21,420	20,180	21,420	21,050	1.20	913	7M	157B
1404/03/18	20,810	20,490	20,810	20,800	2.92	773	11M	239B
1404/03/17	20,550	20,550	20,550	20,210	1.25	79	314K	6B
1404/03/13	20,240	20,240	20,240	19,960	1.53	69	417K	8B
1404/03/12	19,660	19,660	19,660	19,660	2.99	85	2M	33B
1404/03/11	19,500	19,500	19,500	19,090	0.79	77	216K	4B
1404/03/10	19,270	19,270	19,270	18,940	1.23	66	327K	6B
1404/03/07	18,930	18,930	18,930	18,710	1.80	61	516K	10B
1404/03/06	18,380	18,380	18,380	18,380	2.97	64	1M	24B
1404/03/05	18,250	18,250	18,250	17,850	0.73	61	212K	4B
1404/03/04	17,990	17,990	17,990	17,720	1.43	80	411K	7B
1404/02/28	17,770	17,470	18,200	17,580	(2.39)	427	3M	61B
1404/02/27	18,130	17,220	18,170	18,010	2.04	528	6M	112B
1404/02/24	17,590	17,200	17,710	17,650	2.62	131	1M	18B
1404/02/23	17,340	16,600	17,350	17,200	2.08	267	2M	30B
1404/02/22	16,910	16,410	16,930	16,850	2.49	192	2M	37B
1404/02/21	16,070	16,070	16,070	16,440	(0.72)	42	226K	4B
1404/02/20	16,190	16,190	16,190	16,560	(0.78)	64	237K	4B
1404/02/17	17,140	16,160	17,140	16,690	0.24	394	3M	57B
1404/02/16	16,650	16,650	16,650	16,650	2.97	136	3M	42B
1404/02/15	16,480	16,480	16,480	16,170	1.06	43	349K	6B
1404/02/14	16,250	16,000	16,270	16,000	1.27	94	423K	7B
1404/02/13	15,070	15,060	15,970	15,800	1.87	284	3M	48B
1404/02/10	15,700	15,250	15,700	15,510	1.70	134	686K	11B
1404/02/09	15,370	14,740	15,480	15,250	1.46	272	1M	20B
1404/02/08	15,030	14,670	15,030	15,030	2.95	204	2M	28B
1404/02/07	14,600	14,090	14,660	14,600	2.53	246	2M	33B
1404/02/06	14,340	14,340	14,340	14,240	2.23	85	815K	12B
1404/02/03	14,500	13,760	14,500	13,930	(1.76)	362	2M	32B
1404/02/02	14,170	14,170	14,580	14,180	(2.88)	425	5M	65B
1404/02/01	15,040	14,230	15,080	14,600	(0.48)	780	4M	53B
1404/01/31	14,500	14,500	15,090	14,670	(1.81)	1,172	10M	141B
1404/01/30	15,050	14,570	15,470	14,940	(0.53)	358	2M	28B
1404/01/27	14,640	14,640	15,050	15,020	2.74	331	2M	25B
1404/01/26	14,630	14,050	14,630	14,620	2.89	336	4M	59B
1404/01/25	14,470	14,470	14,470	14,210	1.14	47	410K	6B
1404/01/24	14,380	14,380	14,380	14,050	0.57	38	216K	3B
1404/01/23	14,160	13,550	14,210	13,970	0.87	187	1M	15B
1404/01/20	13,880	13,480	13,880	13,850	2.74	478	5M	67B
1404/01/19	13,780	13,780	13,780	13,480	0.75	38	289K	4B
1404/01/18	13,590	13,590	13,590	13,380	1.36	54	535K	7B
1404/01/17	13,370	13,370	13,370	13,200	1.62	124	645K	9B
1404/01/16	13,230	13,230	13,230	12,990	1.09	74	429K	6B
1404/01/10	13,050	13,050	13,050	12,850	1.42	42	583K	8B
1404/01/09	12,720	12,580	12,870	12,670	1.36	67	558K	7B
1404/01/06	12,500	12,180	12,630	12,500	1.87	148	1M	15B
1404/01/05	12,510	12,270	12,520	12,270	0.90	125	392K	5B
1403/12/28	11,930	11,920	12,270	12,160	(0.98)	177	501K	6B
1403/12/27	12,020	12,020	12,540	12,280	0.24	165	401K	5B
1403/12/26	12,550	12,200	12,550	12,250	0.41	156	486K	6B
1403/12/25	12,430	12,110	12,430	12,200	1.08	114	477K	6B
1403/12/22	11,660	11,660	12,380	12,070	0.42	193	1M	13B
1403/12/21	12,330	11,790	12,330	12,020	(1.07)	82	418K	5B
1403/12/20	12,030	12,030	12,300	12,150	(2.02)	153	811K	10B
1403/12/19	12,390	12,390	12,400	12,400	(2.9)	118	1M	14B
1403/12/18	12,770	12,600	12,790	12,770	(1.62)	75	636K	8B
1403/12/15	13,250	12,750	13,250	12,980	(0.38)	122	714K	9B
1403/12/14	13,030	13,030	13,150	13,030	(2.98)	415	6M	84B
1403/12/13	13,160	13,160	13,160	13,430	(0.96)	53	337K	4B
1403/12/12	13,570	13,550	14,000	13,560	(2.87)	229	3M	44B
1403/12/11	14,010	13,960	14,180	13,960	(2.99)	296	3M	37B
1403/12/08	14,350	14,070	14,710	14,390	0.0	248	855K	12B
1403/12/07	14,400	14,170	14,400	14,390	2.86	306	6M	80B
1403/12/06	14,060	14,060	14,060	13,990	2.42	69	913K	13B
1403/12/05	13,060	13,060	13,740	13,660	2.40	69	994K	14B
1403/12/04	13,410	13,180	13,590	13,340	(1.77)	301	3M	39B
1403/12/01	13,900	13,380	14,000	13,580	(1.31)	262	2M	21B
1403/11/30	13,820	13,690	14,300	13,760	(2.48)	420	4M	51B
1403/11/29	14,070	14,070	14,640	14,110	(2.69)	487	4M	59B
1403/11/28	14,390	14,390	14,390	14,500	(2.23)	45	763K	11B
1403/11/27	14,510	14,510	14,510	14,830	(0.8)	37	271K	4B
1403/11/23	15,490	14,920	15,490	14,950	(2.8)	436	4M	55B
1403/11/21	15,180	14,750	15,480	15,380	2.33	612	4M	57B
1403/11/17	14,700	14,320	15,120	15,030	2.38	675	9M	137B
1403/11/16	14,680	14,470	14,680	14,680	2.95	451	9M	132B
1403/11/15	14,260	14,220	14,260	14,260	2.96	433	9M	128B
1403/11/14	13,980	13,980	13,980	13,850	1.99	75	776K	11B
1403/11/13	13,630	13,630	13,630	13,580	2.57	102	987K	13B
1403/09/13	13,220	13,040	13,240	13,240	2.95	363	8M	101B
1403/09/12	12,720	12,720	12,950	12,860	2.23	139	950K	12B
1403/09/11	12,210	12,210	12,760	12,580	0.16	119	674K	8B
1403/09/10	12,480	12,290	12,640	12,560	2.28	292	2M	23B
1403/09/07	12,200	11,910	12,490	12,280	0.57	261	1M	15B
1403/09/06	12,300	11,850	12,300	12,210	2.18	414	3M	31B
1403/09/05	12,090	12,090	12,090	11,950	1.79	103	783K	9B
1403/09/04	11,700	11,700	11,820	11,740	2.26	86	1M	12B
1403/09/03	11,200	11,190	11,700	11,480	(0.43)	193	1M	13B
1403/08/30	11,300	11,300	11,590	11,530	(0.69)	91	608K	7B
1403/08/29	11,540	11,350	11,710	11,610	2.11	197	1M	16B
1403/08/28	11,380	11,380	11,540	11,370	1.43	161	695K	8B
1403/08/27	11,190	10,810	11,290	11,210	2.19	234	2M	18B
1403/08/26	11,110	10,950	11,110	10,970	1.67	99	797K	9B
1403/08/23	10,620	10,570	10,930	10,790	1.60	136	925K	10B
1403/08/22	10,350	10,350	10,790	10,620	0.19	86	560K	6B
1403/08/21	10,780	10,210	10,810	10,600	0.95	154	974K	10B
1403/08/20	10,650	10,650	10,710	10,500	0.96	76	468K	5B
1403/08/19	10,150	10,150	10,650	10,400	0.39	107	461K	5B
1403/08/16	10,100	10,090	10,480	10,360	(0.38)	70	314K	3B
1403/08/15	10,230	10,230	10,690	10,400	(1.33)	134	626K	6B
1403/08/14	10,320	10,320	10,650	10,540	(0.85)	87	434K	4B
1403/08/13	10,360	10,360	10,360	10,630	(0.47)	38	208K	2B
1403/08/12	11,070	10,470	11,070	10,680	(1.02)	108	568K	6B
1403/08/09	10,510	10,500	11,030	10,790	(0.28)	69	325K	3B
1403/08/08	11,190	10,610	11,190	10,820	(1.01)	120	655K	7B
1403/08/07	11,150	10,600	11,150	10,930	0.92	96	589K	7B
1403/08/06	11,000	10,910	11,010	10,830	1.31	77	608K	7B
1403/08/05	10,300	10,300	10,890	10,690	1.04	92	647K	7B
1403/08/02	10,300	10,290	10,300	10,580	(0.19)	39	102K	1B
1403/08/01	10,580	10,580	10,630	10,600	(2.75)	93	1M	14B
1403/07/30	10,630	10,630	10,630	10,900	(0.46)	23	201K	2B
1403/07/29	10,720	10,720	10,720	10,950	(0.9)	67	394K	4B
1403/07/28	11,000	10,910	11,000	11,050	(1.69)	111	770K	8B
1403/07/25	11,100	11,100	11,400	11,240	(1.75)	118	796K	9B
1403/07/24	11,250	11,250	11,280	11,440	(1.29)	88	597K	7B
1403/07/23	11,740	11,380	11,870	11,590	(1.19)	137	1M	12B
1403/07/22	11,720	11,290	11,740	11,730	2.89	233	2M	19B
1403/07/21	11,110	11,110	11,570	11,400	(0.09)	96	342K	4B
1403/07/18	11,330	11,330	11,390	11,410	(0.26)	111	392K	4B
1403/07/17	11,480	11,360	11,580	11,440	(0.26)	152	552K	6B
1403/07/16	11,470	11,470	11,500	11,470	(0.95)	141	1M	16B
1403/07/15	11,510	11,510	11,510	11,580	(0.34)	45	411K	5B
1403/07/14	11,550	11,550	11,550	11,620	(0.34)	47	469K	5B
1403/07/11	11,580	11,580	11,580	11,660	(0.26)	43	357K	4B
1403/07/10	11,650	11,650	11,650	11,690	(0.6)	69	791K	9B
1403/07/09	11,830	11,740	11,830	11,760	0.34	172	666K	8B
1403/07/08	11,600	11,600	11,820	11,720	0.09	367	4M	42B
1403/07/07	11,650	11,650	11,650	11,710	(0.43)	73	594K	7B
1403/07/04	11,760	11,760	11,760	11,760	2.98	172	2M	21B
1403/07/03	11,680	11,680	11,680	11,420	0.71	31	334K	4B
1403/07/02	11,590	11,590	11,590	11,340	0.71	36	335K	4B
1403/07/01	11,500	11,500	11,500	11,260	0.81	56	367K	4B
1403/06/28	11,310	11,310	11,310	11,170	1.64	73	817K	9B
1403/06/27	11,150	11,150	11,150	10,990	1.48	49	719K	8B
1403/06/26	10,830	10,830	10,830	10,830	2.95	128	2M	21B
1403/06/25	10,730	10,730	10,730	10,520	0.96	59	452K	5B
1403/06/24	10,600	10,600	10,600	10,420	1.17	46	588K	6B
1403/06/21	10,540	10,540	10,540	10,300	0.59	21	290K	3B
1403/06/20	10,460	10,460	10,460	10,240	0.79	20	380K	4B
1403/06/19	10,440	10,440	10,440	10,160	0.20	18	80K	835M
1403/06/18	10,360	10,360	10,360	10,140	0.80	31	397K	4B
1403/06/17	10,250	10,250	10,250	10,060	1.00	28	527K	5B
1403/06/13	10,140	10,140	10,140	9,960	0.10	24	88K	891M
1403/06/11	10,090	10,090	10,090	9,950	0.51	28	400K	4B
1403/06/10	10,080	10,080	10,080	9,900	0.10	22	67K	678M
1403/06/07	9,970	9,880	10,020	9,890	0.61	63	517K	5B
1403/06/06	9,970	9,920	9,970	9,830	0.51	83	391K	4B
1403/06/05	9,910	9,730	9,920	9,780	0.51	71	379K	4B
1403/06/03	9,770	9,570	9,820	9,730	1.04	96	995K	10B
1403/05/31	9,740	9,550	9,770	9,630	0.52	128	546K	5B
1403/05/30	9,410	9,410	9,720	9,580	0.0	109	343K	3B
1403/05/29	9,710	9,520	9,710	9,580	0.63	119	721K	7B
1403/05/28	9,670	9,670	9,670	9,520	0.32	33	227K	2B
1403/05/27	9,630	9,630	9,630	9,490	0.42	36	319K	3B
1403/05/24	9,480	9,450	9,490	9,450	0.53	71	967K	9B
1403/05/23	9,370	9,370	9,400	9,400	(0.63)	77	982K	9B
1403/05/22	9,600	9,420	9,600	9,460	(0.53)	121	972K	9B
1403/05/21	9,440	9,440	9,610	9,510	(0.11)	127	864K	8B
1403/05/20	9,440	9,430	9,590	9,520	0.0	105	437K	4B
1403/05/16	9,450	9,450	9,540	9,520	(0.21)	98	342K	3B
1403/05/15	9,530	9,530	9,640	9,540	(0.83)	159	2M	23B
1403/05/14	9,670	9,600	9,700	9,620	(0.72)	310	1M	14B
1403/05/13	9,810	9,670	10,100	9,690	(5.74)	269	2M	19B
1403/05/10	10,280	10,280	10,560	10,280	(5.95)	322	2M	26B
1403/05/09	11,280	10,450	11,280	10,930	0.55	152	518K	6B
1403/05/08	11,130	10,670	11,400	10,870	(4.23)	326	2M	26B
1403/05/06	11,770	11,000	11,800	11,350	(0.09)	214	830K	9B
1403/05/03	11,120	11,120	11,820	11,360	(2.74)	349	1M	13B
1403/05/02	12,290	11,410	12,600	11,680	(3.71)	625	3M	38B
1403/05/01	11,810	11,800	12,290	12,130	(0.66)	206	493K	6B
1403/04/31	12,590	12,030	12,880	12,210	(4.53)	300	1M	16B
1403/04/30	13,250	12,570	13,270	12,790	(1.62)	223	976K	12B
1403/04/27	12,900	12,800	13,240	13,000	(0.99)	170	722K	9B
1403/04/24	13,490	12,810	13,490	13,130	(0.38)	107	327K	4B
1403/04/23	13,450	12,860	13,460	13,180	(0.23)	113	284K	4B
1403/04/20	12,900	12,750	13,340	13,210	(0.97)	157	435K	6B
1403/04/19	13,490	12,910	13,800	13,340	(0.15)	201	728K	10B
1403/04/18	12,490	12,490	13,680	13,360	2.30	333	3M	35B
1403/04/17	13,100	12,610	13,100	13,060	5.66	251	2M	25B
1403/04/16	12,910	12,910	12,910	12,360	1.48	40	301K	4B
1403/04/13	12,490	11,960	12,680	12,180	0.83	143	369K	5B
1403/04/12	12,480	11,920	12,480	12,080	0.08	115	402K	5B
1403/04/11	11,920	11,800	12,250	12,070	(0.17)	142	374K	5B
1403/04/10	12,410	11,920	12,410	12,090	(4.65)	369	1M	14B
1403/04/09	12,720	12,430	12,990	12,680	(0.24)	215	645K	8B
1403/04/06	12,840	12,710	12,850	12,710	0.87	140	534K	7B
1403/04/04	12,640	12,610	12,770	12,600	0.64	151	451K	6B
1403/04/03	12,410	12,400	12,730	12,520	(1.03)	173	831K	10B
1403/04/02	12,920	12,430	12,920	12,650	(0.24)	140	415K	5B
1403/03/30	12,690	12,690	12,870	12,680	0.48	131	468K	6B
1403/03/29	12,530	12,530	12,800	12,620	(1.25)	166	790K	10B
1403/03/27	12,550	12,550	12,550	12,780	(0.16)	23	102K	1B
1403/03/26	12,910	12,800	12,910	12,800	(1.99)	112	1M	15B
1403/03/23	12,920	12,910	12,920	13,060	(0.84)	115	478K	6B
1403/03/22	13,130	13,000	13,430	13,170	0.0	193	689K	9B
1403/03/21	13,290	13,010	13,320	13,170	0.84	290	972K	13B
1403/03/20	13,030	13,030	13,030	13,060	(1.73)	136	1M	14B
1403/03/19	13,090	13,090	13,520	13,290	(0.45)	87	311K	4B
1403/03/16	13,020	12,950	13,450	13,350	1.21	396	2M	24B
1403/03/13	13,290	13,030	13,290	13,190	(0.83)	134	471K	6B
1403/03/08	14,220	14,220	14,650	14,300	(1.45)	839	2M	35B
1403/03/07	14,290	14,290	14,290	14,510	(0.48)	87	254K	4B
1403/03/06	14,380	14,380	14,400	14,580	(0.61)	69	315K	5B
1403/03/05	15,080	14,570	15,140	14,670	(1.28)	724	1M	20B
1403/03/01	14,900	14,700	15,020	14,860	(0.93)	188	679K	10B
1403/02/29	15,700	14,770	15,700	15,000	(2.91)	748	2M	32B
1403/02/26	16,010	15,360	16,100	15,450	(4.39)	843	4M	59B
1403/02/25	16,130	15,810	16,500	16,160	(0.74)	451	1M	20B
1403/02/24	17,000	16,200	17,000	16,280	(4.52)	588	3M	44B
1403/02/23	17,500	16,800	17,650	17,050	(3.51)	665	2M	34B
1403/02/22	17,850	17,510	18,350	17,670	(1.72)	305	770K	14B
1403/02/19	18,050	17,830	18,480	17,980	(1.26)	426	1M	24B
1403/02/18	18,440	17,840	18,540	18,210	(0.49)	522	1M	24B
1403/02/17	18,730	18,150	18,730	18,300	(2.3)	581	2M	30B
1403/02/16	18,890	18,320	18,960	18,730	2.29	824	5M	87B
1403/02/12	19,000	17,990	19,290	18,310	(0.49)	1,915	12M	220B
1403/02/11	19,030	18,180	19,030	18,400	(3.26)	608	2M	28B
1403/02/10	18,830	18,410	19,780	19,020	0.96	1,388	6M	109B
1403/02/09	19,620	18,580	19,980	18,840	(3.63)	1,085	4M	67B
1403/02/08	19,330	19,000	19,590	19,550	4.77	965	5M	105B
1403/02/05	18,180	18,180	18,730	18,660	4.60	702	4M	77B
1403/02/04	18,140	17,550	18,160	17,840	0.34	618	2M	43B
1403/02/03	17,930	17,400	17,980	17,780	0.34	612	2M	33B
1403/02/02	18,330	17,310	18,330	17,720	(0.51)	831	3M	49B
1403/02/01	17,790	17,600	18,280	17,810	1.37	958	3M	56B
1403/01/29	17,840	17,540	17,880	17,570	(0.79)	225	1M	18B
1403/01/28	17,700	17,700	18,000	17,710	(0.9)	243	2M	33B
1403/01/27	17,550	17,550	17,890	17,870	0.85	230	1M	25B
1403/01/26	17,720	17,720	17,720	17,720	(0.95)	100	806K	14B
1403/01/25	18,600	17,860	18,600	17,890	(4.84)	301	2M	33B
1403/01/21	19,160	18,610	19,160	18,800	(3.34)	575	2M	32B
1403/01/20	19,970	19,040	19,970	19,450	0.0	501	1M	26B
1403/01/19	19,300	18,710	20,000	19,450	1.67	604	2M	40B
1403/01/18	20,020	18,950	20,290	19,130	(4.06)	934	4M	79B
1403/01/15	20,440	19,500	20,440	19,940	1.79	1,133	4M	81B
1403/01/14	19,100	18,050	19,870	19,590	3.49	1,640	7M	137B
1403/01/11	18,250	18,240	19,040	18,930	4.36	993	5M	98B
1403/01/08	17,340	17,340	18,270	18,140	3.78	588	2M	35B
1403/01/07	17,750	17,210	17,860	17,480	(2.67)	576	2M	31B
1403/01/06	18,210	17,660	18,380	17,960	(0.77)	565	2M	30B
1403/01/05	17,820	17,510	18,370	18,100	2.72	468	2M	35B
1402/12/28	17,420	17,170	17,800	17,620	3.71	451	2M	32B
1402/12/27	17,300	16,710	17,310	16,990	(0.35)	419	1M	25B
1402/12/26	17,380	16,800	17,850	17,050	(1.9)	552	2M	30B
1402/12/23	17,930	17,200	18,000	17,380	(3.71)	689	2M	36B
1402/12/22	18,450	17,930	18,630	18,050	(4.35)	1,098	4M	73B
1402/12/21	18,440	18,210	19,030	18,870	4.08	1,730	10M	185B
1402/12/20	17,510	17,330	18,550	18,130	2.31	988	4M	69B
1402/12/19	18,340	17,510	18,440	17,720	(2.15)	818	3M	51B
1402/12/16	18,180	17,500	18,180	18,110	4.56	1,029	7M	130B
1402/12/15	17,230	16,950	17,680	17,320	0.35	497	2M	28B
1402/12/14	17,540	16,880	17,600	17,260	(1.6)	463	1M	25B
1402/12/13	17,400	17,180	17,920	17,540	1.10	746	3M	49B
1402/12/12	16,750	16,750	17,760	17,350	2.24	649	3M	44B
1402/12/09	17,250	16,700	17,500	16,970	0.30	672	2M	34B
1402/12/08	17,000	16,600	17,350	16,920	(0.94)	641	3M	42B
1402/12/07	17,970	16,920	17,970	17,080	(4.1)	791	2M	40B
1402/12/05	18,300	17,670	18,540	17,810	(4.2)	1,097	4M	63B
1402/12/02	19,150	18,260	19,150	18,590	(1.48)	650	2M	43B
1402/12/01	18,720	18,700	19,200	18,870	0.80	448	1M	25B
1402/11/30	19,300	18,350	19,300	18,720	(0.58)	662	2M	43B
1402/11/29	18,890	18,510	19,160	18,830	(2.89)	905	3M	58B
1402/11/28	19,600	19,210	20,090	19,390	(4.1)	1,109	4M	83B
1402/11/25	19,610	19,010	20,500	20,220	3.53	2,079	11M	226B
1402/11/24	20,000	18,980	20,460	19,530	(1.26)	1,329	4M	86B
1402/11/23	20,480	19,270	20,800	19,780	(4.49)	1,399	5M	91B
1402/11/21	20,860	20,400	21,270	20,710	(0.34)	1,016	4M	76B
1402/11/18	21,380	20,480	21,460	20,780	(3.8)	1,369	5M	101B
1402/11/17	20,510	20,440	21,820	21,600	5.88	2,138	12M	263B
1402/11/16	20,550	19,910	21,190	20,400	(1.97)	1,026	3M	55B
1402/11/15	21,580	20,370	21,600	20,810	(4.28)	1,597	6M	115B
1402/11/14	20,520	20,520	22,080	21,740	5.33	2,457	17M	375B
1402/11/11	21,680	20,120	21,690	20,640	(4.58)	1,141	4M	86B
1402/11/10	22,190	20,920	22,500	21,630	(1.23)	1,001	3M	74B
1402/11/09	22,000	21,690	22,340	21,900	(3.78)	1,087	3M	72B
1402/11/08	23,310	21,700	24,560	22,760	(1.64)	3,040	11M	245B
1402/11/07	23,990	22,680	24,120	23,140	(2.2)	1,119	4M	90B
1402/11/04	23,500	23,090	24,110	23,660	4.51	753	3M	72B
1402/11/03	23,180	22,010	23,690	22,640	(3.78)	701	3M	57B
1402/11/02	23,970	22,800	24,030	23,530	(0.72)	836	3M	66B
1402/11/01	24,880	23,530	25,690	23,700	(6.32)	2,074	11M	260B
1402/10/30	26,380	25,110	26,380	25,300	(6.3)	1,508	8M	204B
1402/10/27	26,490	25,840	27,590	27,000	4.69	3,083	18M	480B
1402/10/26	24,270	24,060	26,350	25,790	4.71	2,397	12M	321B
1402/10/25	24,900	24,010	25,400	24,630	(1.32)	791	3M	62B
1402/10/24	24,410	24,390	25,700	24,960	1.63	1,040	3M	77B
1402/10/23	25,560	24,100	25,560	24,560	(4.21)	1,524	4M	99B
1402/10/20	25,540	24,500	26,570	25,640	(0.58)	1,831	7M	178B
1402/10/19	26,270	25,530	26,980	25,790	(6.05)	2,797	9M	232B
1402/10/18	26,600	26,260	27,980	27,450	4.97	3,679	21M	572B
1402/10/17	25,550	25,170	26,200	26,150	6.78	1,919	13M	329B
1402/10/16	23,200	23,100	24,700	24,490	6.06	1,569	9M	224B
1402/10/13	23,700	22,680	23,700	23,090	(2.66)	639	2M	52B
1402/10/12	24,480	23,190	24,640	23,720	0.25	972	4M	85B
1402/10/11	24,050	23,100	24,860	23,660	(1.95)	1,234	5M	117B
1402/10/10	23,500	23,310	24,790	24,130	2.42	838	3M	68B
1402/10/09	24,150	23,250	24,150	23,560	(1.3)	507	2M	55B
1402/10/06	23,900	23,350	24,540	23,870	(0.08)	521	2M	40B
1402/10/05	23,640	23,230	24,690	23,890	0.25	885	4M	102B
1402/10/04	23,520	22,950	24,840	23,830	(0.21)	1,065	4M	93B
1402/10/03	25,000	23,450	25,000	23,880	(3.86)	971	3M	70B
1402/10/02	25,380	24,320	25,380	24,840	2.14	600	2M	50B
1402/09/29	25,450	23,710	25,450	24,320	(4.29)	1,115	4M	92B
1402/09/28	24,940	24,600	26,660	25,410	1.52	1,460	7M	172B
1402/09/27	25,700	24,660	25,900	25,030	(2.91)	1,149	5M	123B
1402/09/25	25,500	25,120	26,600	25,780	(1.23)	637	3M	82B
1402/09/22	25,140	25,130	26,720	26,100	4.48	2,038	8M	216B
1402/09/21	24,500	24,070	25,360	24,980	3.87	785	5M	117B
1402/09/20	24,900	23,700	24,900	24,050	(1.72)	578	3M	66B
1402/09/19	23,930	23,920	25,220	24,470	2.30	932	5M	126B
1402/09/18	24,350	23,320	25,330	23,920	(4.59)	725	3M	77B
1402/09/15	24,920	24,000	26,000	25,070	0.52	853	4M	105B
1402/09/14	25,300	24,230	25,680	24,940	(1.54)	684	2M	47B
1402/09/13	24,540	24,540	25,990	25,330	3.22	1,013	4M	106B
1402/09/12	24,400	23,710	25,290	24,540	0.95	978	3M	75B
1402/09/11	25,350	23,780	25,690	24,310	(4.1)	1,090	3M	75B
1402/09/08	27,120	25,030	27,260	25,350	(5.8)	1,697	7M	170B
1402/09/07	26,500	26,000	27,790	26,910	1.43	1,131	4M	115B
1402/09/06	26,150	25,510	27,800	26,530	1.57	1,124	4M	119B
1402/09/05	25,700	24,980	28,280	26,120	(2.76)	2,644	12M	326B
1402/09/04	27,920	25,970	29,800	26,860	(3.8)	2,040	9M	235B
1402/09/01	27,500	26,710	28,550	27,920	4.61	2,046	10M	290B
1402/08/28	26,950	25,530	26,970	26,690	5.79	122	957K	26B
1402/08/27	24,990	24,220	25,620	25,230	5.34	2,094	9M	229B
1402/08/24	22,540	22,540	24,100	23,950	6.30	1,765	9M	213B
1402/08/23	21,100	20,530	22,790	22,530	5.77	1,847	11M	248B
1402/08/22	21,900	20,420	21,900	21,300	4.05	1,826	9M	197B
1402/08/21	20,450	19,960	20,640	20,470	6.12	490	2M	44B
1402/08/20	18,290	18,290	19,470	19,290	5.99	812	4M	81B
1402/08/17	17,500	17,360	18,440	18,200	5.57	917	5M	90B
1402/08/16	17,350	16,990	17,700	17,240	(0.58)	574	2M	29B
1402/08/15	17,580	17,100	17,580	17,340	(2.97)	629	2M	30B
1402/08/14	18,300	17,490	18,300	17,870	(0.28)	370	1M	19B
1402/08/13	17,370	17,370	18,460	17,920	3.34	340	2M	39B
1402/08/10	17,200	17,010	17,470	17,340	(3.18)	201	658K	11B
1402/08/09	17,850	17,370	18,300	17,910	(0.61)	309	1M	19B
1402/08/08	17,430	17,380	18,420	18,020	2.21	390	2M	31B
1402/08/07	17,080	17,070	18,590	17,630	(1.18)	545	2M	29B
1402/08/06	18,700	17,530	18,700	17,840	(5.31)	508	2M	44B
1402/08/03	18,200	18,150	19,240	18,840	3.52	572	2M	46B
1402/08/02	18,000	17,600	18,780	18,200	2.65	662	3M	48B
1402/08/01	16,630	16,570	18,040	17,730	5.16	847	5M	83B
1402/07/30	16,920	16,380	17,090	16,860	3.18	282	1M	18B
1402/07/29	16,200	16,020	16,890	16,340	(0.18)	355	1M	23B
1402/07/26	16,660	16,170	16,970	16,370	(3.42)	290	827K	14B
1402/07/25	17,100	16,780	17,450	16,950	(0.88)	238	641K	11B
1402/07/24	16,690	16,570	17,280	17,100	1.91	336	1M	19B
1402/07/23	17,100	16,500	17,250	16,780	0.18	202	639K	11B
1402/07/22	17,190	16,220	17,190	16,750	(3.18)	277	704K	12B
1402/07/19	17,810	17,110	17,820	17,300	(1.37)	344	966K	17B
1402/07/18	17,400	17,300	17,980	17,540	0.46	288	1M	24B
1402/07/17	17,670	17,100	17,990	17,460	1.75	422	2M	32B
1402/07/16	17,350	17,090	18,000	17,160	(6.59)	767	4M	75B
1402/07/15	18,970	18,180	19,080	18,370	(5.99)	890	3M	57B
1402/07/12	19,590	18,910	20,100	19,540	1.66	677	2M	43B
1402/07/10	18,850	18,480	19,570	19,220	5.08	1,193	4M	86B
1402/07/09	17,700	17,670	18,430	18,290	6.15	642	3M	50B
1402/07/08	17,680	16,700	18,260	17,230	(4.01)	1,409	6M	97B
1402/07/05	18,900	17,680	19,140	17,950	(5.58)	1,806	6M	105B
1402/07/04	19,060	18,800	19,400	19,010	(1.81)	428	1M	27B
1402/07/03	19,740	18,940	19,940	19,360	(3.2)	378	937K	18B
1402/07/01	19,240	19,090	20,400	20,000	3.95	577	2M	34B
1402/06/29	19,650	18,960	19,650	19,240	(2.68)	755	2M	43B
1402/06/28	19,510	19,330	19,980	19,770	0.71	239	716K	14B
1402/06/27	19,880	19,500	19,880	19,630	(1.06)	355	964K	19B
1402/06/26	19,980	19,570	20,050	19,840	0.56	431	2M	32B
1402/06/22	19,840	19,540	20,100	19,730	(1.15)	338	647K	13B
1402/06/21	19,780	19,510	20,160	19,960	0.71	581	2M	42B
1402/06/20	20,780	19,410	20,780	19,820	(2.12)	1,009	2M	48B
1402/06/19	19,240	19,240	20,340	20,250	4.49	1,439	5M	104B
1402/06/18	20,070	19,050	20,070	19,380	(2.37)	812	2M	44B
1402/06/14	20,900	19,740	21,790	19,850	(4.43)	2,701	14M	282B
1402/06/13	20,020	19,990	21,550	20,770	(1.28)	1,390	5M	105B
1402/06/12	21,800	20,310	22,200	21,040	(1.54)	901	4M	79B
1402/06/11	20,400	20,010	21,430	21,370	4.70	906	5M	116B
1402/06/08	20,490	19,870	20,890	20,410	2.15	513	2M	39B
1402/06/07	19,100	19,000	20,010	19,980	4.83	690	5M	95B
1402/06/06	20,060	18,980	20,060	19,060	(4.56)	1,108	6M	112B
1402/06/05	20,030	19,260	20,420	19,970	0.30	463	2M	33B
1402/06/04	19,070	19,070	20,080	19,910	4.08	354	2M	30B
1402/06/01	18,800	18,660	19,590	19,130	(0.26)	269	1M	20B
1402/05/31	20,200	18,870	20,200	19,180	(3.42)	343	2M	42B
1402/05/30	20,780	19,720	21,560	19,860	(4.29)	562	3M	58B
1402/05/29	21,040	20,090	22,090	20,750	(1.84)	480	2M	34B
1402/05/28	22,850	20,690	22,850	21,140	(2.89)	398	2M	32B
1402/05/25	22,870	21,730	22,870	21,770	(4.81)	547	3M	64B
1402/05/24	24,740	22,790	24,740	22,870	(4.63)	286	1M	29B
1402/05/23	25,050	23,450	25,050	23,980	0.21	177	352K	8B
1402/05/22	23,420	23,390	24,750	23,930	(2.8)	455	1M	30B
1402/05/21	24,980	24,610	25,130	24,620	(4.94)	224	1M	29B
1402/05/18	26,990	25,260	26,990	25,900	(1.45)	297	721K	19B
1402/05/17	26,560	25,450	27,430	26,280	(1.24)	348	883K	23B
1402/05/16	27,540	26,410	27,540	26,610	(4.25)	664	2M	64B
1402/05/15	27,990	26,720	27,990	27,790	4.24	790	5M	136B
1402/05/14	24,750	24,720	26,750	26,660	4.63	744	12M	308B
1402/05/10	26,100	24,420	26,340	25,480	1.55	523	1M	31B
1402/05/09	23,190	23,190	25,390	25,090	3.72	854	6M	147B
1402/05/08	24,740	24,130	25,000	24,190	(4.76)	571	2M	53B
1402/05/07	24,540	24,210	26,090	25,400	2.17	495	1M	27B
1402/05/04	24,450	24,120	25,570	24,860	(2.01)	400	1M	30B
1402/05/03	25,010	24,500	26,500	25,370	0.44	504	1M	36B
1402/05/02	25,800	24,560	26,610	25,260	(2.28)	1,246	4M	91B
1402/05/01	25,800	25,800	26,540	25,850	(4.79)	934	4M	111B
1402/04/31	27,150	27,150	27,150	27,150	(4.97)	131	628K	17B
1402/04/28	28,790	26,560	28,790	28,570	4.19	1,540	16M	445B
1402/04/27	27,190	26,530	27,450	27,420	4.86	285	2M	51B
1402/04/26	26,150	26,150	26,150	26,150	(4.98)	225	940K	25B
1402/04/25	27,520	27,520	27,520	27,520	(4.97)	199	893K	25B
1402/04/24	29,000	28,750	30,260	28,960	(4.3)	711	2M	72B
1402/04/21	30,260	30,260	30,260	30,260	(4.99)	310	3M	83B
1402/04/20	31,910	31,820	32,800	31,850	(4.9)	940	5M	170B
1402/04/19	32,630	31,500	34,260	33,490	2.64	2,328	20M	667B
1402/04/18	32,630	31,930	32,630	32,630	4.99	963	5M	158B
1402/04/17	31,100	30,350	31,810	31,080	2.57	922	4M	117B
1402/04/14	30,280	29,800	30,390	30,300	4.66	782	4M	108B
1402/04/13	31,490	28,680	31,490	28,950	(4.08)	1,708	7M	197B
1402/04/12	30,370	29,530	30,370	30,180	4.32	775	3M	79B
1402/04/11	27,800	27,800	29,000	28,930	4.74	987	5M	150B
1402/04/10	26,710	25,830	27,910	27,620	3.87	1,030	4M	98B
1402/04/07	26,490	26,150	26,610	26,590	4.89	787	4M	111B
1402/04/06	25,130	24,930	26,480	25,350	(3.39)	1,636	9M	241B
1402/04/05	27,000	26,020	27,670	26,240	(4.16)	607	2M	59B
1402/04/04	26,360	26,360	28,270	27,380	1.63	660	3M	95B
1402/04/03	27,600	26,380	28,230	26,940	(2.95)	485	1M	38B
1402/03/31	26,870	26,870	28,260	27,760	3.12	813	4M	106B
1402/03/30	26,880	26,870	27,760	26,920	(4.81)	741	3M	82B
1402/03/29	27,770	27,770	29,900	28,280	(3.25)	891	3M	89B
1402/03/28	29,230	29,230	29,230	29,230	(4.97)	161	577K	17B
1402/03/27	30,000	29,200	32,000	30,760	0.46	805	2M	67B
1402/03/24	29,900	29,300	30,710	30,620	4.68	849	5M	145B
1402/03/23	29,500	28,400	30,400	29,250	(0.75)	522	2M	57B
1402/03/22	30,770	27,900	30,770	29,470	0.48	749	3M	81B
1402/03/21	28,400	28,400	30,960	29,330	(1.87)	1,142	4M	119B
1402/03/20	31,200	29,800	31,200	29,890	(4.69)	257	1M	33B
1402/03/17	32,640	29,540	32,640	31,360	0.87	2,425	12M	392B
1402/03/16	31,090	31,090	31,090	31,090	5.00	159	1M	34B
1402/03/13	29,610	29,610	29,610	29,610	5.00	211	3M	103B
1402/03/10	28,200	28,130	28,200	28,200	4.99	358	5M	139B
1402/03/09	25,610	25,610	27,020	26,860	4.35	309	2M	43B
1402/03/08	23,750	23,750	25,790	25,740	4.76	621	6M	147B
1402/03/07	25,460	24,490	25,460	24,570	(4.66)	289	2M	39B
1402/03/06	27,780	25,460	27,780	25,770	(3.81)	554	2M	51B
1402/03/03	26,000	25,850	27,300	26,790	5.81	196	2M	59B
1402/02/27	24,750	24,750	25,850	25,810	4.83	486	2M	63B
1402/02/25	25,500	24,010	25,500	24,620	(1.32)	352	2M	45B
1402/02/24	24,040	24,040	25,600	24,950	0.69	583	3M	77B
1402/02/23	26,030	24,720	26,030	24,780	(4.77)	529	5M	128B
1402/02/20	26,140	24,000	26,140	26,020	4.50	1,651	13M	333B
1402/02/19	23,950	23,950	24,910	24,900	4.93	414	3M	64B
1402/02/18	23,560	23,560	25,690	23,730	(4.31)	925	5M	121B
1402/02/17	25,500	24,800	25,500	24,800	(4.98)	520	4M	102B
1402/02/16	28,140	25,460	28,140	26,100	(2.61)	2,061	11M	288B
1402/02/13	26,810	25,980	26,810	26,800	4.93	470	7M	179B
1402/02/12	25,700	24,150	25,800	25,540	3.91	1,533	14M	365B
1402/02/11	24,490	24,300	24,630	24,580	4.77	638	8M	197B
1402/02/05	23,460	23,460	23,460	23,460	4.97	184	4M	87B
1402/02/04	22,350	22,350	22,350	22,350	4.98	148	2M	47B
1402/01/30	21,290	21,290	21,290	21,290	4.98	105	1M	28B
1402/01/29	20,280	20,280	20,280	20,280	4.97	147	3M	53B
1402/01/28	19,320	19,320	19,320	19,320	5.00	882	30M	570B
1402/01/27	18,400	18,400	18,400	18,400	4.96	123	2M	30B
1402/01/26	17,530	17,530	17,530	17,530	4.97	357	6M	101B
1402/01/22	16,490	16,080	16,880	16,700	3.86	383	2M	36B
1402/01/21	15,520	15,510	16,200	16,080	0.50	417	3M	54B
1402/01/20	15,790	15,470	16,450	16,000	(1.72)	752	2M	33B
1402/01/19	15,300	15,300	16,380	16,280	4.36	374	2M	40B
1402/01/16	15,100	14,660	15,900	15,600	2.97	413	2M	31B
1402/01/15	15,000	14,710	15,440	15,150	0.87	286	2M	23B
1402/01/14	15,370	14,570	15,770	15,020	(2.02)	688	3M	50B
1402/01/09	16,600	15,090	16,600	15,330	(3.46)	469	2M	26B
1402/01/08	15,570	15,570	16,470	15,880	1.21	181	496K	8B
1402/01/06	15,090	14,620	15,790	15,480	1.57	291	1M	22B
1402/01/05	15,800	14,470	15,990	15,240	0.07	182	590K	9B
1401/12/28	15,970	15,040	15,970	15,230	0.13	370	3M	46B
1401/12/27	14,650	14,650	15,270	15,210	4.54	375	6M	95B
1401/12/24	14,490	13,960	14,600	14,550	4.60	234	3M	40B
1401/12/23	13,440	13,440	14,180	13,910	(0.36)	278	974K	14B
1401/12/22	13,200	13,200	14,440	13,960	0.65	282	933K	13B
1401/12/21	13,900	13,810	14,490	13,870	(4.54)	324	2M	33B
1401/12/20	15,240	14,150	15,240	14,530	(2.42)	285	1M	19B
1401/12/16	15,000	14,500	15,230	14,890	0.27	320	3M	42B
1401/12/15	14,500	14,250	15,280	14,850	0.95	255	832K	12B
1401/12/14	14,000	14,000	14,920	14,710	3.45	301	2M	26B
1401/12/13	14,980	13,900	14,980	14,220	(0.91)	200	526K	7B
1401/12/10	13,500	13,190	14,420	14,350	4.44	487	5M	78B
1401/12/09	13,240	13,190	14,000	13,740	1.40	326	3M	38B
1401/12/08	14,210	13,200	14,210	13,550	(0.15)	191	892K	12B
1401/12/07	14,150	13,020	14,150	13,570	0.59	352	2M	21B
1401/12/06	12,500	12,500	13,490	13,490	4.98	358	4M	59B
1401/12/03	12,860	12,370	13,100	12,850	0.63	219	2M	31B
1401/12/02	12,500	12,500	12,810	12,770	4.67	302	2M	26B
1401/12/01	11,420	11,420	12,390	12,200	3.39	238	2M	19B
1401/11/30	12,100	11,330	12,100	11,800	0.34	162	1M	12B
1401/11/26	12,250	11,340	12,250	11,760	0.09	113	598K	7B
1401/11/25	11,700	11,370	11,870	11,750	(1.34)	130	444K	5B
1401/11/24	12,490	11,480	12,490	11,910	(0.5)	136	285K	3B
1401/11/23	11,810	11,640	12,590	11,970	(2.29)	199	944K	11B
1401/11/19	12,100	12,010	12,480	12,250	3.03	201	1M	13B
1401/11/18	11,210	11,210	11,910	11,890	4.76	228	4M	45B
1401/11/17	11,510	11,200	11,870	11,350	(3.65)	274	2M	20B
1401/11/16	11,990	11,720	12,400	11,780	(4.46)	180	1M	14B
1401/11/12	12,400	11,610	12,470	12,330	3.18	337	4M	44B
1401/11/11	12,360	11,540	12,360	11,950	1.44	303	2M	23B
1401/11/10	12,020	11,040	12,030	11,780	2.79	377	3M	30B
1401/11/09	11,540	11,450	11,980	11,460	(4.9)	431	7M	85B
1401/11/08	12,300	11,900	12,430	12,050	(3.45)	413	2M	25B
1401/11/05	12,210	12,010	12,700	12,480	3.14	717	4M	50B
1401/11/04	12,100	11,800	12,220	12,100	(0.41)	452	5M	64B
1401/11/03	11,870	11,870	12,480	12,150	(0.08)	341	2M	22B
1401/11/02	11,790	11,790	12,480	12,160	2.27	636	4M	53B
1401/11/01	12,100	11,380	12,100	11,890	(0.67)	615	8M	97B
1401/10/28	11,640	11,420	12,150	11,970	2.84	729	7M	83B
1401/10/27	11,750	11,510	12,000	11,640	(3.88)	830	8M	92B
1401/10/26	12,130	11,920	12,270	12,110	3.50	437	3M	30B
1401/10/24	12,000	11,530	12,130	11,700	(3.54)	805	6M	66B
1401/10/21	11,700	11,330	12,140	12,130	4.84	1,238	37M	444B
1401/10/20	11,400	11,200	11,680	11,570	3.95	733	9M	109B
1401/10/19	11,500	10,800	11,500	11,130	(2.02)	612	5M	56B
1401/10/18	11,200	10,910	11,520	11,360	1.88	528	6M	64B
1401/10/17	10,980	10,800	11,220	11,150	4.30	664	9M	97B
1401/10/14	9,980	9,980	10,800	10,690	3.89	795	12M	132B
1401/10/13	10,900	10,000	10,900	10,290	(1.72)	449	4M	41B
1401/10/12	10,160	10,060	10,500	10,470	4.70	719	9M	96B
1401/10/11	10,260	9,800	10,280	10,000	0.40	532	5M	46B
1401/10/10	9,810	9,610	10,300	9,960	(1.09)	586	4M	43B
1401/10/07	10,320	9,810	10,520	10,070	(2.42)	1,637	19M	193B
1401/10/05	10,320	10,320	10,320	10,320	4.98	154	5M	50B
1401/10/04	9,930	9,930	9,930	9,830	3.91	80	1M	13B
1401/10/03	9,580	9,580	9,580	9,460	3.61	66	1M	12B
1401/09/30	8,820	8,600	9,300	9,130	3.05	381	6M	56B
1401/09/29	8,900	8,730	9,270	8,860	(2.85)	292	2M	22B
1401/09/28	8,800	8,800	9,150	9,120	4.59	610	5M	46B
1401/09/27	8,310	8,310	8,740	8,720	4.68	286	5M	40B
1401/09/26	8,250	8,250	8,510	8,330	0.0	167	1M	9B
1401/09/23	8,560	8,200	8,560	8,330	(0.12)	184	2M	17B
1401/09/22	8,170	8,160	8,600	8,340	0.48	324	2M	18B
1401/09/21	8,370	8,150	8,470	8,300	0.36	160	1M	11B
1401/09/20	8,290	8,170	8,400	8,270	(0.36)	163	1M	11B
1401/09/19	8,470	8,180	8,480	8,300	0.97	258	2M	17B
1401/09/16	8,150	7,810	8,450	8,220	0.98	473	5M	39B
1401/09/15	8,250	8,040	8,290	8,140	1.12	286	2M	14B
1401/09/14	7,670	7,670	8,090	8,050	4.41	556	9M	75B
1401/09/13	7,820	7,650	7,870	7,710	0.39	113	1M	10B
1401/09/12	7,550	7,550	7,890	7,680	1.45	164	1M	9B
1401/09/09	7,670	7,510	7,720	7,570	0.53	90	671K	5B
1401/09/08	7,750	7,440	7,750	7,530	0.0	122	720K	5B
1401/09/07	7,640	7,430	7,860	7,530	(0.79)	160	2M	14B
1401/09/06	7,510	7,500	7,750	7,590	(0.13)	108	586K	4B
1401/09/05	7,880	7,480	7,880	7,600	(0.52)	121	758K	6B
1401/09/02	7,860	7,540	7,860	7,640	0.26	157	727K	6B
1401/09/01	7,820	7,500	7,820	7,620	(0.13)	184	910K	7B
1401/08/30	7,540	7,540	7,900	7,630	0.93	329	4M	29B
1401/08/29	7,620	7,420	7,780	7,560	0.0	189	970K	7B
1401/08/28	7,390	7,370	7,750	7,560	0.0	154	1M	8B
1401/08/25	7,490	7,360	7,730	7,560	1.48	177	1M	11B
1401/08/24	7,260	7,160	7,610	7,450	(0.13)	141	1M	9B
1401/08/23	7,500	7,230	7,570	7,460	(0.93)	113	720K	5B
1401/08/22	7,660	7,390	7,660	7,530	(0.66)	197	936K	7B
1401/08/21	7,710	7,560	7,950	7,580	(4.65)	459	6M	46B
1401/08/18	8,200	7,890	8,200	7,950	(4.22)	312	4M	33B
1401/08/17	8,330	7,900	8,330	8,300	4.53	284	6M	54B
1401/08/16	7,530	7,520	8,030	7,940	3.79	169	2M	15B
1401/08/15	7,550	7,550	7,850	7,650	0.39	98	394K	3B
1401/08/14	7,210	7,210	7,820	7,620	2.28	225	2M	13B
1401/08/11	7,250	7,250	7,670	7,450	0.40	101	619K	5B
1401/08/10	7,490	7,450	7,670	7,420	1.37	105	1M	8B
1401/08/09	7,050	7,050	7,560	7,320	1.10	144	1M	8B
1401/08/08	7,000	7,000	7,390	7,240	(0.14)	127	523K	4B
1401/08/07	7,020	7,000	7,400	7,250	(0.82)	114	817K	6B
1401/08/04	7,060	7,060	7,720	7,310	(0.95)	200	2M	12B
1401/08/03	7,300	7,250	7,560	7,380	2.50	252	2M	14B
1401/08/02	7,060	7,060	7,330	7,200	(1.91)	219	3M	21B
1401/08/01	7,350	7,120	7,400	7,340	4.11	550	6M	43B
1401/07/30	7,100	6,920	7,160	7,050	3.37	137	1M	11B
1401/07/27	6,830	6,610	6,830	6,820	4.76	238	3M	21B
1401/07/26	6,560	6,350	6,660	6,510	2.52	391	5M	35B
1401/07/25	6,330	6,310	6,510	6,350	1.11	140	1M	8B
1401/07/24	6,310	6,110	6,350	6,280	(0.79)	107	3M	18B
1401/07/23	6,240	6,240	6,380	6,330	0.0	55	153K	963M
1401/07/20	6,230	6,230	6,450	6,330	0.0	59	139K	882M
1401/07/19	6,450	6,260	6,470	6,330	0.16	88	317K	2B
1401/07/18	6,390	6,150	6,440	6,320	0.0	37	67K	420M
1401/07/17	6,250	6,050	6,580	6,320	(0.32)	82	532K	3B
1401/07/16	6,080	6,080	6,480	6,340	0.32	117	537K	3B
1401/07/12	6,380	6,310	6,780	6,320	(4.82)	237	3M	17B
1401/07/11	6,580	6,530	6,940	6,640	(3.35)	156	2M	10B
1401/07/10	6,690	6,650	7,000	6,870	(1.86)	126	987K	7B
1401/07/09	6,870	6,680	7,100	7,000	(0.28)	90	212K	1B
1401/07/06	7,000	6,980	7,250	7,020	0.72	153	645K	5B
1401/07/04	6,960	6,960	7,250	6,970	(4.78)	328	4M	25B
1401/07/02	7,290	7,290	7,330	7,320	(4.56)	62	2M	13B
1401/06/30	7,410	7,410	7,640	7,670	(0.13)	61	125K	932M
1401/06/29	7,550	7,500	7,680	7,680	(0.39)	53	315K	2B
1401/06/28	7,460	7,450	7,940	7,710	(0.26)	112	419K	3B
1401/06/27	8,030	7,500	8,030	7,730	(0.64)	97	592K	5B
1401/06/23	7,560	7,560	8,030	7,780	0.91	117	561K	4B
1401/06/22	7,960	7,690	7,960	7,710	0.26	89	630K	5B
1401/06/21	7,800	7,470	7,800	7,690	(0.13)	87	448K	3B
1401/06/20	7,610	7,600	7,750	7,700	(0.13)	98	317K	2B
1401/06/19	7,790	7,510	7,810	7,710	(2.41)	223	1M	9B
1401/06/16	7,990	7,670	8,130	7,900	1.02	241	872K	7B
1401/06/15	8,050	7,690	8,050	7,820	(1.51)	220	2M	14B
1401/06/14	7,810	7,810	8,090	7,940	0.13	167	548K	4B
1401/06/13	8,240	7,750	8,240	7,930	0.38	165	827K	7B
1401/06/12	8,090	7,700	8,090	7,900	(1.62)	185	1M	8B
1401/06/09	8,090	7,950	8,090	8,030	(0.37)	189	880K	7B
1401/06/08	8,190	7,910	8,190	8,060	(0.62)	182	638K	5B
1401/06/07	8,000	7,950	8,330	8,110	(0.12)	192	726K	6B
1401/06/06	8,110	8,000	8,270	8,120	(1.81)	274	2M	14B
1401/06/05	8,050	7,880	8,320	8,270	4.29	730	6M	52B
1401/06/02	8,160	7,820	8,160	7,930	(1.73)	581	2M	20B
1401/06/01	7,800	7,800	8,280	8,070	0.50	543	2M	20B
1401/05/31	8,140	7,980	8,310	8,030	(4.4)	1,447	9M	73B
1401/05/30	8,570	7,990	8,610	8,400	2.44	1,359	7M	59B
1401/05/29	8,050	7,920	8,210	8,200	4.86	1,102	5M	43B
1401/05/26	7,600	7,400	7,870	7,820	4.27	460	5M	39B
1401/05/25	7,590	7,390	7,700	7,500	0.81	233	1M	11B
1401/05/24	7,360	7,120	7,730	7,440	0.95	125	1M	8B
1401/05/23	7,380	7,180	7,390	7,370	(0.14)	49	204K	1B
1401/05/22	7,120	7,120	7,510	7,380	(0.14)	98	488K	4B
1401/05/19	7,490	7,200	7,490	7,390	(0.27)	58	413K	3B
1401/05/18	7,170	7,170	7,510	7,410	0.0	61	188K	1B
1401/05/15	7,550	7,360	7,590	7,410	0.41	98	983K	7B
1401/05/12	7,240	7,240	7,490	7,380	0.0	83	635K	5B
1401/05/11	7,210	7,210	7,530	7,380	(0.27)	63	324K	2B
1401/05/10	7,600	7,100	7,600	7,400	(0.8)	110	709K	5B
1401/05/09	7,300	7,120	7,550	7,460	(0.4)	88	313K	2B
1401/05/08	7,610	7,300	7,750	7,490	(0.13)	109	705K	5B
1401/05/05	7,600	7,190	7,610	7,500	0.13	100	474K	4B
1401/05/04	7,170	7,170	7,560	7,490	(0.4)	107	636K	5B
1401/05/03	7,240	7,240	7,600	7,520	(1.18)	116	641K	5B
1401/05/02	7,430	7,430	7,640	7,610	4.53	348	2M	18B
1401/05/01	7,420	7,280	7,420	7,280	2.97	171	1M	10B
1401/04/29	7,010	6,800	7,420	7,070	0.0	239	4M	29B
1401/04/28	7,270	7,000	7,270	7,070	(0.14)	75	598K	4B
1401/04/26	7,350	7,000	7,350	7,080	0.28	111	849K	6B
1401/04/25	7,190	6,700	7,400	7,060	0.14	213	1M	8B
1401/04/22	7,250	6,830	7,250	7,050	(0.28)	115	406K	3B
1401/04/21	7,260	6,910	7,260	7,070	(2.75)	212	1M	10B
1401/04/20	7,120	7,040	7,140	7,270	(1.89)	109	771K	5B
1401/04/18	7,220	7,170	7,520	7,410	(1.72)	144	793K	6B
1401/04/15	7,590	7,240	7,590	7,540	(0.66)	125	448K	3B
1401/04/14	7,530	7,460	7,750	7,590	0.0	73	427K	3B
1401/04/13	7,840	7,540	7,770	7,590	0.13	76	275K	2B
1401/04/12	7,750	7,450	7,750	7,580	0.0	123	452K	3B
1401/04/11	7,860	7,420	7,860	7,580	0.26	114	537K	4B
1401/04/08	7,810	7,380	7,820	7,560	0.0	125	1M	9B
1401/04/07	7,260	7,260	7,810	7,560	1.61	186	1M	9B
1401/04/06	7,300	7,300	7,500	7,440	(1.72)	141	1000K	7B
1401/04/05	7,250	7,250	7,860	7,570	(0.53)	137	663K	5B
1401/04/04	7,600	7,580	8,060	7,610	(4.52)	252	7M	54B
1401/04/01	7,840	7,730	8,270	7,970	(1.97)	193	987K	8B
1401/03/31	8,500	7,850	8,500	8,130	(1.09)	182	1M	11B
1401/03/30	7,740	7,740	8,230	8,220	4.85	323	5M	38B
1401/03/29	7,850	7,540	8,110	7,840	1.29	302	2M	12B
1401/03/28	8,130	7,730	8,130	7,740	(4.8)	390	14M	107B
1401/03/25	7,890	7,890	8,280	8,130	(0.12)	189	1M	11B
1401/03/24	8,060	8,060	8,290	8,140	(0.73)	221	1M	10B
1401/03/23	8,260	7,950	8,400	8,200	0.49	184	841K	7B
1401/03/22	8,440	7,900	8,440	8,160	(1.81)	320	1M	12B
1401/03/21	8,150	7,810	8,330	8,310	4.66	479	6M	46B
1401/03/18	8,020	7,670	8,040	7,940	3.66	486	5M	43B
1401/03/17	7,310	7,310	7,670	7,660	4.79	126	2M	18B
1401/03/16	7,490	7,000	7,500	7,310	2.24	251	2M	15B
1401/03/11	6,650	6,650	7,160	7,150	4.84	316	4M	32B
1401/03/10	6,820	6,670	7,250	6,820	(2.85)	278	2M	12B
1401/03/09	6,800	6,710	7,410	7,020	(0.57)	555	4M	28B
1401/03/08	7,070	7,060	7,160	7,060	(4.98)	160	3M	18B
1401/03/07	7,750	7,240	7,810	7,430	(2.49)	206	3M	23B
1401/03/04	7,300	7,260	7,900	7,620	1.06	207	1M	9B
1401/03/03	7,720	7,340	7,800	7,540	(2.33)	281	1M	10B
1401/03/02	8,440	7,710	8,440	7,720	(4.81)	152	2M	19B
1401/02/27	8,600	7,930	8,600	8,110	(1.34)	483	7M	59B
1401/02/26	8,220	7,860	8,220	8,220	4.98	174	4M	33B
1401/02/25	7,770	7,320	7,880	7,830	4.26	447	5M	40B
1401/02/24	7,300	7,300	7,580	7,510	4.02	580	3M	25B
1401/02/21	7,050	7,050	7,350	7,220	0.14	383	2M	12B
1401/02/20	7,470	7,140	7,500	7,210	(3.09)	311	2M	17B
1401/02/19	7,860	7,200	7,860	7,440	(1.2)	298	2M	12B
1401/02/18	7,570	7,310	7,770	7,530	(0.4)	481	4M	29B
1401/02/17	7,910	7,410	8,170	7,560	(2.95)	767	6M	44B
1401/02/12	7,660	7,520	7,830	7,790	4.42	277	2M	17B
1401/02/11	7,090	6,930	7,560	7,460	3.61	431	4M	29B
1401/02/10	7,480	7,050	7,480	7,200	0.14	214	1M	8B
1401/02/07	7,410	7,050	7,410	7,190	(2.57)	291	3M	22B
1401/02/06	7,850	7,170	7,850	7,380	(1.73)	527	4M	29B
1401/02/05	7,520	7,400	7,520	7,510	4.74	230	3M	24B
1401/02/04	7,090	7,040	7,180	7,170	4.82	189	2M	16B
1401/01/31	6,400	6,400	6,900	6,840	3.95	360	4M	29B
1401/01/30	6,760	6,340	6,760	6,580	0.30	192	1M	10B
1401/01/29	6,470	6,230	6,590	6,560	4.46	380	4M	25B
1401/01/28	6,220	6,100	6,380	6,280	(0.79)	211	1M	7B
1401/01/27	6,170	6,150	6,470	6,330	(0.31)	342	2M	11B
1401/01/24	6,320	6,320	6,730	6,350	(4.51)	418	4M	24B
1401/01/23	6,950	6,510	7,140	6,650	(2.92)	395	3M	22B
1401/01/22	6,400	6,400	6,930	6,850	3.79	627	6M	40B
1401/01/21	6,550	6,330	6,920	6,600	(0.3)	646	4M	29B
1401/01/20	6,680	6,150	6,730	6,620	3.28	265	2M	15B
1401/01/17	6,410	6,180	6,410	6,410	4.91	270	5M	34B
1401/01/16	6,110	6,110	6,110	6,110	4.98	126	3M	19B
1401/01/15	5,820	5,710	5,820	5,820	4.86	386	7M	42B
1401/01/14	5,550	5,530	5,550	5,550	4.91	153	4M	23B
1401/01/10	5,150	5,150	5,430	5,290	2.12	216	2M	10B
1401/01/09	5,380	5,170	5,380	5,180	0.97	193	966K	5B
1401/01/08	5,260	5,120	5,310	5,130	1.38	199	864K	5B
1401/01/07	5,160	4,910	5,250	5,060	0.40	192	770K	4B
1401/01/06	5,040	5,040	5,210	5,040	0.20	102	583K	3B
1400/12/28	4,900	4,900	5,166	5,030	0.80	124	1M	6B
1400/12/25	4,800	4,800	5,050	4,990	(0.4)	187	1M	6B
1400/12/24	4,900	4,900	5,070	5,010	0.0	82	329K	2B
1400/12/23	4,790	4,790	5,190	5,010	0.20	139	578K	3B
1400/12/22	4,900	4,820	5,010	5,000	(0.6)	113	1M	6B
1400/12/21	4,940	4,900	5,000	5,030	(2.33)	190	1M	7B
1400/12/18	5,100	5,000	5,210	5,150	(1.53)	220	2M	8B
1400/12/17	5,120	5,080	5,380	5,230	(0.76)	255	3M	13B
1400/12/16	4,950	4,950	5,310	5,270	4.15	393	3M	17B
1400/12/15	5,240	4,950	5,240	5,060	0.20	273	1M	6B
1400/12/14	4,880	4,880	5,270	5,050	(1.04)	469	3M	18B
1400/12/11	5,370	4,916	5,370	5,103	(0.37)	361	2M	11B
1400/12/09	5,083	5,000	5,143	5,122	4.55	432	3M	16B
1400/12/08	4,555	4,553	4,981	4,899	3.27	418	3M	15B
1400/12/07	4,982	4,640	4,982	4,744	(2.87)	420	3M	12B
1400/12/04	4,800	4,661	4,964	4,884	3.30	427	4M	17B
1400/12/03	4,840	4,660	4,850	4,728	1.74	502	3M	16B
1400/12/02	4,501	4,501	4,847	4,647	0.56	486	3M	16B
1400/12/01	4,560	4,454	4,710	4,621	(1.41)	261	1M	5B
1400/11/30	4,590	4,570	4,790	4,687	(2.35)	290	2M	10B
1400/11/27	4,760	4,660	4,890	4,800	(2.04)	251	2M	8B
1400/11/25	4,770	4,750	5,050	4,900	(1.01)	230	1M	5B
1400/11/24	5,070	4,840	5,070	4,950	(2.75)	320	2M	10B
1400/11/23	5,250	4,950	5,350	5,090	(1.55)	351	2M	12B
1400/11/20	5,200	5,110	5,360	5,170	(3.72)	579	3M	16B
1400/11/19	5,350	5,340	5,570	5,370	(4.45)	797	5M	28B
1400/11/18	5,350	5,350	5,350	5,620	(0.18)	24	101K	539M
1400/11/17	5,560	5,540	5,880	5,630	(3.43)	272	2M	10B
1400/11/16	6,110	5,810	6,110	5,830	(3.95)	740	6M	33B
1400/11/12	5,900	5,900	6,290	6,070	(7.33)	3,543	25M	151B
1400/11/11	6,230	6,230	6,230	6,550	0.0	7	23K	141M
1400/11/10	6,260	6,260	6,260	6,550	(0.46)	14	217K	1B
1400/11/09	6,270	6,270	6,270	6,580	(0.3)	10	122K	767M
1400/11/04	5,970	5,970	5,970	6,600	(0.45)	24	101K	605M
1400/11/03	6,300	6,300	6,300	6,630	0.0	1	4K	25M
1400/11/02	6,300	6,300	6,300	6,630	0.0	2	3K	18M
1400/10/29	6,310	6,310	6,310	6,630	(0.15)	3	57K	360M
1400/10/28	6,310	6,310	6,310	6,640	0.0	2	2K	11M
1400/10/27	6,310	6,310	6,310	6,640	0.0	2	4K	28M
1400/10/26	6,110	6,110	6,110	6,640	(2.06)	58	448K	3B
1400/10/25	6,460	6,460	6,460	6,780	(0.15)	5	50K	325M
1400/10/22	6,460	6,460	6,460	6,790	(0.15)	3	54K	347M
1400/10/21	6,460	6,460	6,460	6,800	0.0	8	14K	89M
1400/10/20	6,500	6,500	6,500	6,800	(0.58)	19	278K	2B
1400/10/19	6,500	6,500	6,500	6,840	0.0	2	2K	16M
1400/10/18	6,500	6,500	6,500	6,840	0.0	1	1K	6M
1400/10/15	6,500	6,500	6,500	6,840	0.0	7	7K	45M
1400/10/14	6,230	6,230	6,230	6,840	(1.16)	70	255K	2B
1400/10/13	6,590	6,590	6,590	6,920	(0.14)	9	33K	221M
1400/10/12	6,600	6,600	6,600	6,930	(0.14)	9	39K	259M
1400/10/11	6,600	6,600	6,600	6,940	0.0	9	28K	186M
1400/10/08	6,610	6,610	6,610	6,940	(0.14)	19	59K	389M
1400/10/07	6,620	6,620	6,620	6,950	(0.14)	26	51K	341M
1400/10/06	6,690	6,690	6,690	6,960	(1.14)	64	494K	3B
1400/08/30	6,700	6,700	6,700	7,040	(0.14)	16	82K	547M
1400/08/29	6,700	6,700	6,700	7,050	0.0	5	11K	72M
1400/08/26	6,740	6,740	6,740	7,050	(0.56)	60	275K	2B
1400/08/25	7,400	6,740	7,400	7,090	0.0	541	8M	54B
1400/08/24	7,090	6,890	7,090	7,090	4.88	403	8M	59B
1400/08/23	6,850	6,850	6,850	6,760	3.52	107	2M	12B
1400/08/22	6,630	6,160	6,630	6,530	3.32	529	7M	45B
1400/08/19	6,410	6,410	6,410	6,320	3.44	112	2M	13B
1400/08/18	5,990	5,990	6,150	6,110	4.27	142	3M	16B
1400/08/17	5,870	5,650	5,880	5,860	4.64	248	3M	16B
1400/08/16	5,660	5,400	5,670	5,600	3.70	588	4M	25B
1400/08/15	5,490	5,480	5,540	5,400	2.27	130	1M	7B
1400/08/12	5,150	4,990	5,340	5,280	3.73	306	2M	13B
1400/08/11	5,000	4,840	5,250	5,090	0.59	299	2M	8B
1400/08/10	5,240	4,970	5,420	5,060	(3.25)	342	3M	14B
1400/08/09	5,100	5,050	5,260	5,230	(1.51)	255	896K	5B
1400/08/08	5,300	5,140	5,510	5,310	0.0	353	2M	9B
1400/08/05	5,340	5,160	5,490	5,310	(0.56)	369	2M	12B
1400/08/04	5,390	5,300	5,520	5,340	(4.13)	404	3M	15B
1400/08/03	5,700	5,470	5,730	5,570	(3.13)	332	2M	12B
1400/08/01	6,130	5,700	6,130	5,750	(4.01)	475	3M	15B
1400/07/28	6,080	5,730	6,270	5,990	(0.17)	830	6M	34B
1400/07/27	5,980	5,910	6,280	6,000	(3.07)	659	5M	31B
1400/07/26	6,190	6,190	6,290	6,190	(4.92)	286	2M	15B
1400/07/25	6,980	6,370	6,980	6,510	(2.84)	239	2M	12B
1400/07/24	6,650	6,300	6,720	6,700	4.69	490	4M	27B
1400/07/21	6,410	6,350	6,680	6,400	(4.19)	233	2M	11B
1400/07/20	7,050	6,670	7,050	6,680	(4.84)	372	3M	18B
1400/07/19	7,030	6,940	7,360	7,020	(3.84)	1,182	9M	63B
1400/07/18	7,610	7,280	7,610	7,300	(4.7)	282	2M	18B
1400/07/17	8,220	7,610	8,220	7,660	(4.37)	690	5M	36B
1400/07/14	8,180	7,890	8,180	8,010	0.50	444	2M	16B
1400/07/12	7,770	7,770	8,210	7,970	0.25	612	2M	20B
1400/07/11	8,140	7,890	8,150	7,950	(4.22)	946	7M	53B
1400/07/10	8,590	8,160	8,590	8,300	0.0	547	2M	16B
1400/07/07	8,200	8,160	8,700	8,300	(3.26)	836	6M	53B
1400/07/06	8,610	8,550	8,840	8,580	(4.67)	654	4M	32B
1400/07/04	9,400	8,950	9,400	9,000	(4.46)	685	5M	46B
1400/07/03	10,100	9,370	10,100	9,420	(4.46)	1,261	7M	63B
1400/06/31	9,900	9,420	10,140	9,860	1.23	1,257	6M	62B
1400/06/30	9,950	9,200	9,950	9,740	2.74	1,868	11M	106B
1400/06/29	9,370	9,350	9,870	9,480	(3.66)	1,678	9M	89B
1400/06/28	9,840	9,840	10,010	9,840	(4.93)	392	4M	39B
1400/06/27	10,900	10,070	10,900	10,350	(2.27)	780	6M	66B
1400/06/24	10,760	10,400	10,800	10,590	1.92	1,740	9M	100B
1400/06/23	10,300	10,110	10,440	10,390	4.42	1,665	11M	110B
1400/06/22	9,620	9,570	10,030	9,950	4.08	2,187	17M	170B
1400/06/21	9,850	9,180	9,970	9,560	(1.04)	1,986	12M	118B
1400/06/20	9,590	9,350	9,670	9,660	4.89	2,421	21M	203B
1400/06/17	9,000	9,000	9,220	9,210	4.78	1,135	8M	73B
1400/06/16	8,600	8,460	9,150	8,790	(1.24)	1,214	8M	69B
1400/06/15	8,890	8,760	9,150	8,900	(1.55)	1,061	3M	30B
1400/06/14	9,160	8,800	9,420	9,040	(0.77)	1,180	5M	43B
1400/06/13	9,000	8,780	9,130	9,110	4.71	1,243	8M	73B
1400/06/10	8,590	8,450	8,720	8,700	4.69	547	3M	27B
1400/06/09	8,170	8,170	8,670	8,310	(3.26)	886	5M	38B
1400/06/08	8,590	8,570	8,840	8,590	(4.77)	683	4M	36B
1400/06/07	9,350	8,730	9,380	9,020	(1.74)	1,568	6M	58B
1400/06/06	9,140	8,920	9,310	9,180	3.38	1,621	8M	70B
1400/06/03	9,200	8,740	9,200	8,880	(3.48)	1,788	8M	73B
1400/06/02	9,390	9,000	9,390	9,200	2.11	1,088	4M	40B
1400/06/01	9,050	8,700	9,090	9,010	4.04	1,120	6M	56B
1400/05/31	8,500	8,330	8,750	8,660	3.84	1,155	8M	66B
1400/05/24	8,290	8,260	8,470	8,340	(0.36)	806	4M	37B
1400/05/23	8,300	8,200	8,550	8,370	0.72	831	4M	37B
1400/05/20	8,390	8,230	8,450	8,310	(0.12)	804	4M	33B
1400/05/19	8,460	8,150	8,480	8,320	(0.24)	669	4M	30B
1400/05/18	8,210	8,210	8,570	8,340	0.12	672	4M	36B
1400/05/17	8,100	8,030	8,500	8,330	2.33	771	5M	40B
1400/05/16	8,160	8,090	8,340	8,140	(1.21)	634	3M	25B
1400/05/13	8,140	8,100	8,330	8,240	0.73	684	4M	34B
1400/05/12	8,230	8,130	8,370	8,180	(2.04)	718	4M	31B
1400/05/11	8,460	8,270	8,460	8,350	0.48	564	2M	21B
1400/05/10	8,300	8,230	8,540	8,310	(1.66)	849	5M	42B
1400/05/09	8,630	8,280	8,800	8,450	(1.17)	1,184	7M	56B
1400/05/06	8,140	8,140	8,900	8,550	0.35	1,694	10M	82B
1400/05/05	8,570	8,500	8,850	8,520	(4.7)	248	2M	18B
1400/05/04	9,150	8,870	9,570	8,940	(4.18)	1,536	8M	71B
1400/04/28	9,050	9,050	9,370	9,330	4.48	2,210	13M	120B
1400/04/27	8,500	8,490	9,040	8,930	3.72	2,167	11M	102B
1400/04/26	8,740	8,380	9,060	8,610	(1.49)	1,333	6M	48B
1400/04/23	8,300	8,260	8,860	8,740	3.55	1,831	9M	83B
1400/04/22	8,460	8,320	8,700	8,440	(3.54)	1,058	4M	34B
1400/04/21	9,130	8,490	9,130	8,750	(0.23)	1,783	7M	66B
1400/04/20	8,550	8,450	8,840	8,770	4.16	762	5M	45B
1400/04/19	8,150	8,150	8,600	8,420	0.72	1,357	7M	58B
1400/04/16	8,700	8,270	8,700	8,360	(2.22)	1,357	7M	62B
1400/04/15	8,400	8,320	8,770	8,550	2.15	1,362	6M	54B
1400/04/14	8,880	8,310	8,880	8,370	(4.23)	2,922	16M	133B
1400/04/13	8,360	8,360	8,900	8,740	2.34	2,728	14M	120B
1400/04/12	8,470	8,470	8,830	8,540	(4.15)	3,540	26M	222B
1400/04/09	8,620	8,620	8,620	8,910	(1.76)	121	493K	4B
1400/04/08	8,820	8,820	8,820	9,070	(2.26)	171	643K	6B
1400/04/07	9,280	9,280	9,480	9,280	(4.92)	1,413	13M	119B
1400/04/06	9,720	9,720	9,920	9,760	(9.55)	3,716	25M	240B
1400/04/05	10,260	10,260	10,260	10,790	(0.09)	13	16K	162M
1400/04/02	10,260	10,260	10,260	10,800	0.0	2	995	10M
1400/04/01	10,260	10,260	10,260	10,800	0.0	5	2K	26M
1400/03/31	10,260	10,260	10,260	10,800	0.0	6	8K	82M
1400/03/30	10,260	10,260	10,260	10,800	0.0	2	2K	23M
1400/03/29	10,260	10,260	10,260	10,800	0.0	3	2K	20M
1400/03/26	10,260	10,260	10,260	10,800	0.0	5	6K	57M
1400/03/25	9,910	9,910	9,910	10,800	(1.91)	41	255K	3B
1400/03/24	10,460	10,460	10,460	11,010	0.0	2	2K	25M
1400/03/19	10,470	10,470	10,470	11,010	(0.09)	4	16K	163M
1400/03/18	10,470	10,470	10,470	11,020	0.0	1	480	5M
1400/03/17	10,480	10,480	10,480	11,020	(0.09)	4	24K	247M
1400/03/10	10,480	10,480	10,480	11,030	0.0	2	1K	13M
1400/03/09	10,490	10,490	10,490	11,030	(0.09)	4	15K	157M
1400/03/08	10,490	10,490	10,490	11,040	0.0	6	8K	81M
1400/03/05	10,490	10,490	10,490	11,040	0.0	5	6K	58M
1400/03/03	10,490	10,490	10,490	11,040	0.0	2	2K	26M
1400/03/02	10,490	10,490	10,490	11,040	0.0	7	9K	90M
1400/02/27	10,490	10,490	10,490	11,040	0.0	3	1K	11M
1400/02/26	10,080	10,080	10,080	11,040	(1.43)	50	197K	2B
1400/02/25	10,640	10,640	10,640	11,200	0.0	4	3K	36M
1400/02/22	10,870	10,870	10,870	11,200	0.0	2	13K	140M
1400/02/21	10,870	10,870	10,870	11,200	0.0	4	5K	56M
1400/02/20	10,870	10,870	10,870	11,200	0.0	2	1K	11M
1400/02/19	10,870	10,870	10,870	11,200	0.0	1	3K	27M
1400/02/15	10,870	10,870	10,870	11,200	0.0	2	961	10M
1400/02/13	10,870	10,870	10,870	11,200	0.0	1	500	5M
1400/02/11	10,870	10,870	10,870	11,200	0.0	1	2K	25M
1400/02/08	10,870	10,870	10,870	11,200	0.0	2	1K	13M
1400/02/07	10,870	10,870	10,870	11,200	0.0	1	950	10M
1400/02/06	10,870	10,870	10,870	11,200	0.0	1	500	5M
1400/02/05	10,870	10,870	10,870	11,200	0.0	2	2K	24M
1400/02/04	10,870	10,870	10,870	11,200	0.0	3	5K	49M
1400/01/30	10,980	10,980	10,980	11,200	0.0	1	544	6M
1400/01/29	10,980	10,980	10,980	11,200	0.0	2	11K	125M
1400/01/28	10,790	10,790	10,790	11,200	(0.27)	17	304K	3B
1400/01/25	11,010	11,010	11,010	11,230	0.0	1	700	8M
1400/01/24	11,010	11,010	11,010	11,230	0.0	2	1K	13M
1400/01/23	11,010	11,010	11,010	11,230	0.0	3	3K	30M
1400/01/22	11,010	11,010	11,010	11,230	0.0	1	10	110K
1400/01/21	11,010	11,010	11,010	11,230	0.0	2	5K	53M
1400/01/18	11,010	11,010	11,010	11,230	0.0	1	2K	20M
1400/01/17	11,010	11,010	11,010	11,230	0.0	4	12K	132M
1400/01/16	11,020	11,020	11,020	11,230	(0.09)	36	168K	2B
1400/01/15	11,020	11,020	11,020	11,240	0.0	3	47K	516M
1400/01/14	11,020	11,020	11,020	11,240	0.0	2	960	11M
1400/01/11	11,020	11,020	11,020	11,240	0.0	9	32K	353M
1400/01/10	11,020	11,020	11,020	11,240	0.0	12	61K	676M
1400/01/08	11,020	11,020	11,020	11,240	0.0	10	28K	306M
1400/01/07	11,200	11,200	11,330	11,240	(1.58)	422	4M	41B
1399/12/27	11,240	11,240	11,240	11,420	(0.35)	105	770K	9B
1399/12/26	11,250	11,250	11,250	11,460	(0.09)	49	175K	2B
1399/12/25	11,370	11,370	11,590	11,470	(1.12)	335	2M	28B
1399/12/24	11,490	11,490	11,900	11,600	(1.02)	1,710	15M	178B
1399/12/23	11,490	11,490	11,490	11,720	0.0	11	36K	411M
1399/12/20	11,490	11,490	11,490	11,720	0.0	11	74K	853M
1399/12/19	11,520	11,520	11,520	11,720	(0.26)	56	575K	7B
1399/12/18	11,720	11,720	12,000	11,750	(1.67)	1,666	11M	129B
1399/12/17	11,790	11,790	11,790	11,950	(0.67)	100	1M	17B
1399/12/16	11,880	11,880	11,880	12,030	(0.74)	106	1M	18B
1399/12/13	12,650	11,710	12,650	12,120	1.51	2,758	19M	225B
1399/12/12	11,490	11,490	12,420	11,940	1.88	4,519	30M	362B
1399/12/11	11,570	11,570	11,570	11,720	(0.68)	103	2M	18B
1399/12/10	11,650	11,650	11,650	11,800	(0.67)	81	1M	17B
1399/12/09	11,730	11,730	11,730	11,880	(0.67)	90	2M	18B
1399/12/06	11,830	11,830	11,830	11,960	(0.91)	101	2M	21B
1399/12/05	11,930	11,930	11,930	12,070	(0.82)	90	2M	19B
1399/12/04	12,020	12,020	12,020	12,170	(0.73)	81	1M	17B
1399/12/03	12,110	12,110	12,110	12,260	(0.73)	79	1M	17B
1399/12/02	12,280	12,280	12,280	12,350	(1.44)	170	3M	36B
1399/11/27	13,050	13,050	13,050	12,530	1.70	124	1M	17B
1399/11/26	12,320	12,320	12,320	12,320	5.93	434	7M	84B
1399/11/25	11,920	11,920	11,920	11,630	3.38	310	3M	30B
1399/11/21	11,450	11,450	11,450	11,250	3.12	356	3M	37B
1399/11/20	11,060	11,060	11,060	10,910	3.51	434	4M	41B
1399/11/19	10,670	10,670	10,670	10,540	3.64	420	4M	40B
1399/11/18	10,140	10,000	10,190	10,170	4.74	995	10M	99B
1399/11/15	9,790	8,870	9,790	9,710	4.07	3,803	33M	318B
1399/11/14	9,540	9,540	9,540	9,330	2.64	267	3M	31B
1399/11/13	8,970	8,950	9,260	9,090	3.06	417	4M	35B
1399/11/12	8,860	8,570	8,860	8,820	4.50	1,854	19M	164B
1399/11/11	8,640	8,640	8,640	8,440	2.55	190	3M	27B
1399/11/08	7,980	7,700	8,280	8,230	4.31	641	6M	53B
1399/11/07	7,650	7,590	8,300	7,890	(1.13)	1,387	10M	78B
1399/11/06	7,920	7,910	8,320	7,980	(4.09)	997	6M	50B
1399/11/05	8,920	8,100	8,920	8,320	(2.35)	1,544	9M	79B
1399/11/04	8,050	8,050	8,590	8,520	4.03	1,198	9M	74B
1399/11/01	7,840	7,830	8,440	8,190	0.12	1,418	8M	62B
1399/10/30	8,130	8,130	8,500	8,180	(4.33)	1,796	14M	118B
1399/10/29	8,480	8,480	8,960	8,550	(4.15)	1,944	12M	103B
1399/10/27	9,010	8,720	9,380	8,920	(2.73)	601	4M	34B
1399/10/24	9,250	9,120	9,750	9,170	(4.38)	1,569	14M	130B
1399/10/23	9,400	9,000	9,670	9,590	4.13	2,789	21M	199B
1399/10/22	9,650	9,160	9,650	9,210	(4.46)	1,792	11M	102B
1399/10/21	9,150	9,150	9,760	9,640	3.66	1,773	10M	96B
1399/10/20	9,800	9,210	10,000	9,300	(4.02)	1,712	10M	90B
1399/10/17	9,760	9,580	10,070	9,690	(3.87)	2,628	13M	128B
1399/10/16	10,000	9,870	10,350	10,080	(2.89)	2,091	11M	112B
1399/10/15	10,600	10,060	10,890	10,380	(1.89)	3,179	16M	168B
1399/10/14	9,830	9,830	10,600	10,580	4.75	2,448	19M	203B
1399/10/13	10,040	10,040	10,530	10,100	(4.36)	1,576	10M	104B
1399/10/10	11,300	10,310	11,300	10,560	(2.67)	2,034	11M	117B
1399/10/09	10,460	10,460	11,400	10,850	(1.45)	3,515	19M	206B
1399/10/08	11,450	10,930	11,450	11,010	(4.26)	1,834	12M	131B
1399/10/07	11,530	11,060	11,530	11,500	4.64	2,794	28M	317B
1399/10/06	11,020	11,020	11,020	10,990	4.67	535	5M	50B
1399/10/03	10,590	9,830	10,850	10,500	1.55	4,888	32M	335B
1399/10/02	10,050	10,050	10,380	10,340	4.55	1,405	13M	136B
1399/09/12	9,740	9,600	10,260	9,890	(2.08)	3,703	17M	171B
1399/09/11	10,300	10,030	10,470	10,100	(4.27)	3,372	20M	206B
1399/09/10	10,610	10,190	10,610	10,550	4.35	3,426	20M	206B
1399/09/09	9,620	9,620	10,560	10,110	(0.1)	11,639	96M	970B
1399/09/08	9,810	9,810	9,810	10,120	(1.94)	172	2M	19B
1399/09/05	9,820	9,820	9,820	10,320	(0.1)	32	139K	1B
1399/09/04	9,830	9,830	9,830	10,330	(0.1)	45	136K	1B
1399/09/03	9,830	9,830	9,830	10,340	0.0	21	36K	358M
1399/09/02	9,520	9,520	9,520	10,340	(2.18)	168	1M	10B
1399/09/01	10,060	10,060	10,060	10,570	(0.09)	34	62K	625M
1399/08/28	10,060	10,060	10,060	10,580	0.0	29	41K	411M
1399/08/27	10,060	10,060	10,060	10,580	0.0	12	22K	224M
1399/08/26	10,060	10,060	10,060	10,580	0.0	6	11K	114M
1399/08/25	10,060	10,060	10,060	10,580	0.0	4	2K	21M
1399/08/24	10,080	10,080	10,080	10,580	(0.28)	42	271K	3B
1399/08/21	9,650	9,650	9,650	10,610	(1.03)	150	495K	5B
1399/08/20	10,190	10,190	10,190	10,720	0.0	4	2K	20M
1399/08/19	10,190	10,190	10,190	10,720	0.0	10	6K	63M
1399/08/18	10,190	10,190	10,190	10,720	0.0	2	1K	15M
1399/08/17	10,190	10,190	10,190	10,720	0.0	2	2K	16M
1399/08/14	10,190	10,190	10,190	10,720	0.0	11	26K	270M
1399/08/12	10,190	10,190	10,190	10,720	0.0	11	8K	79M
1399/08/11	10,200	10,200	10,200	10,720	(0.09)	9	58K	596M
1399/08/10	10,210	10,210	10,210	10,730	(0.09)	19	65K	666M
1399/08/07	10,210	10,210	10,210	10,740	0.0	11	16K	162M
1399/08/06	10,210	10,210	10,210	10,740	0.0	6	5K	46M
1399/08/05	10,210	10,210	10,210	10,740	0.0	10	8K	77M
1399/08/03	10,210	10,210	10,210	10,740	0.0	8	10K	103M
1399/07/30	10,220	10,220	10,220	10,740	(0.09)	41	45K	455M
1399/07/29	10,220	10,220	10,220	10,750	0.0	14	38K	387M
1399/07/28	10,220	10,220	10,220	10,750	0.0	8	31K	317M
1399/07/22	10,230	10,230	10,230	10,750	(0.09)	37	61K	625M
1399/07/21	10,260	10,260	10,260	10,760	(0.37)	145	345K	4B
1399/07/20	10,710	10,710	11,500	10,800	(4.17)	1,784	7M	80B
1399/07/19	10,830	10,830	10,830	11,270	(1.05)	170	946K	10B
1399/07/16	11,900	11,190	11,900	11,390	(3.23)	948	4M	45B
1399/07/15	11,770	11,770	11,770	11,770	5.00	471	5M	57B
1399/07/14	10,230	10,230	11,290	11,210	4.18	902	8M	92B
1399/07/13	10,270	10,270	10,270	10,760	(0.46)	147	469K	5B
1399/07/12	10,260	10,260	11,340	10,810	0.09	1,118	4M	46B
1399/07/09	10,260	10,260	10,260	10,800	0.0	10	16K	168M
1399/07/08	10,260	10,260	10,260	10,800	0.0	4	2K	19M
1399/07/07	10,260	10,260	10,260	10,800	0.0	2	5K	47M
1399/07/06	10,260	10,260	10,260	10,800	0.0	6	3K	28M
1399/07/05	10,260	10,260	10,260	10,800	0.0	7	9K	96M
1399/07/02	10,270	10,270	10,270	10,800	(0.09)	34	49K	504M
1399/07/01	10,270	10,270	10,270	10,810	0.0	10	11K	114M
1399/06/31	10,270	10,270	10,270	10,810	0.0	4	7K	69M
1399/06/30	10,270	10,270	10,270	10,810	0.0	4	7K	70M
1399/06/29	10,270	10,270	10,270	10,810	0.0	21	31K	319M
1399/06/26	10,550	10,390	10,850	10,810	(1.1)	411	1M	11B
1399/06/25	10,760	10,760	11,270	10,930	(3.45)	1,162	4M	39B
1399/06/24	10,770	10,770	10,770	11,320	(0.09)	36	72K	772M
1399/06/23	10,770	10,770	10,770	11,330	0.0	13	14K	150M
1399/06/22	10,800	10,800	10,800	11,330	(0.26)	74	215K	2B
1399/06/19	10,810	10,810	10,810	11,360	(0.09)	63	58K	629M
1399/06/18	10,810	10,810	10,810	11,370	0.0	9	9K	102M
1399/06/17	10,810	10,810	10,810	11,370	0.0	21	37K	398M
1399/06/16	10,820	10,820	10,820	11,370	(0.09)	23	48K	519M
1399/06/15	10,830	10,830	10,830	11,380	(0.09)	33	52K	561M
1399/06/12	10,830	10,830	10,830	11,390	(0.09)	31	94K	1B
1399/06/11	10,850	10,850	10,850	11,400	(0.18)	48	144K	2B
1399/06/10	11,080	11,080	11,890	11,420	(2.06)	405	2M	21B
1399/06/05	11,030	10,900	11,990	11,660	2.10	1,207	5M	54B
1399/06/04	11,210	11,210	11,600	11,420	(3.14)	706	3M	31B
1399/06/03	11,210	11,210	11,210	11,790	(0.08)	39	70K	786M
1399/06/02	11,250	11,250	11,400	11,800	(0.34)	115	253K	3B
1399/06/01	11,400	11,380	12,390	11,840	(1.09)	357	1M	14B
1399/05/29	11,420	11,420	11,800	11,970	(0.42)	254	360K	4B
1399/05/28	12,320	11,400	12,580	12,020	0.17	938	2M	23B
1399/05/27	11,410	11,410	12,370	12,000	0.0	683	2M	23B
1399/05/26	11,630	11,620	12,800	12,000	(1.88)	642	2M	21B
1399/05/25	11,910	11,830	12,590	12,230	(1.77)	658	2M	24B
1399/05/22	13,000	12,210	13,000	12,450	(3.11)	995	3M	42B
1399/05/21	11,870	11,870	13,110	12,850	2.88	1,736	7M	84B
1399/05/20	12,310	12,210	12,350	12,490	(2.8)	800	2M	27B
1399/05/19	13,310	12,340	13,400	12,850	(0.85)	1,615	3M	44B
1399/05/15	12,590	12,590	13,700	12,960	(2.19)	1,868	6M	75B
1399/05/14	14,100	13,150	14,110	13,250	(4.26)	1,775	5M	66B
1399/05/13	14,120	13,750	14,290	13,840	(4.35)	1,236	3M	43B
1399/05/12	15,790	14,290	15,790	14,470	(3.79)	2,158	5M	75B
1399/05/11	14,650	14,650	15,900	15,040	(2.46)	2,477	6M	84B
1399/05/08	14,770	14,770	14,770	15,420	(0.77)	254	473K	7B
1399/05/07	15,010	15,010	15,010	15,540	(1.65)	320	1M	15B
1399/05/06	15,070	15,070	15,070	15,800	(0.38)	116	224K	3B
1399/05/05	15,130	15,130	15,130	15,860	(0.38)	162	224K	3B
1399/05/04	15,450	15,450	15,450	15,920	(2.09)	672	1M	20B
1399/05/01	15,600	15,600	15,600	16,260	(0.97)	393	644K	10B
1399/04/31	17,410	16,090	17,410	16,420	(3.01)	1,370	3M	54B
1399/04/30	16,960	16,370	16,970	16,930	4.70	1,840	6M	97B
1399/04/29	16,200	15,990	16,200	16,170	4.80	1,998	6M	96B
1399/04/28	15,940	15,940	15,940	15,430	1.58	368	1M	17B
1399/04/25	14,130	14,130	15,580	15,190	2.36	1,428	4M	67B
1399/04/24	15,640	14,160	15,640	14,840	(0.4)	1,787	5M	70B
1399/04/23	15,100	14,110	15,310	14,900	0.34	1,425	3M	52B
1399/04/22	14,910	14,850	14,910	14,850	4.58	1,229	3M	46B
1399/04/21	13,920	13,920	15,100	14,200	(3.07)	1,591	5M	64B
1399/04/18	14,520	14,520	14,700	14,650	(4.12)	1,047	3M	38B
1399/04/17	15,300	15,270	15,630	15,280	(4.92)	1,633	4M	67B
1399/04/16	15,930	15,630	16,790	16,070	(2.31)	3,342	8M	127B
1399/04/15	16,900	16,060	16,900	16,450	3.39	1,566	4M	70B
1399/04/11	16,420	16,420	16,420	15,910	1.73	405	1M	17B
1399/04/10	16,170	16,170	16,170	15,640	1.56	567	906K	15B
1399/04/09	15,410	15,330	15,900	15,400	(4.53)	1,626	4M	61B
1399/04/08	17,200	16,060	17,200	16,130	(4.56)	1,645	4M	63B
1399/04/07	17,150	16,450	17,600	16,900	(1.74)	1,769	4M	68B
1399/04/04	16,930	16,920	17,960	17,200	(3.43)	1,333	3M	49B
1399/04/03	17,970	16,900	17,970	17,810	4.03	2,991	6M	100B
1399/04/02	16,670	16,670	17,990	17,120	(2.39)	5,141	12M	213B
1399/04/01	17,310	17,310	17,310	17,540	(3.73)	1,015	2M	34B
1399/03/31	19,600	17,790	19,600	18,220	(2.67)	6,058	12M	217B
1399/03/27	18,750	18,100	18,750	18,720	4.82	2,865	9M	171B
1399/03/26	17,490	17,000	17,930	17,860	4.57	2,381	7M	129B
1399/03/25	17,530	16,000	17,530	17,080	2.28	3,786	9M	161B
1399/03/24	17,280	17,280	17,280	16,700	1.47	510	902K	16B
1399/03/21	16,462	15,850	16,462	16,458	4.97	1,678	5M	89B
1399/03/20	15,320	14,800	16,086	15,679	26.69	2,380	9M	140B
1399/03/17	12,498	12,489	12,498	12,376	3.97	954	3M	42B
1399/03/13	11,110	11,110	12,117	11,903	3.15	1,560	5M	54B
1399/03/12	11,325	11,181	11,989	11,540	(1.95)	889	2M	25B
1399/03/11	12,200	11,325	12,200	11,769	(1.28)	571	1M	15B
1399/03/10	11,868	11,579	12,460	11,921	0.45	987	2M	23B
1399/03/07	11,579	11,579	12,180	11,868	(2.63)	790	2M	26B
1399/03/06	11,609	11,609	11,675	12,188	(0.26)	88	215K	2B
1399/03/03	11,675	11,675	11,675	12,220	(0.56)	238	455K	5B
1399/02/31	11,951	11,949	12,001	12,289	(2.29)	767	2M	21B
1399/02/30	13,379	12,159	13,379	12,577	(1.39)	1,173	2M	26B
1399/02/29	12,502	12,450	13,267	12,754	0.54	1,136	2M	28B
1399/02/28	12,377	12,377	12,960	12,686	(2.63)	758	2M	26B
1399/02/27	12,475	12,475	13,130	13,028	(0.78)	402	722K	9B
1399/02/24	12,804	12,804	14,000	13,131	(2.57)	1,298	3M	43B
1399/02/23	13,632	12,951	13,632	13,477	(1.14)	395	993K	13B
1399/02/22	14,079	12,950	14,079	13,632	1.66	1,558	3M	45B
1399/02/21	13,637	12,502	13,637	13,409	3.24	1,390	4M	48B
1399/02/20	13,290	13,279	13,290	12,988	2.61	712	2M	27B
1399/02/17	12,479	11,900	13,112	12,658	1.36	1,299	4M	52B
1399/02/16	12,698	11,501	12,698	12,488	3.26	1,680	6M	78B
1399/02/15	12,357	11,223	12,357	12,094	2.76	1,389	4M	51B
1399/02/14	11,971	11,971	11,971	11,769	3.23	742	3M	35B
1399/02/13	11,624	11,624	11,624	11,401	2.98	663	3M	31B
1399/02/10	11,404	11,404	11,404	11,071	1.93	524	2M	21B
1399/02/09	10,900	10,401	11,215	10,861	1.69	2,218	7M	76B
1399/02/08	10,799	10,300	11,000	10,681	(1.28)	1,845	6M	62B
1399/02/07	11,278	10,311	11,278	10,820	0.67	2,007	6M	61B
1399/02/06	10,956	10,800	10,956	10,748	3.00	1,060	3M	32B
1399/02/03	10,100	9,781	10,764	10,435	1.79	2,206	6M	59B
1399/02/02	10,227	10,207	10,504	10,252	(4.58)	2,413	8M	79B
1399/02/01	10,505	10,505	11,449	10,744	(2.83)	2,779	7M	73B
1399/01/31	11,243	10,173	11,243	11,057	3.26	2,303	7M	72B
1399/01/30	11,039	11,039	11,039	10,708	1.85	700	2M	19B
1399/01/27	10,818	10,712	10,818	10,514	2.05	844	2M	24B
1399/01/26	10,463	10,000	10,564	10,303	2.41	1,581	5M	47B
1399/01/25	10,196	9,800	10,196	10,061	3.60	1,282	4M	45B
1399/01/24	10,082	10,082	10,082	9,711	1.14	374	1M	13B
1399/01/23	9,611	9,300	9,611	9,602	4.89	1,547	6M	58B
1399/01/20	9,406	9,406	9,406	9,154	2.18	432	3M	24B
1399/01/19	9,332	9,332	9,332	8,959	0.80	237	935K	9B
1399/01/18	9,212	9,212	9,212	8,888	1.30	397	2M	14B
1399/01/17	8,880	8,600	9,002	8,774	2.33	846	3M	29B
1399/01/16	8,665	8,444	8,669	8,574	0.69	1,752	4M	36B
1399/01/11	8,770	8,281	8,770	8,515	(0.37)	795	1M	12B
1399/01/10	8,806	8,401	8,806	8,547	1.91	1,441	3M	26B
1399/01/09	8,447	8,305	8,582	8,387	2.61	1,346	4M	33B
1399/01/06	8,119	7,975	8,407	8,174	0.86	1,220	3M	23B
1399/01/05	7,970	7,950	8,137	8,104	(0.38)	638	2M	13B
1398/12/28	7,955	7,903	8,170	8,135	(0.48)	742	1M	11B
1398/12/27	8,398	7,900	8,398	8,174	(0.27)	439	648K	5B
1398/12/26	8,000	7,860	8,500	8,196	0.38	866	2M	18B
1398/12/25	7,830	7,830	8,100	8,165	(0.93)	593	1M	10B
1398/12/24	8,650	7,915	8,650	8,242	(1.07)	768	2M	13B
1398/12/21	8,434	8,011	8,434	8,331	(0.19)	1,003	2M	14B
1398/12/20	8,082	8,013	8,300	8,347	(0.91)	881	2M	13B
1398/12/19	8,501	8,085	8,700	8,424	(0.77)	1,432	4M	30B
1398/12/17	8,501	8,252	8,585	8,489	(0.75)	1,125	2M	21B
1398/12/14	8,635	8,340	8,635	8,553	0.62	1,545	4M	38B
1398/12/13	8,719	8,301	8,719	8,500	(0.08)	1,885	4M	32B
1398/12/12	8,655	8,450	8,759	8,507	0.83	1,624	3M	30B
1398/12/11	7,831	7,831	8,519	8,437	3.79	1,457	3M	28B
1398/12/10	8,290	8,119	8,290	8,129	(4.88)	1,481	4M	32B
1398/12/07	8,699	8,160	8,700	8,546	0.06	1,466	4M	34B
1398/12/06	8,600	8,285	8,640	8,541	1.45	1,822	6M	52B
1398/12/05	8,970	8,200	8,970	8,419	(1.62)	1,538	3M	29B
1398/12/04	8,660	8,473	8,660	8,558	3.27	1,409	3M	28B
1398/12/03	8,000	7,757	8,500	8,287	1.49	1,400	4M	36B
1398/11/30	8,050	7,910	8,232	8,165	4.15	1,402	3M	26B
1398/11/29	8,150	7,759	8,150	7,840	(4.0)	1,631	4M	31B
1398/11/28	8,598	8,000	8,598	8,167	(1.73)	1,309	3M	26B
1398/11/27	8,500	8,150	8,500	8,311	(2.74)	1,596	3M	29B
1398/11/26	8,689	8,280	8,690	8,545	3.24	1,501	4M	34B
1398/11/23	8,015	8,000	8,362	8,277	3.93	1,623	4M	34B
1398/11/21	8,010	7,833	8,248	7,964	(3.41)	1,491	4M	34B
1398/11/20	8,100	8,033	8,518	8,245	0.26	2,582	8M	67B
1398/11/19	8,608	7,799	8,608	8,224	0.30	5,413	19M	157B
1398/11/16	8,269	7,674	8,269	8,199	4.10	3,906	23M	187B
1398/11/15	7,876	7,876	7,876	7,876	5.00	169	3M	24B
1398/11/14	7,500	7,500	7,600	7,501	36.04	109	995K	7B
1398/11/01	14,131	14,001	14,131	14,131	4.99	1,822	8M	119B
1398/10/30	13,459	13,191	13,459	13,459	4.99	1,262	8M	104B
1398/10/29	12,819	12,819	12,819	12,819	5.00	93	295K	4B
1398/10/28	12,209	12,209	12,209	12,209	5.00	169	1M	13B
1398/10/25	11,628	11,628	11,628	11,628	4.99	350	2M	22B
1398/10/24	11,172	10,777	11,172	11,075	4.09	1,517	7M	74B
1398/10/23	10,643	10,500	10,643	10,640	4.96	1,013	5M	56B
1398/10/22	10,137	10,101	10,137	10,137	4.99	1,012	6M	57B
1398/10/21	9,655	9,501	9,655	9,655	2.00	452	3M	29B
1398/10/18	9,306	9,306	9,306	9,466	(0.31)	23	25K	236M
1398/10/17	9,495	9,495	9,495	9,495	(4.99)	160	624K	6B
1398/10/15	9,994	9,994	9,994	9,994	(5.0)	268	844K	8B
1398/10/14	10,352	10,352	10,352	10,520	(3.45)	68	114K	1B
1398/10/11	10,699	10,200	11,164	10,896	2.47	2,005	7M	78B
1398/10/10	11,250	10,508	11,250	10,633	(3.87)	1,654	5M	50B
1398/10/09	10,800	10,700	11,277	11,061	2.99	1,892	8M	91B
1398/10/08	10,988	10,000	10,999	10,740	2.06	1,468	4M	43B
1398/10/07	9,857	9,857	10,558	10,523	4.64	1,218	8M	85B
1398/10/04	10,788	9,856	10,788	10,056	(3.07)	969	3M	29B
1398/10/03	9,800	9,688	10,433	10,374	4.40	1,169	4M	38B
1398/10/02	9,797	9,256	10,118	9,937	3.11	1,428	6M	62B
1398/10/01	9,500	9,300	9,840	9,637	2.39	971	3M	31B
1398/09/30	9,660	9,301	9,699	9,412	(0.65)	590	1M	11B
1398/09/27	9,850	9,288	9,850	9,474	(3.09)	757	2M	19B
1398/09/26	9,800	9,522	9,982	9,776	2.67	989	2M	21B
1398/09/25	9,594	9,293	9,900	9,522	(0.9)	874	2M	20B
1398/09/24	9,850	9,250	9,990	9,608	0.90	1,206	5M	43B
1398/09/23	9,329	9,211	9,540	9,522	4.80	1,086	5M	46B
1398/09/20	8,600	8,500	9,298	9,086	2.12	698	2M	19B
1398/09/19	9,067	8,500	9,067	8,897	3.02	946	3M	29B
1398/09/18	8,545	8,542	8,800	8,636	2.81	965	3M	28B
1398/09/17	8,205	8,205	8,499	8,400	0.68	436	1M	8B
1398/09/16	8,474	8,180	8,670	8,343	(0.43)	528	1M	10B
1398/09/13	8,163	8,163	8,450	8,379	1.66	346	871K	7B
1398/09/12	8,499	8,112	8,499	8,242	(2.16)	365	763K	6B
1398/09/11	8,597	8,345	8,690	8,424	(4.1)	713	2M	15B
1398/09/10	9,000	8,450	9,000	8,784	1.88	512	1M	10B
1398/09/09	8,420	8,420	8,702	8,622	4.02	632	1M	13B
1398/09/06	8,290	7,811	8,299	8,289	4.87	731	3M	24B
1398/09/05	8,029	7,653	8,199	7,904	0.89	441	1M	9B
1398/09/04	7,978	7,648	7,987	7,834	2.43	289	599K	5B
1398/09/03	8,188	7,553	8,188	7,648	(2.75)	287	684K	5B
1398/09/02	8,160	7,691	8,412	7,864	(2.78)	233	413K	3B
1398/08/29	7,902	7,900	8,160	8,089	4.08	211	417K	3B
1398/08/28	7,550	7,500	7,794	7,772	4.70	187	573K	4B
1398/08/27	7,150	7,150	7,897	7,423	(1.37)	215	534K	4B
1398/08/26	7,434	7,432	7,434	7,526	(3.8)	50	126K	933M
1398/08/25	8,200	7,798	8,418	7,823	(4.69)	337	863K	7B
1398/08/22	8,549	8,088	8,549	8,208	(2.98)	396	749K	6B
1398/08/21	8,289	8,289	8,480	8,460	4.74	347	933K	8B
1398/08/20	7,800	7,769	8,159	8,077	3.94	245	536K	4B
1398/08/19	7,890	7,636	7,890	7,771	3.41	326	760K	6B
1398/08/18	7,300	7,254	7,636	7,515	3.33	245	504K	4B
1398/08/14	7,243	7,243	7,600	7,273	(4.6)	493	1M	10B
1398/08/13	8,190	7,500	8,190	7,624	(3.42)	279	431K	3B
1398/08/12	7,830	7,510	7,929	7,894	4.53	335	1M	9B
1398/08/11	7,604	7,102	7,604	7,552	4.28	538	2M	14B
1398/08/08	7,243	7,205	7,247	7,242	4.93	104	248K	2B
1398/08/06	6,586	6,586	7,250	6,902	(0.43)	597	2M	15B
1398/08/04	6,932	6,932	6,932	6,932	(4.99)	97	175K	1B
1398/08/01	7,790	7,260	7,790	7,296	(4.53)	142	181K	1B
1398/07/30	7,381	7,300	8,014	7,642	0.05	575	2M	12B
1398/07/29	7,638	7,638	7,638	7,638	(4.99)	74	336K	3B
1398/07/28	7,714	7,714	7,714	8,039	(0.99)	44	32K	250M
1398/07/24	8,119	8,119	8,119	8,119	(5.0)	74	182K	1B
1398/07/23	8,535	8,535	8,889	8,546	(4.88)	118	190K	2B
1398/07/22	9,497	8,935	9,497	8,984	(4.48)	241	651K	6B
1398/07/21	9,700	9,000	9,779	9,405	0.64	447	1M	10B
1398/07/20	9,089	9,089	9,349	9,345	4.95	516	3M	24B
1398/07/17	9,001	8,871	9,339	8,904	(4.64)	508	2M	15B
1398/07/16	9,701	9,131	9,800	9,337	(2.85)	542	1M	12B
1398/07/15	9,808	9,456	9,954	9,611	(2.01)	568	1M	11B
1398/07/14	10,170	9,680	10,188	9,808	(3.74)	833	4M	44B
1398/07/13	10,480	9,760	10,635	10,189	0.54	902	3M	32B
1398/07/10	9,602	9,602	10,301	10,134	1.16	569	2M	17B
1398/07/09	10,360	9,843	10,361	10,018	(3.31)	904	2M	20B
1398/07/08	9,925	9,925	10,513	10,361	3.48	933	3M	30B
1398/07/07	10,150	9,772	10,210	10,013	(2.51)	975	2M	21B
1398/07/06	10,950	10,090	11,000	10,271	(3.3)	1,113	3M	30B
1398/07/03	11,001	10,355	11,001	10,621	(2.55)	851	3M	33B
1398/07/02	11,200	10,862	11,200	10,899	(4.67)	341	927K	10B
1398/07/01	11,700	10,801	11,850	11,433	1.15	709	2M	25B
1398/06/31	11,000	10,400	11,348	11,303	4.58	964	6M	65B
1398/06/30	10,684	10,120	11,002	10,808	3.14	618	2M	19B
1398/06/27	10,786	10,011	10,900	10,479	(0.55)	830	3M	33B
1398/06/26	10,200	9,860	10,561	10,537	4.75	929	9M	90B
1398/06/25	9,909	9,800	10,200	10,059	3.54	670	2M	18B
1398/06/24	9,948	9,452	9,948	9,715	(2.35)	543	1M	10B
1398/06/23	9,500	9,450	10,319	9,949	1.17	886	2M	18B
1398/06/20	10,000	9,382	10,239	9,834	(0.25)	917	2M	18B
1398/06/17	9,881	9,450	9,881	9,859	4.76	878	2M	23B
1398/06/16	9,411	9,411	9,411	9,411	5.00	129	186K	2B
1398/06/13	9,010	8,716	9,017	8,963	4.37	571	1M	9B
1398/06/12	8,600	8,400	8,666	8,588	4.05	203	258K	2B
1398/06/11	8,642	8,210	8,700	8,254	(4.49)	306	657K	5B
1398/06/10	8,600	8,416	8,799	8,642	(0.7)	187	340K	3B
1398/06/09	8,800	8,402	8,801	8,703	3.83	437	720K	6B
1398/06/06	8,400	8,152	8,888	8,382	(2.32)	414	1M	9B
1398/06/05	8,702	8,477	8,870	8,581	(2.52)	451	759K	7B
1398/06/04	8,799	8,633	8,900	8,803	0.39	308	563K	5B
1398/06/03	9,050	8,430	9,050	8,769	1.42	296	490K	4B
1398/06/02	8,498	8,351	8,739	8,646	3.88	631	2M	15B
1398/05/30	8,450	8,201	8,450	8,323	(0.77)	263	518K	4B
1398/05/28	8,498	8,300	8,498	8,388	0.55	300	582K	5B
1398/05/27	8,360	8,202	8,515	8,342	(1.56)	228	242K	2B
1398/05/26	8,760	8,430	8,760	8,474	0.52	192	377K	3B
1398/05/23	8,500	8,220	8,610	8,430	(2.33)	295	377K	3B
1398/05/22	8,510	8,509	8,829	8,631	1.11	258	528K	5B
1398/05/20	8,880	8,401	8,880	8,536	0.40	220	301K	3B
1398/05/19	8,562	8,350	8,897	8,502	(3.27)	235	436K	4B
1398/05/16	8,897	8,561	8,897	8,789	(1.74)	216	381K	3B
1398/05/15	9,260	8,700	9,260	8,945	1.26	247	337K	3B
1398/05/14	8,990	8,750	8,990	8,834	0.80	318	602K	5B
1398/05/13	8,865	8,650	8,865	8,764	(0.85)	336	563K	5B
1398/05/12	8,750	8,560	8,894	8,839	1.62	275	586K	5B
1398/05/09	8,799	8,500	8,799	8,698	0.01	264	586K	5B
1398/05/08	8,700	8,490	8,888	8,697	2.11	251	495K	4B
1398/05/07	8,300	8,300	8,698	8,517	2.22	371	1M	9B
1398/05/06	8,172	8,172	8,790	8,332	(3.06)	227	305K	3B
1398/05/05	8,500	8,250	8,820	8,595	3.98	276	496K	4B
1398/05/01	8,410	8,000	8,550	8,266	(1.6)	205	369K	3B
1398/04/31	8,410	8,290	8,485	8,400	3.70	288	628K	5B
1398/04/30	7,900	7,890	8,181	8,100	3.22	331	555K	4B
1398/04/29	7,313	7,313	8,023	7,847	2.03	223	415K	3B
1398/04/26	7,310	7,310	8,000	7,691	0.07	207	284K	2B
1398/04/25	8,074	7,666	8,074	7,686	(4.75)	196	437K	3B
1398/04/24	8,340	7,738	8,481	8,069	(0.93)	836	2M	18B
1398/04/23	7,660	7,660	8,153	8,145	4.89	607	2M	19B
1398/04/22	7,402	7,402	7,886	7,765	3.38	302	548K	4B
1398/04/19	7,583	7,400	7,663	7,511	(0.29)	182	446K	3B
1398/04/18	7,700	7,411	7,700	7,533	(0.66)	143	344K	3B
1398/04/17	7,799	7,366	7,799	7,583	1.09	287	605K	5B
1398/04/16	7,391	7,385	7,848	7,501	(2.89)	245	480K	4B
1398/04/15	8,300	7,522	8,300	7,724	(2.44)	250	460K	4B
1398/04/12	8,420	7,850	8,420	7,917	(4.16)	254	551K	4B
1398/04/11	8,310	8,225	8,499	8,261	(4.57)	260	757K	6B
1398/04/10	9,100	8,251	9,100	8,657	(0.32)	304	1M	10B
1398/04/09	8,699	8,404	8,699	8,685	4.83	222	693K	6B
1398/04/05	8,200	7,725	8,320	8,285	4.56	215	488K	4B
1398/04/04	8,245	7,700	8,245	7,924	0.08	167	279K	2B
1398/04/03	8,300	7,800	8,300	7,918	(2.4)	177	272K	2B
1398/04/02	8,345	7,955	8,360	8,113	1.83	197	159K	1B
1398/04/01	8,444	7,733	8,500	7,967	(2.03)	206	237K	2B
1398/03/29	8,000	8,000	8,413	8,132	1.36	182	364K	3B
1398/03/28	8,400	7,838	8,500	8,023	(2.75)	211	385K	3B
1398/03/27	8,050	8,050	8,490	8,250	(2.47)	223	427K	4B
1398/03/26	8,408	8,407	8,838	8,459	(4.41)	205	487K	4B
1398/03/25	8,839	8,839	9,137	8,849	(4.89)	267	823K	7B
1398/03/22	9,490	9,000	9,630	9,304	1.21	229	551K	5B
1398/03/21	9,301	8,907	9,480	9,193	(1.94)	331	916K	8B
1398/03/20	9,671	9,002	9,671	9,375	1.78	391	1M	11B
1398/03/19	9,239	8,901	9,257	9,211	4.46	465	3M	25B
1398/03/18	8,713	8,101	8,914	8,818	3.86	496	3M	27B
1398/03/13	8,820	8,360	8,970	8,490	(0.74)	304	1M	10B
1398/03/12	8,649	8,400	8,660	8,553	3.26	387	2M	15B
1398/03/11	8,641	8,044	8,641	8,283	(2.17)	425	1M	9B
1398/03/08	8,641	7,840	8,641	8,467	2.88	778	4M	38B
1398/03/07	8,230	8,230	8,230	8,230	4.99	33	165K	1B
1398/03/05	7,839	7,839	7,839	7,839	5.00	30	166K	1B
1398/03/04	7,466	7,466	7,466	7,466	4.99	31	167K	1B
1398/03/01	7,240	7,240	7,240	7,111	3.12	29	103K	748M
1398/02/31	6,735	6,500	7,071	6,896	5.19	153	987K	7B
1398/02/28	6,510	6,355	6,569	6,556	4.78	233	1M	8B
1398/02/25	6,200	6,035	6,560	6,257	(1.09)	308	1M	9B
1398/02/24	6,176	6,176	6,730	6,326	(2.69)	592	4M	25B
1398/02/23	6,232	6,232	6,232	6,501	(0.9)	22	30K	185M
1398/02/22	6,443	6,443	6,443	6,560	(3.27)	24	108K	696M
1398/02/21	6,735	6,735	6,989	6,782	(4.33)	281	2M	12B
1398/02/18	7,089	7,089	7,089	7,089	(5.0)	98	519K	4B
1398/02/17	7,297	7,297	7,297	7,462	(2.85)	6	94K	688M
1398/02/16	7,940	7,543	7,940	7,681	(0.81)	26	94K	717M
1398/02/11	7,999	7,501	7,999	7,744	0.70	26	81K	630M
1398/02/10	7,721	7,125	7,721	7,690	4.57	495	5M	38B
1398/02/09	7,123	6,784	7,479	7,354	3.24	323	2M	17B
1398/02/08	7,123	7,100	7,123	7,123	5.00	760	7M	52B
1398/02/07	6,784	6,784	6,784	6,784	5.00	263	4M	25B
1398/02/04	6,500	6,500	6,500	6,461	4.36	15	144K	938M
1398/02/03	6,230	6,230	6,230	6,191	4.33	38	143K	891M
1398/02/02	5,950	5,950	5,950	5,934	4.71	20	155K	925M
1398/01/31	5,680	5,680	5,680	5,667	4.75	21	157K	894M
1398/01/28	5,410	5,410	5,410	5,410	4.99	31	258K	1B
1398/01/27	5,020	4,777	5,271	5,153	45.48	308	2M	10B
1398/01/26	3,710	3,710	3,710	3,542	0.23	2	7K	27M
1398/01/25	3,707	3,707	3,707	3,534	0.08	4	3K	12M
1398/01/24	3,697	3,697	3,697	3,531	0.28	3	10K	36M
1398/01/21	3,671	3,671	3,671	3,521	0.69	4	22K	82M
1398/01/20	3,670	3,670	3,670	3,497	0.03	2	1K	4M
1398/01/19	3,656	3,656	3,656	3,496	0.40	6	13K	48M
1398/01/18	3,649	3,649	3,649	3,482	0.17	7	5K	20M
1398/01/17	3,476	3,476	3,476	3,476	4.98	25	304K	1B
1398/01/11	3,438	3,438	3,438	3,311	1.10	14	37K	127M
1398/01/10	3,406	3,406	3,406	3,275	0.96	9	32K	109M
1398/01/07	3,311	3,311	3,386	3,244	0.59	17	20K	69M
1398/01/06	2,970	2,970	3,234	3,225	4.71	51	238K	768M
1397/12/28	3,263	2,980	3,263	3,080	(1.16)	20	51K	153M
1397/12/27	3,166	3,010	3,190	3,116	0.06	18	8K	25M
1397/12/26	3,010	3,005	3,179	3,114	(1.08)	17	52K	158M
1397/12/25	3,150	3,135	3,162	3,148	0.03	13	20K	62M
1397/12/22	3,001	3,000	3,190	3,147	(0.03)	9	12K	39M
1397/12/21	3,000	3,000	3,115	3,148	(0.19)	10	13K	40M
1397/12/20	3,003	3,003	3,015	3,154	(0.22)	6	8K	25M
1397/12/19	3,190	3,190	3,190	3,161	0.0	1	193	616K
1397/12/18	3,170	3,005	3,316	3,161	0.06	9	5K	16M
1397/12/15	3,163	3,050	3,199	3,159	(0.13)	8	11K	33M
1397/12/14	3,180	3,030	3,215	3,163	(0.38)	18	65K	203M
1397/12/13	3,150	3,101	3,180	3,175	4.82	39	226K	717M
1397/12/12	3,050	3,047	3,081	3,029	3.20	25	118K	363M
1397/12/11	2,998	2,850	3,050	2,935	(0.34)	16	42K	121M
1397/12/08	2,811	2,811	2,999	2,945	0.37	26	33K	100M
1397/12/07	2,790	2,790	2,974	2,934	0.0	8	9K	28M
1397/12/06	2,901	2,883	2,903	2,934	(2.98)	35	115K	332M
1397/12/05	3,258	3,006	3,258	3,024	(4.39)	31	162K	490M
1397/12/04	3,160	2,910	3,166	3,163	4.87	44	284K	898M
1397/12/01	2,995	2,930	3,030	3,016	4.50	59	332K	1B
1397/11/30	2,830	2,801	2,900	2,886	(0.96)	23	62K	177M
1397/11/29	3,090	2,837	3,090	2,914	(2.41)	33	192K	561M
1397/11/28	2,851	2,850	2,851	2,986	(0.07)	3	2K	5M
1397/11/27	3,095	2,900	3,095	2,988	1.36	61	59K	180M
1397/11/24	2,850	2,850	3,000	2,948	0.51	19	76K	226M
1397/11/23	2,793	2,791	3,000	2,933	0.17	21	61K	179M
1397/11/21	2,996	2,940	2,996	2,928	0.03	5	4K	10M
1397/11/17	2,900	2,896	3,000	2,927	(3.97)	30	143K	416M
1397/11/16	3,127	2,964	3,127	3,048	(2.31)	18	78K	232M
1397/11/15	3,209	3,039	3,210	3,120	(2.44)	30	94K	287M
1397/11/14	3,090	3,090	3,210	3,198	(1.66)	19	66K	205M
1397/11/13	3,257	3,103	3,257	3,252	4.84	77	300K	976M
1397/11/10	3,168	3,168	3,168	3,102	2.78	22	99K	312M
1397/11/09	2,890	2,890	3,112	3,018	1.82	56	194K	585M
1397/11/08	2,855	2,720	2,989	2,964	4.11	54	324K	961M
1397/11/07	2,851	2,801	2,852	2,847	(0.14)	19	39K	111M
1397/11/06	2,850	2,850	2,899	2,851	0.14	34	74K	212M
1397/11/03	2,840	2,760	2,900	2,847	0.28	47	158K	450M
1397/11/02	2,720	2,720	2,919	2,839	(0.53)	52	125K	356M
1397/11/01	2,780	2,751	2,869	2,854	(1.42)	27	51K	141M
1397/10/30	2,901	2,810	2,999	2,895	0.35	18	34K	99M
1397/10/29	2,783	2,783	2,910	2,885	(0.62)	33	74K	212M
1397/10/26	2,912	2,772	2,912	2,903	(0.17)	22	47K	135M
1397/10/25	2,989	2,900	2,989	2,908	0.07	32	30K	87M
1397/10/24	2,945	2,923	3,010	2,906	1.22	27	54K	161M
1397/10/23	2,801	2,801	3,021	2,871	(0.24)	112	317K	910M
1397/10/22	2,875	2,875	3,060	2,878	(4.89)	136	536K	2B
1397/10/19	3,150	3,023	3,199	3,026	(4.9)	123	446K	1B
1397/10/18	3,342	3,175	3,342	3,182	(9.53)	61	197K	626M
1397/10/12	3,550	3,430	3,689	3,517	(2.22)	53	175K	616M
1397/10/11	3,442	3,440	3,698	3,597	(0.66)	23	86K	308M
1397/10/10	3,700	3,500	3,768	3,621	0.78	34	83K	301M
1397/10/05	3,444	3,442	3,600	3,593	(0.77)	30	91K	325M
1397/10/04	3,660	3,478	3,700	3,621	(1.09)	30	61K	217M
1397/10/03	3,800	3,700	3,800	3,661	0.03	2	1K	4M
1397/09/28	3,688	3,500	3,740	3,660	2.26	111	232K	850M
1397/09/27	3,473	3,473	3,695	3,579	(2.08)	42	110K	389M
1397/09/26	3,580	3,580	3,733	3,655	(3.0)	69	108K	387M
1397/09/25	3,890	3,523	3,890	3,768	1.62	73	303K	1B
1397/09/24	3,708	3,700	3,708	3,708	4.98	202	658K	2B
1397/09/21	3,572	3,572	3,572	3,532	3.82	24	126K	451M
1397/09/20	3,395	3,395	3,408	3,402	4.81	25	78K	265M
1397/09/17	3,090	3,090	3,100	3,246	(0.18)	4	6K	19M
1397/09/14	3,253	3,091	3,253	3,252	(0.03)	4	1K	4M
1397/09/13	3,396	3,396	3,396	3,253	0.0	1	100	340K
1397/09/11	3,105	3,105	3,153	3,253	(0.46)	10	16K	51M
1397/09/10	3,121	3,121	3,122	3,268	(0.49)	8	16K	50M
1397/09/07	3,300	3,130	3,400	3,284	(0.06)	7	4K	14M
1397/09/06	3,148	3,148	3,200	3,286	(0.81)	7	28K	89M
1397/09/05	3,149	3,149	3,149	3,313	(0.03)	8	890	3M
1397/09/03	3,171	3,171	3,173	3,314	(0.69)	12	23K	72M
1397/08/30	3,495	3,179	3,495	3,337	(0.27)	6	10K	34M
1397/08/29	3,214	3,214	3,380	3,346	(1.09)	11	46K	151M
1397/08/28	3,243	3,243	3,244	3,383	(0.88)	15	30K	96M
1397/08/27	3,249	3,249	3,249	3,413	(0.18)	3	6K	20M
1397/08/26	3,258	3,258	3,258	3,419	(0.29)	9	10K	32M
1397/08/23	3,275	3,275	3,350	3,429	(0.52)	7	18K	58M
1397/08/22	3,301	3,295	3,301	3,447	(0.61)	21	20K	67M
1397/08/21	3,350	3,350	3,350	3,468	(0.03)	1	1K	3M
1397/08/20	3,313	3,312	3,315	3,469	(0.49)	12	16K	52M
1397/08/19	3,500	3,454	3,520	3,486	0.06	7	11K	39M
1397/08/15	3,500	3,253	3,594	3,484	1.78	27	89K	314M
1397/08/14	3,276	3,276	3,280	3,423	(0.7)	2	24K	77M
1397/08/13	3,297	3,297	3,300	3,447	(0.66)	5	22K	72M
1397/08/09	3,481	3,304	3,598	3,470	(0.2)	5	10K	34M
1397/08/07	3,412	3,412	3,478	3,477	4.95	30	183K	635M
1397/08/06	3,320	3,320	3,412	3,313	1.94	21	92K	308M
1397/08/05	3,089	3,089	3,250	3,250	(0.03)	4	1K	4M
1397/08/02	3,123	3,123	3,125	3,251	(1.1)	16	37K	115M
1397/08/01	3,300	3,228	3,300	3,287	(3.24)	15	112K	364M
1397/07/30	3,540	3,260	3,540	3,397	(0.99)	20	56K	186M
1397/07/29	3,337	3,337	3,370	3,431	(2.31)	20	77K	256M
1397/07/28	3,420	3,369	3,518	3,512	(0.23)	11	17K	57M
1397/07/25	3,378	3,378	3,410	3,520	(0.98)	20	33K	112M
1397/07/24	3,701	3,401	3,701	3,555	(0.67)	22	33K	114M
1397/07/23	3,464	3,464	3,597	3,579	(1.84)	33	68K	238M
1397/07/22	3,465	3,465	3,465	3,646	(0.03)	1	1K	3M
1397/07/21	3,536	3,536	3,536	3,647	(2.02)	10	66K	235M
1397/07/18	3,722	3,722	3,722	3,722	(4.98)	36	330K	1B
1397/07/17	3,917	3,917	3,917	3,917	(5.0)	28	273K	1B
1397/07/16	3,917	3,917	3,917	4,123	0.0	1	1	4K
1397/07/15	3,926	3,926	3,926	4,123	(0.22)	6	7K	28M
1397/07/14	4,313	4,098	4,315	4,132	(4.2)	55	322K	1B
1397/07/11	4,313	4,313	4,326	4,313	(5.0)	41	257K	1B
1397/07/10	4,327	4,327	4,327	4,540	(0.31)	7	10K	45M
1397/07/09	4,797	4,349	4,797	4,554	(0.5)	89	296K	1B
1397/07/08	4,583	4,583	4,583	4,577	4.86	42	160K	735M
1397/07/07	4,182	4,182	4,391	4,365	9.59	45	252K	1B
1397/07/04	4,121	4,090	4,121	3,983	1.48	8	49K	203M
1397/07/03	3,970	3,850	3,975	3,925	3.67	51	128K	508M
1397/07/02	3,790	3,711	3,790	3,786	4.88	69	468K	2B
1397/07/01	3,610	3,608	3,610	3,610	4.97	75	413K	1B
1397/06/31	3,355	3,210	3,462	3,439	4.28	114	809K	3B
1397/06/27	3,345	3,250	3,435	3,298	(2.74)	71	358K	1B
1397/06/26	3,485	3,256	3,485	3,391	1.31	32	103K	353M
1397/06/25	3,352	3,337	3,437	3,347	(4.7)	72	193K	646M
1397/06/24	3,672	3,324	3,672	3,512	0.40	121	841K	3B
1397/06/21	3,498	3,475	3,498	3,498	4.98	133	1M	4B
1397/06/20	3,205	3,205	3,365	3,332	60.42	97	494K	2B
1397/06/19	2,158	2,158	2,158	2,077	1.02	5	51K	111M
1397/06/18	2,151	2,151	2,151	2,056	0.34	3	16K	34M
1397/06/17	2,151	2,151	2,151	2,049	0.0	2	520	1M
1397/06/14	2,150	2,150	2,150	2,049	0.05	3	3K	7M
1397/06/13	2,150	2,150	2,150	2,048	0.0	1	150	322K
1397/06/12	2,138	2,138	2,138	2,048	0.54	8	28K	60M
1397/06/11	2,037	2,037	2,037	2,037	5.00	13	263K	536M
1397/06/10	1,999	1,999	1,999	1,940	1.89	5	100K	200M
1397/06/07	1,993	1,993	1,993	1,904	0.26	6	16K	32M
1397/06/06	1,989	1,989	1,989	1,899	0.21	11	11K	22M
1397/06/05	1,942	1,940	1,942	1,895	2.43	25	140K	273M
1397/06/04	1,851	1,851	1,851	1,850	4.93	22	280K	518M
1397/06/03	1,844	1,844	1,844	1,763	0.34	3	20K	37M
1397/05/30	1,830	1,820	1,830	1,757	0.80	16	49K	90M
1397/05/29	1,769	1,769	1,819	1,743	0.58	14	48K	87M
1397/05/28	1,778	1,778	1,779	1,733	0.0	2	3K	5M
1397/05/27	1,680	1,680	1,720	1,733	(0.06)	6	9K	15M
1397/05/24	1,675	1,667	1,700	1,734	(1.03)	11	95K	161M
1397/05/23	1,675	1,675	1,675	1,752	(0.28)	2	18K	31M
1397/05/22	1,673	1,673	1,673	1,757	(0.06)	1	3K	4M
1397/05/21	1,675	1,674	1,675	1,758	(0.17)	2	10K	17M
1397/05/16	1,819	1,680	1,819	1,761	0.0	5	12K	21M
1397/05/15	1,714	1,712	1,714	1,761	(2.28)	29	125K	213M
1397/05/14	1,742	1,718	1,742	1,802	(0.33)	16	20K	35M
1397/05/13	1,773	1,754	1,775	1,808	(2.06)	15	119K	209M
1397/05/10	1,855	1,770	1,855	1,846	(0.32)	11	26K	47M
1397/05/09	1,850	1,850	1,900	1,852	0.22	12	34K	64M
1397/05/08	1,909	1,790	1,909	1,848	(1.91)	33	109K	196M
1397/05/07	1,800	1,797	1,802	1,884	(0.37)	15	20K	37M
1397/05/03	1,841	1,841	1,891	1,891	(1.25)	16	113K	209M
1397/05/02	1,788	1,788	1,976	1,915	1.75	35	132K	256M
1397/05/01	1,801	1,794	1,888	1,882	(0.32)	12	37K	68M
1397/04/31	1,844	1,843	1,844	1,888	(2.68)	39	138K	254M
1397/04/30	1,845	1,845	1,980	1,940	(0.05)	9	14K	26M
1397/04/27	1,849	1,848	1,849	1,941	(0.21)	3	11K	20M
1397/04/26	1,848	1,848	1,848	1,945	0.0	1	80	148K
1397/04/25	1,854	1,854	1,860	1,945	(0.31)	12	15K	28M
1397/04/24	1,870	1,870	1,901	1,951	(0.26)	4	17K	32M
1397/04/23	1,999	1,868	1,999	1,956	(0.1)	4	13K	26M
1397/04/20	1,868	1,868	1,868	1,958	(0.41)	4	21K	39M
1397/04/19	1,880	1,880	1,980	1,966	(0.15)	3	10K	19M
1397/04/17	1,881	1,881	1,883	1,969	(0.51)	8	25K	47M
1397/04/16	1,901	1,900	1,901	1,979	(0.8)	8	43K	81M
1397/04/13	1,915	1,910	1,915	1,995	(0.75)	10	38K	72M
1397/04/12	1,931	1,931	1,931	2,010	(1.08)	9	52K	101M
1397/04/11	1,935	1,935	1,935	2,032	(0.2)	2	9K	17M
1397/04/09	1,938	1,938	1,940	2,036	(0.2)	9	11K	21M
1397/04/06	1,943	1,943	1,943	2,040	(0.24)	6	11K	21M
1397/04/05	2,050	2,050	2,050	2,045	0.0	1	495	1M
1397/04/04	1,985	1,961	2,000	2,045	(0.92)	21	57K	113M
1397/04/03	2,000	2,000	2,150	2,064	0.0	16	34K	70M
1397/04/02	1,971	1,971	2,068	2,064	(0.19)	5	11K	22M
1397/03/30	1,992	1,992	2,082	2,068	(1.34)	12	71K	141M
1397/03/29	2,035	2,033	2,140	2,096	(2.01)	20	107K	220M
1397/03/28	2,183	2,031	2,199	2,139	0.19	10	30K	66M
1397/03/27	2,230	2,180	2,231	2,135	0.47	9	24K	54M
1397/03/23	2,220	2,180	2,220	2,125	0.05	6	4K	10M
1397/03/22	2,050	2,050	2,180	2,124	0.0	6	5K	11M
1397/03/21	2,124	2,124	2,124	2,124	0.0	1	5K	10M
1397/03/19	2,150	2,045	2,160	2,124	(1.12)	23	107K	224M
1397/03/12	2,096	2,051	2,265	2,148	(0.46)	11	26K	54M
1397/03/09	2,062	2,060	2,119	2,158	(0.46)	8	22K	46M
1397/03/08	2,061	2,061	2,061	2,168	(0.05)	1	2K	4M
1397/03/07	2,063	2,063	2,063	2,169	(0.05)	2	3K	6M
1397/03/06	2,282	2,071	2,283	2,170	(0.23)	13	27K	58M
1397/03/02	2,076	2,076	2,076	2,175	(0.46)	5	21K	43M
1397/03/01	2,185	2,185	2,185	2,185	(5.0)	1	500	1M
1397/02/26	2,206	2,206	2,206	2,300	(0.95)	14	40K	89M
1397/02/25	2,247	2,215	2,247	2,322	(0.39)	13	17K	37M
1397/02/24	2,247	2,247	2,310	2,331	(0.13)	8	22K	51M
1397/02/23	2,248	2,247	2,251	2,334	(1.31)	13	56K	126M
1397/02/19	2,248	2,248	2,248	2,365	(0.04)	1	2K	4M
1397/02/04	2,251	2,251	2,251	2,366	(0.13)	3	5K	11M
1397/01/29	2,251	2,251	2,251	2,369	0.0	1	500	1M
1397/01/28	2,257	2,257	2,257	2,369	(0.25)	2	10K	23M
1397/01/27	2,257	2,257	2,257	2,375	0.0	1	600	1M
1397/01/22	2,258	2,258	2,258	2,375	(0.04)	2	1K	3M
1397/01/21	2,260	2,260	2,260	2,376	(0.08)	2	4K	9M
1397/01/20	2,280	2,279	2,280	2,378	(0.83)	10	35K	79M
1397/01/19	2,288	2,288	2,288	2,398	(0.42)	4	17K	39M
1397/01/18	2,292	2,292	2,342	2,408	(0.08)	6	4K	10M
1397/01/15	2,300	2,300	2,300	2,410	(0.12)	1	5K	12M
1397/01/14	2,489	2,489	2,489	2,413	0.0	1	407	1M
1397/01/08	2,299	2,299	2,299	2,413	(0.29)	5	12K	28M
1396/12/28	2,400	2,312	2,480	2,420	(0.29)	7	17K	40M
1396/12/27	2,322	2,321	2,325	2,427	(0.12)	4	5K	12M
1396/12/23	2,312	2,311	2,545	2,430	(0.08)	4	5K	12M
1396/12/22	2,441	2,441	2,441	2,432	0.0	1	10	24K
1396/12/21	2,400	2,400	2,400	2,432	(0.08)	5	13K	32M
1396/12/19	2,400	2,400	2,400	2,434	0.0	1	500	1M
1396/12/16	2,315	2,314	2,315	2,434	(0.04)	3	2K	4M
1396/12/15	2,450	2,317	2,460	2,435	(0.08)	9	5K	12M
1396/12/14	2,354	2,344	2,401	2,437	(1.22)	24	51K	121M
1396/12/13	2,500	2,395	2,500	2,467	(0.12)	3	10K	25M
1396/12/12	2,397	2,397	2,549	2,470	1.69	58	257K	635M
1396/12/08	2,319	2,318	2,319	2,429	(0.41)	4	16K	37M
1396/12/07	2,372	2,341	2,372	2,439	(1.01)	11	48K	114M
1396/12/06	2,500	2,360	2,500	2,464	(0.48)	10	27K	64M
1396/12/05	2,372	2,363	2,510	2,476	(0.4)	7	19K	45M
1396/12/02	2,500	2,443	2,500	2,486	0.0	5	9K	23M
1396/11/30	2,486	2,455	2,486	2,486	0.0	3	2K	4M
1396/11/29	2,500	2,481	2,567	2,486	0.89	20	82K	207M
1396/11/28	2,400	2,400	2,401	2,464	(0.16)	4	11K	27M
1396/11/25	2,373	2,373	2,373	2,468	0.0	1	1K	2M
1396/11/24	2,366	2,353	2,366	2,468	(0.32)	11	14K	34M
1396/11/23	2,365	2,365	2,365	2,476	0.0	1	420	993K
1396/11/21	2,400	2,400	2,400	2,476	(0.08)	7	6K	15M
1396/11/18	2,577	2,390	2,577	2,478	(0.4)	9	23K	55M
1396/11/17	2,400	2,400	2,406	2,488	(0.04)	5	2K	6M
1396/11/16	2,401	2,401	2,402	2,489	(0.04)	3	2K	6M
1396/11/14	2,619	2,372	2,619	2,490	(0.24)	11	14K	34M
1396/11/11	2,590	2,590	2,590	2,496	0.0	2	400	1M
1396/11/10	2,597	2,494	2,597	2,496	0.12	7	5K	14M
1396/11/09	2,599	2,596	2,599	2,493	0.04	6	2K	5M
1396/11/07	2,432	2,410	2,616	2,492	(0.4)	7	26K	62M
1396/11/04	2,383	2,383	2,613	2,502	0.12	16	9K	24M
1396/11/03	2,549	2,549	2,549	2,499	0.0	1	400	1M
1396/11/02	2,379	2,379	2,539	2,499	(0.2)	10	9K	21M
1396/11/01	2,414	2,410	2,559	2,504	(1.26)	10	50K	121M
1396/10/30	2,450	2,450	2,563	2,536	0.0	2	1K	3M
1396/10/27	2,427	2,426	2,579	2,536	(0.67)	20	27K	65M
1396/10/26	2,438	2,436	2,583	2,553	(0.43)	11	17K	42M
1396/10/25	2,452	2,448	2,599	2,564	(0.47)	16	20K	49M
1396/10/24	2,502	2,474	2,679	2,576	(1.08)	20	53K	132M
1396/10/23	2,590	2,500	2,605	2,604	(0.04)	7	3K	9M
1396/10/20	2,500	2,500	2,503	2,605	(0.69)	6	28K	71M
1396/10/19	2,620	2,501	2,620	2,623	0.0	3	754	2M
1396/10/17	2,600	2,600	2,734	2,623	0.0	3	1K	3M
1396/10/16	2,740	2,700	2,740	2,623	0.0	2	800	2M
1396/10/13	2,550	2,500	2,758	2,623	(0.15)	7	7K	18M
1396/10/12	2,520	2,520	2,755	2,627	(0.34)	11	19K	48M
1396/10/11	2,640	2,518	2,640	2,636	(0.49)	10	19K	47M
1396/10/10	2,538	2,536	2,539	2,649	(0.75)	19	28K	72M
1396/10/09	2,647	2,647	2,915	2,669	(4.2)	13	14K	36M
1396/10/02	2,893	2,893	2,893	2,786	0.04	1	1K	3M
1396/09/29	2,929	2,689	2,929	2,785	(0.18)	19	27K	74M
1396/09/28	2,710	2,710	2,990	2,790	(2.17)	60	143K	396M
1396/09/27	2,721	2,720	2,721	2,852	(0.38)	8	13K	35M
1396/09/26	2,885	2,729	2,885	2,863	(0.31)	4	12K	33M
1396/09/25	2,748	2,748	2,749	2,872	(0.69)	9	23K	64M
1396/09/22	2,760	2,756	2,760	2,892	(0.31)	10	10K	28M
1396/09/21	2,772	2,770	2,906	2,901	(0.48)	13	18K	51M
1396/09/20	2,813	2,810	2,814	2,915	(1.42)	14	48K	134M
1396/09/19	2,860	2,841	2,865	2,957	(1.1)	30	38K	110M
1396/09/18	2,863	2,859	2,863	2,990	(0.63)	8	22K	63M
1396/09/14	2,883	2,883	3,034	3,009	(0.82)	17	31K	90M
1396/09/13	2,945	2,945	3,049	3,034	(2.1)	31	70K	205M
1396/09/12	3,090	3,050	3,090	3,099	0.0	2	2K	5M
1396/09/11	3,200	2,980	3,200	3,099	(1.18)	50	62K	189M
1396/09/08	3,121	3,063	3,150	3,136	(2.43)	32	112K	349M
1396/09/07	3,190	3,115	3,249	3,214	(1.17)	15	73K	230M
1396/09/05	3,404	3,250	3,404	3,252	0.28	30	69K	225M
1396/09/04	3,150	3,017	3,305	3,243	2.14	91	187K	605M
1396/09/01	3,316	3,124	3,316	3,175	(3.44)	64	236K	749M
1396/08/30	3,316	3,170	3,316	3,288	4.08	109	353K	1B
1396/08/29	3,161	3,112	3,161	3,159	4.92	121	391K	1B
1396/08/27	3,011	3,010	3,011	3,011	4.99	59	217K	654M
1396/08/24	2,868	2,868	2,868	2,868	4.98	70	357K	1B
1396/08/23	2,810	2,810	2,824	2,732	1.56	19	59K	168M
1396/08/22	2,790	2,790	2,793	2,690	1.13	28	43K	120M
1396/08/21	2,550	2,550	2,550	2,660	(0.11)	4	5K	13M
1396/08/20	2,560	2,560	2,560	2,663	(0.04)	1	2K	6M
1396/08/17	2,795	2,795	2,795	2,664	0.0	3	363	1M
1396/08/14	2,580	2,540	2,580	2,664	(0.26)	4	10K	25M
1396/08/13	2,540	2,540	2,540	2,671	(0.07)	3	2K	6M
1396/08/10	2,600	2,570	2,610	2,673	(1.0)	9	41K	106M
1396/08/09	2,590	2,590	2,591	2,700	(0.59)	5	24K	62M
1396/08/08	2,600	2,595	2,601	2,716	(0.55)	4	20K	53M
1396/08/07	2,620	2,610	2,620	2,731	(0.29)	5	11K	29M
1396/08/06	2,620	2,610	2,620	2,739	(0.29)	4	11K	28M
1396/08/03	2,620	2,620	2,758	2,747	(0.07)	3	3K	8M
1396/08/02	2,650	2,630	2,650	2,749	(0.33)	4	14K	38M
1396/08/01	2,650	2,650	2,650	2,758	(0.07)	2	3K	8M
1396/07/29	2,670	2,650	2,670	2,760	(0.25)	5	11K	29M
1396/07/26	2,672	2,670	2,763	2,767	(0.36)	11	25K	69M
1396/07/25	2,702	2,702	2,702	2,777	0.0	1	50	135K
1396/07/24	2,700	2,700	2,840	2,777	(0.14)	9	20K	54M
1396/07/23	2,645	2,645	2,849	2,781	(0.07)	7	14K	39M
1396/07/22	2,670	2,670	2,799	2,783	(0.86)	25	41K	111M
1396/07/19	2,678	2,678	2,806	2,807	(0.14)	3	7K	20M
1396/07/18	2,927	2,700	2,811	2,811	(0.04)	3	5K	14M
1396/07/17	2,711	2,711	2,711	2,812	(0.04)	1	999	3M
1396/07/16	2,920	2,700	2,920	2,813	(0.04)	6	4K	10M
1396/07/15	2,944	2,801	2,944	2,814	0.36	17	49K	140M
1396/07/12	2,879	2,880	2,887	2,804	1.96	29	72K	209M
1396/07/11	2,879	2,800	2,880	2,750	0.0	3	1K	3M
1396/07/10	2,852	2,682	2,863	2,750	0.84	14	33K	93M
1396/07/05	2,848	2,848	2,848	2,727	0.52	9	19K	54M
1396/07/04	2,843	2,822	2,843	2,713	0.18	7	8K	22M
1396/07/03	2,799	2,799	2,822	2,708	0.74	15	28K	80M
1396/07/02	2,797	2,797	2,797	2,688	0.90	11	34K	95M
1396/07/01	2,650	2,602	2,797	2,664	0.0	10	4K	10M
1396/06/29	2,568	2,567	2,816	2,664	(1.41)	6	53K	137M
1396/06/28	2,580	2,575	2,630	2,702	(0.26)	6	10K	27M
1396/06/27	2,600	2,600	2,670	2,709	0.0	6	1K	3M
1396/06/26	2,579	2,579	2,670	2,709	(0.07)	10	5K	13M
1396/06/25	2,601	2,579	2,601	2,711	(0.07)	6	3K	8M
1396/06/22	2,581	2,581	2,585	2,713	(0.11)	6	4K	11M
1396/06/21	2,652	2,594	2,652	2,716	(0.51)	11	23K	60M
1396/06/20	2,850	2,650	2,850	2,730	(0.11)	10	17K	45M
1396/06/19	2,850	2,850	2,850	2,733	0.0	1	274	781K
1396/06/15	2,750	2,676	2,849	2,733	0.70	34	46K	128M
1396/06/14	2,700	2,672	2,750	2,714	(0.04)	7	14K	39M
1396/06/13	2,750	2,613	2,887	2,715	(22.87)	45	166K	451M
1396/05/30	3,359	3,359	3,359	3,520	(0.42)	3	14K	47M
1396/05/25	3,363	3,363	3,363	3,535	(0.11)	4	4K	12M
1396/05/24	3,373	3,373	3,400	3,539	(0.31)	5	11K	37M
1396/05/22	3,393	3,393	3,400	3,550	(0.59)	15	20K	66M
1396/05/21	3,401	3,401	3,401	3,571	(0.25)	6	8K	27M
1396/05/18	3,422	3,422	3,422	3,580	(0.61)	10	20K	70M
1396/05/17	3,438	3,438	3,438	3,602	(0.44)	4	14K	50M
1396/05/16	3,511	3,459	3,511	3,618	(0.63)	8	22K	77M
1396/05/15	3,610	3,511	3,650	3,641	(0.65)	13	39K	139M
1396/05/11	3,602	3,602	3,616	3,665	(0.19)	8	18K	65M
1396/05/10	3,601	3,600	3,650	3,672	(0.08)	7	6K	22M
1396/05/09	3,557	3,557	3,600	3,675	(0.11)	7	8K	27M
1396/05/08	3,552	3,552	3,700	3,679	(0.14)	8	9K	32M
1396/05/07	3,716	3,552	3,716	3,684	(1.39)	18	54K	193M
1396/05/04	3,850	3,714	3,889	3,736	(4.43)	62	180K	672M
1396/05/03	4,180	3,830	4,180	3,909	(3.03)	61	268K	1B
1396/05/02	3,916	3,916	4,280	4,031	(2.21)	153	613K	2B
1396/05/01	3,928	3,928	3,928	4,122	(0.29)	1	10K	39M
1396/04/31	3,983	3,983	3,983	4,134	(1.38)	16	46K	182M
1396/04/28	3,984	3,984	3,984	4,192	(0.02)	1	500	2M
1396/03/20	3,984	3,984	3,984	4,193	0.0	2	72	287K
1396/03/09	3,985	3,985	3,985	4,193	(0.02)	3	420	2M
1396/03/08	3,987	3,987	3,987	4,194	(0.05)	5	2K	8M
1396/03/06	3,988	3,988	3,988	4,196	(0.02)	2	551	2M
1396/02/26	3,989	3,989	3,989	4,197	(0.02)	4	561	2M
1396/02/25	3,989	3,989	3,989	4,198	0.0	1	1	4K
1396/02/24	3,989	3,989	3,989	4,198	0.0	1	100	399K
1396/02/23	3,990	3,990	3,990	4,198	(0.02)	6	395	2M
1396/02/19	3,990	3,990	3,990	4,199	0.0	2	21	84K
1396/02/18	3,990	3,990	3,990	4,199	0.0	2	21	84K
1396/02/04	3,990	3,990	3,990	4,199	(0.02)	2	761	3M
1396/01/29	3,993	3,993	3,993	4,200	(0.07)	3	2K	10M
1396/01/28	3,993	3,993	3,993	4,203	0.0	1	256	1M
1396/01/27	4,002	4,002	4,002	4,203	(0.21)	4	7K	29M
1396/01/26	4,212	4,212	4,212	4,212	(4.99)	23	167K	703M
1396/01/23	4,218	4,218	4,218	4,433	(0.16)	3	5K	21M
1396/01/19	4,224	4,224	4,224	4,440	(0.13)	4	4K	18M
1396/01/16	4,231	4,231	4,231	4,446	(0.16)	15	5K	21M
1396/01/14	4,231	4,231	4,231	4,453	0.0	1	250	1M
1396/01/08	4,232	4,232	4,232	4,453	(0.02)	1	500	2M
1395/12/24	4,319	4,319	4,319	4,454	(2.02)	18	67K	289M
1395/10/22	4,546	4,546	4,546	4,546	(4.99)	13	170K	775M
1395/10/20	4,547	4,547	4,547	4,785	(0.02)	1	1K	5M
1395/10/18	4,554	4,554	4,554	4,786	(0.15)	3	5K	23M
1395/10/12	4,554	4,554	4,554	4,793	0.0	1	1	5K
1395/09/30	4,560	4,560	4,560	4,793	(0.15)	2	5K	23M
1395/09/21	4,580	4,580	4,580	4,800	(0.44)	2	15K	67M
1395/09/20	4,821	4,821	4,821	4,821	(4.99)	16	167K	804M
1395/09/17	4,826	4,826	4,826	5,074	(0.12)	2	4K	20M
1395/09/16	4,827	4,827	4,827	5,080	(0.02)	1	500	2M
1395/09/15	5,120	4,864	5,120	5,081	0.85	33	144K	734M
1395/08/29	5,038	5,038	5,038	5,038	4.98	15	208K	1B
1395/08/26	4,799	4,799	4,799	4,799	4.99	41	166K	797M
1395/08/25	4,571	4,571	4,571	4,571	4.98	13	165K	754M
1395/08/24	4,354	4,354	4,354	4,354	4.99	31	254K	1B
1395/08/23	4,147	4,147	4,147	4,147	4.99	49	268K	1B
1395/08/22	3,950	3,950	3,950	3,950	5.00	33	166K	654M
1395/08/19	3,600	3,471	3,831	3,762	3.10	44	211K	796M
1395/08/18	3,649	3,649	3,649	3,649	4.98	43	190K	693M
1395/08/17	3,492	3,492	3,492	3,476	4.51	32	150K	522M
1395/08/16	3,451	3,451	3,454	3,326	1.09	20	36K	126M
1395/08/15	3,381	3,265	3,381	3,290	2.17	41	78K	264M
1395/08/12	3,250	3,249	3,252	3,220	3.94	28	135K	439M
1395/08/11	3,164	3,164	3,164	3,098	2.79	21	95K	299M
1395/08/10	3,163	3,163	3,163	3,014	0.03	2	1K	4M
1395/08/09	3,156	3,156	3,156	3,013	0.23	3	7K	23M
1395/08/08	3,103	3,103	3,103	3,006	1.69	6	58K	179M
1395/08/05	3,059	3,050	3,071	2,956	1.06	24	39K	120M
1395/08/04	2,998	2,922	3,000	2,925	0.14	13	15K	46M
1395/08/03	2,999	2,900	2,999	2,921	0.10	11	24K	71M
1395/08/02	2,960	2,923	2,960	2,918	0.03	4	7K	20M
1395/08/01	2,978	2,967	2,978	2,917	2.75	9	105K	312M
1395/07/28	2,880	2,880	2,932	2,839	1.65	21	62K	181M
1395/07/27	2,801	2,801	2,801	2,793	0.0	3	2K	4M
1395/07/26	2,711	2,711	2,937	2,793	(0.18)	36	223K	622M
1395/07/25	2,662	2,662	2,662	2,798	(0.07)	1	2K	6M
1395/07/24	2,718	2,718	2,720	2,800	(2.13)	15	74K	202M
1395/07/19	2,860	2,860	2,860	2,861	0.0	1	10K	29M
1395/07/18	2,724	2,724	2,873	2,861	(0.21)	7	9K	25M
1395/07/17	2,750	2,730	2,750	2,867	(0.21)	7	7K	20M
1395/07/14	2,873	2,873	2,873	2,873	(4.99)	8	190K	547M
1395/07/13	2,874	2,874	2,874	3,024	(0.03)	2	1K	3M
1395/07/12	3,000	2,884	3,000	3,025	(0.33)	5	11K	31M
1395/07/11	2,928	2,923	2,950	3,035	(1.33)	21	50K	148M
1395/07/10	2,931	2,927	2,931	3,076	(0.16)	8	6K	16M
1395/07/07	3,020	2,989	3,026	3,081	(2.07)	47	78K	234M
1395/07/06	3,160	3,010	3,300	3,146	(0.35)	19	28K	88M
1395/07/05	3,160	3,046	3,160	3,157	4.88	33	342K	1B
1395/07/04	3,010	3,010	3,010	3,010	(33.42)	2	10K	30M
1395/05/20	4,301	4,301	4,301	4,521	(0.13)	5	5K	20M
1395/05/18	4,301	4,301	4,301	4,527	0.0	1	250	1M
1395/05/17	4,303	4,303	4,303	4,527	(0.04)	2	1K	6M
1395/05/05	4,304	4,304	4,304	4,529	(0.02)	2	1K	4M
1395/05/04	4,304	4,304	4,304	4,530	0.0	1	254	1M
1395/04/22	4,362	4,362	4,362	4,530	(1.33)	10	44K	191M
1395/04/15	4,363	4,363	4,363	4,591	(0.02)	1	500	2M
1395/04/14	4,432	4,432	4,432	4,592	(1.56)	14	52K	229M
1395/04/09	4,432	4,432	4,432	4,665	0.0	1	250	1M
1395/04/08	4,445	4,445	4,445	4,665	(0.28)	7	9K	41M
1395/04/06	4,446	4,446	4,446	4,678	(0.02)	1	1K	4M
1395/04/05	4,447	4,447	4,447	4,679	(0.04)	2	1K	5M
1395/03/18	4,450	4,450	4,450	4,681	(0.06)	4	2K	10M
1395/03/16	4,450	4,450	4,450	4,684	0.0	1	245	1M
1395/03/10	4,455	4,455	4,455	4,684	(0.11)	4	3K	15M
1395/02/27	4,674	4,674	4,674	4,919	(0.02)	7	441	2M
1395/02/25	4,675	4,675	4,675	4,920	(0.02)	4	433	2M
1395/02/22	4,676	4,676	4,676	4,921	(0.02)	6	425	2M
1395/02/20	4,677	4,677	4,677	4,922	(0.02)	3	756	4M
1395/02/18	4,679	4,679	4,679	4,923	(0.04)	2	1K	6M
1395/02/15	4,679	4,679	4,679	4,925	0.0	1	240	1M
1395/02/14	4,683	4,683	4,683	4,925	(0.08)	5	3K	12M
1395/02/13	4,701	4,701	4,701	4,929	(0.38)	17	13K	60M
1395/02/12	4,761	4,761	4,935	4,948	(1.26)	29	46K	221M
1395/02/11	4,782	4,782	4,935	5,011	(0.44)	22	15K	71M
1395/02/06	4,782	4,782	4,782	5,033	0.0	1	210	1M
1395/02/05	4,788	4,788	4,788	5,033	(0.14)	5	4K	21M
1395/02/04	4,789	4,789	4,789	5,040	(0.02)	2	551	3M
1395/02/01	4,790	4,790	4,790	5,041	(0.02)	3	667	3M
1395/01/31	4,801	4,801	4,802	5,042	(0.22)	11	7K	34M
1395/01/28	4,801	4,801	4,801	5,053	0.0	1	220	1M
1395/01/25	4,880	4,810	4,880	5,053	(0.2)	5	7K	33M
1395/01/24	4,841	4,841	4,842	5,063	(0.63)	10	21K	100M
1395/01/23	4,886	4,876	5,000	5,095	(0.72)	20	37K	186M
1395/01/22	4,885	4,885	5,245	5,132	(0.19)	14	8K	40M
1395/01/21	5,142	5,142	5,147	5,142	(4.99)	47	246K	1B
1395/01/18	5,700	5,165	5,700	5,412	(0.44)	64	137K	742M
1395/01/17	5,299	5,299	5,800	5,436	(2.53)	105	439K	2B
1395/01/16	5,309	5,309	5,309	5,577	(0.2)	6	7K	36M
1395/01/10	5,323	5,323	5,323	5,588	(0.27)	2	9K	48M
1394/12/25	5,324	5,324	5,324	5,603	(0.02)	2	562	3M
1394/12/24	5,325	5,325	5,325	5,604	(0.02)	2	700	4M
1394/12/18	5,326	5,326	5,326	5,605	(0.02)	1	373	2M
1394/12/16	5,327	5,327	5,327	5,606	(0.02)	1	500	3M
1394/12/08	5,329	5,329	5,329	5,607	(0.04)	3	1K	6M
1394/11/28	5,329	5,329	5,329	5,609	0.0	1	188	1M
1394/11/27	5,329	5,329	5,329	5,609	0.0	1	188	1M
1394/11/21	5,337	5,337	5,337	5,609	(0.14)	1	5K	27M
1394/11/20	5,609	5,609	5,609	5,617	(4.86)	28	161K	901M
1394/11/19	5,609	5,609	5,609	5,904	0.0	2	250	1M
1394/11/17	5,643	5,643	5,643	5,904	(0.61)	8	20K	114M
1394/11/14	5,643	5,643	5,643	5,940	0.0	1	53	299K
1394/11/13	5,644	5,644	5,644	5,940	(0.02)	2	500	3M
1394/11/12	5,657	5,657	5,657	5,941	(0.22)	10	7K	42M
1394/11/10	5,660	5,660	5,660	5,954	(0.05)	1	2K	9M
1394/11/06	5,663	5,663	5,663	5,957	(0.07)	5	2K	11M
1394/11/05	5,667	5,667	5,667	5,961	(0.07)	5	2K	11M
1394/10/22	5,668	5,668	5,668	5,965	(0.02)	1	300	2M
1394/10/20	5,669	5,669	5,669	5,966	(0.02)	1	300	2M
1394/10/16	5,681	5,681	5,681	5,967	(0.2)	2	7K	38M
1394/09/14	5,681	5,681	5,681	5,979	0.0	1	100	568K
1394/08/30	5,681	5,681	5,681	5,979	0.0	1	180	1M
1394/08/24	5,681	5,681	5,681	5,979	(0.02)	1	304	2M
1394/07/27	5,682	5,682	5,682	5,980	(0.02)	1	523	3M
1394/07/25	5,687	5,687	5,687	5,981	(0.08)	3	3K	16M
1394/07/22	5,752	5,752	6,300	5,986	(1.12)	20	47K	271M
1394/05/04	5,752	5,752	5,752	6,054	0.0	1	179	1M
1394/04/16	5,753	5,753	5,753	6,054	(0.02)	1	515	3M
1394/03/27	5,753	5,753	5,753	6,055	0.0	1	175	1M
1394/03/09	5,754	5,754	5,754	6,055	(0.02)	1	345	2M
1394/03/06	5,756	5,756	5,756	6,056	(0.03)	6	1K	7M
1394/02/23	6,710	6,710	6,710	6,988	(0.01)	3	780	5M
1394/02/22	6,710	6,710	6,710	6,989	0.0	3	105	705K
1394/02/21	6,710	6,710	6,710	6,989	0.0	1	150	1M
1394/02/19	6,710	6,710	6,710	6,989	0.0	1	10	67K
1394/02/09	6,711	6,711	6,711	6,989	(0.01)	1	500	3M
1394/02/08	6,920	6,714	6,920	6,990	(0.04)	2	2K	12M
1394/02/02	7,015	6,741	7,048	6,993	(0.4)	8	71K	494M
1394/01/30	6,744	6,744	6,744	7,021	(0.06)	2	2K	17M
1394/01/29	6,930	6,930	7,150	7,025	(2.67)	59	208K	1B
1394/01/18	6,935	6,935	6,935	7,218	(0.07)	3	3K	21M
1394/01/17	6,986	6,986	6,986	7,223	(0.74)	15	30K	212M
1394/01/16	7,519	6,987	7,519	7,277	0.62	44	58K	427M
1394/01/15	7,093	7,093	7,599	7,232	(2.11)	207	672K	5B
1394/01/10	7,093	7,093	7,093	7,388	0.0	1	170	1M
1394/01/09	7,095	7,095	7,095	7,388	(0.03)	4	1K	8M
1393/12/27	7,095	7,095	7,095	7,390	0.0	1	150	1M
1393/12/26	7,096	7,096	7,096	7,390	(0.01)	2	500	4M
1393/12/25	7,097	7,097	7,097	7,391	(0.01)	2	381	3M
1393/12/24	7,098	7,098	7,098	7,392	(0.01)	2	302	2M
1393/12/23	7,099	7,099	7,099	7,393	(0.01)	2	473	3M
1393/12/20	7,101	7,101	7,101	7,394	(0.03)	2	1K	8M
1393/12/17	7,101	7,101	7,101	7,396	0.0	1	200	1M
1393/12/10	7,101	7,101	7,101	7,396	0.0	1	225	2M
1393/12/09	7,103	7,103	7,103	7,396	(0.03)	1	1K	9M
1393/12/04	7,104	7,104	7,104	7,398	(0.01)	2	322	2M
1393/11/25	7,104	7,104	7,104	7,399	0.0	1	214	2M
1393/11/15	7,104	7,104	7,104	7,399	(0.01)	1	1K	7M
1393/11/13	7,105	7,105	7,105	7,400	(0.01)	2	1K	8M
1393/11/08	7,105	7,105	7,105	7,401	0.0	2	250	2M
1393/11/07	7,105	7,105	7,105	7,401	0.0	1	146	1M
1393/11/05	7,106	7,106	7,106	7,401	(0.01)	1	616	4M
1393/11/01	7,107	7,107	7,107	7,402	(0.01)	2	1K	8M
1393/10/30	7,108	7,108	7,108	7,403	(0.01)	3	1K	8M
1393/10/24	7,108	7,108	7,108	7,404	0.0	2	350	2M
1393/10/23	7,169	7,169	7,169	7,404	(0.84)	11	70K	503M
1393/10/22	7,210	7,210	7,210	7,467	(0.57)	13	47K	341M
1393/10/13	7,211	7,211	7,211	7,510	(0.01)	4	1K	8M
1393/10/10	7,211	7,211	7,211	7,511	0.0	1	200	1M
1393/10/09	7,220	7,220	7,221	7,511	(0.12)	7	10K	73M
1393/10/07	7,530	7,263	7,530	7,520	(0.59)	5	49K	357M
1393/10/06	7,266	7,266	7,266	7,565	(0.04)	5	4K	27M
1393/10/03	7,272	7,270	7,700	7,568	(0.05)	11	14K	105M
1393/10/01	7,341	7,341	7,853	7,572	(0.97)	42	132K	982M
1393/09/29	7,342	7,342	7,342	7,646	(0.01)	2	700	5M
1393/09/26	7,343	7,343	7,343	7,647	(0.01)	2	1K	8M
1393/09/19	7,343	7,343	7,343	7,648	0.0	1	142	1M
1393/09/18	7,343	7,343	7,343	7,648	0.0	1	142	1M
1393/09/17	7,343	7,343	7,343	7,648	0.0	1	142	1M
1393/09/12	7,347	7,347	7,347	7,648	(0.07)	2	5K	38M
1393/09/11	7,347	7,347	7,347	7,653	0.0	1	142	1M
1393/09/10	7,350	7,350	7,350	7,653	(0.04)	4	3K	23M
1393/09/03	7,500	7,500	7,500	7,656	0.0	1	150	1M
1393/09/02	7,360	7,359	7,360	7,656	(0.12)	5	9K	70M
1393/09/01	7,384	7,364	7,384	7,665	(0.07)	6	6K	41M
1393/08/28	7,384	7,384	7,384	7,670	(0.27)	14	22K	165M
1393/08/27	7,440	7,440	7,441	7,691	(0.76)	19	63K	467M
1393/08/26	7,505	7,462	7,505	7,750	(0.28)	27	24K	177M
1393/08/25	7,600	7,505	7,601	7,772	(0.23)	22	29K	218M
1393/08/24	7,600	7,530	7,643	7,790	(0.19)	13	23K	171M
1393/08/21	7,770	7,615	7,778	7,805	(0.04)	19	20K	152M
1393/08/20	7,827	7,605	7,827	7,808	(0.09)	16	25K	191M
1393/08/19	7,551	7,551	7,830	7,815	(0.04)	10	17K	133M
1393/08/18	7,600	7,600	7,888	7,818	(0.27)	18	44K	338M
1393/08/17	7,545	7,545	8,110	7,839	(0.19)	23	25K	194M
1393/08/14	7,519	7,519	8,089	7,854	0.72	47	154K	1B
1393/08/11	7,505	7,505	7,505	7,798	(0.24)	32	20K	149M
1393/08/10	7,518	7,518	7,518	7,817	(0.18)	6	14K	108M
1393/08/06	7,519	7,519	7,519	7,831	(0.01)	2	1K	10M
1393/08/05	7,521	7,521	7,521	7,832	(0.03)	1	2K	19M
1393/08/04	7,524	7,524	7,524	7,834	(0.04)	2	3K	25M
1393/08/03	7,525	7,525	7,525	7,837	(0.01)	3	529	4M
1393/07/29	7,767	7,543	7,779	7,838	(0.24)	27	22K	165M
1393/07/28	7,900	7,566	7,978	7,857	(0.3)	41	29K	224M
1393/07/27	7,630	7,630	7,949	7,881	(0.83)	44	79K	605M
1393/07/20	7,636	7,636	7,636	7,947	(0.09)	3	8K	58M
1393/07/15	7,643	7,638	7,643	7,954	(0.03)	9	2K	16M
1393/07/09	7,643	7,643	7,643	7,956	(0.06)	5	5K	37M
1393/07/07	7,643	7,643	7,643	7,961	0.0	1	300	2M
1393/07/06	7,850	7,850	7,850	7,961	0.0	1	10	78K
1393/07/05	7,998	7,656	7,998	7,961	(0.16)	3	16K	120M
1393/07/02	7,681	7,681	8,000	7,974	(0.34)	23	32K	248M
1393/06/18	7,800	7,683	7,800	8,001	(0.02)	3	2K	16M
1393/06/17	7,703	7,703	7,703	8,003	(0.25)	8	21K	160M
1393/06/12	7,900	7,709	8,000	8,023	(0.09)	12	8K	60M
1393/06/11	7,719	7,719	8,000	8,030	(0.12)	6	11K	85M
1393/06/09	7,719	7,719	7,719	8,040	0.0	1	193	1M
1393/06/08	7,718	7,718	8,350	8,040	0.01	35	307K	2B
1393/06/02	7,718	7,718	7,718	8,039	0.0	1	157	1M
1393/06/01	7,727	7,727	7,727	8,039	(0.11)	5	9K	71M
1393/05/28	7,728	7,728	7,728	8,048	(0.01)	6	966	7M
1393/05/26	7,728	7,728	7,728	8,049	0.0	1	130	1M
1393/05/21	7,728	7,728	7,728	8,049	(0.01)	2	549	4M
1393/05/20	7,736	7,736	7,999	8,050	(0.1)	11	10K	76M
1393/05/13	8,120	7,737	8,120	8,058	(0.01)	3	1K	10M
1393/05/12	7,740	7,740	7,740	8,059	0.0	1	500	4M
1393/05/06	8,130	7,741	8,130	8,059	(0.05)	8	5K	36M
1393/05/05	8,097	8,097	8,097	8,063	0.0	1	125	1M
1393/05/04	8,179	8,179	8,179	8,063	0.0	1	125	1M
1393/05/01	8,300	7,779	8,300	8,063	(0.49)	24	41K	322M
1393/04/31	7,892	7,892	8,390	8,103	(1.42)	49	120K	950M
1393/04/25	7,896	7,896	7,896	8,220	(0.05)	4	4K	33M
1393/04/23	7,896	7,896	7,896	8,224	(0.01)	1	853	7M
1393/04/18	7,920	7,913	7,920	8,225	(0.21)	16	17K	136M
1393/04/17	8,000	7,920	8,029	8,242	(0.1)	9	9K	71M
1393/04/16	7,958	7,958	7,958	8,250	(0.47)	15	39K	309M
1393/04/15	7,959	7,959	7,959	8,289	(0.01)	1	1K	8M
1393/04/14	7,996	7,994	8,099	8,290	(0.44)	31	37K	300M
1393/04/11	8,034	8,034	8,034	8,327	(0.49)	19	40K	325M
1393/04/10	8,041	8,041	8,041	8,368	(0.1)	7	8K	64M
1393/04/07	8,041	8,041	8,041	8,376	0.0	3	450	4M
1393/04/04	8,150	8,055	8,150	8,376	(0.17)	14	14K	112M
1393/04/03	8,064	8,064	8,064	8,390	(0.11)	5	9K	72M
1393/04/02	8,402	8,067	8,402	8,399	(0.05)	8	5K	38M
1393/04/01	8,690	8,098	8,690	8,403	(0.38)	23	44K	358M
1393/03/31	8,300	8,300	8,695	8,435	0.06	17	14K	118M
1393/03/28	8,050	8,050	8,682	8,430	0.97	57	88K	760M
1393/03/27	8,250	8,250	8,250	8,349	0.0	4	358	3M
1393/03/26	8,038	8,038	8,650	8,349	(0.27)	27	30K	241M
1393/03/25	8,038	8,038	8,038	8,372	0.0	2	325	3M
1393/03/24	8,044	8,044	8,044	8,372	(0.08)	6	7K	55M
1393/03/20	8,331	8,051	8,650	8,379	(0.08)	16	16K	130M
1393/03/19	8,060	8,060	8,060	8,386	(0.11)	7	9K	74M
1393/03/18	8,091	8,073	8,331	8,395	(0.17)	13	15K	118M
1393/03/17	8,331	8,091	8,331	8,409	(0.2)	3	17K	139M
1393/03/13	8,098	8,098	8,099	8,426	(0.11)	14	9K	74M
1393/03/12	8,139	8,139	8,139	8,435	(0.51)	13	42K	343M
1393/03/11	8,146	8,146	8,146	8,478	(0.08)	6	7K	57M
1393/03/10	8,200	8,169	8,200	8,485	(0.28)	14	25K	202M
1393/03/07	8,201	8,200	8,201	8,509	(0.09)	8	9K	72M
1393/03/05	8,201	8,201	8,201	8,517	(0.01)	2	628	5M
1393/03/04	8,200	8,200	8,360	8,518	(0.01)	9	2K	13M
1393/03/03	8,700	8,300	8,700	8,519	(0.32)	24	61K	514M
1393/02/31	8,690	8,400	8,788	8,546	0.56	33	60K	528M
1393/02/30	8,167	8,167	8,840	8,498	(0.11)	21	22K	184M
1393/02/28	8,173	8,173	8,173	8,507	(0.07)	9	6K	47M
1393/02/27	8,300	8,300	8,398	8,513	(0.01)	4	1K	10M
1393/02/24	8,177	8,177	8,200	8,514	(0.04)	7	3K	26M
1393/02/22	8,210	8,206	8,212	8,517	(0.35)	13	29K	242M
1393/02/21	8,430	8,216	8,440	8,547	(0.12)	9	10K	80M
1393/02/17	8,229	8,223	8,230	8,557	(0.09)	11	8K	65M
1393/02/16	8,500	8,235	8,570	8,565	(0.07)	10	6K	52M
1393/02/15	8,280	8,280	8,501	8,571	(0.63)	42	55K	458M
1393/02/14	8,281	8,281	8,281	8,625	(0.01)	2	1K	11M
1393/02/13	8,298	8,298	8,549	8,626	(0.2)	17	17K	143M
1393/02/10	8,318	8,318	8,318	8,643	(0.24)	18	20K	166M
1393/02/09	8,500	8,352	8,500	8,664	(0.4)	31	36K	304M
1393/02/08	8,780	8,250	8,906	8,699	1.58	107	174K	2B
1393/02/07	8,929	8,246	8,929	8,564	(0.29)	37	48K	403M
1393/02/06	8,700	8,257	8,700	8,589	(0.14)	72	178K	2B
1393/02/03	8,350	8,317	8,350	8,601	(0.72)	34	60K	497M
1393/02/02	8,579	8,579	8,997	8,663	(3.06)	72	252K	2B
1393/01/25	10,140	10,140	10,140	10,536	(0.25)	13	20K	207M
1393/01/24	10,141	10,141	10,141	10,562	(0.01)	4	1K	11M
1393/01/23	10,266	10,266	10,266	10,563	(1.22)	7	100K	1B
1393/01/20	10,266	10,266	10,266	10,693	0.0	2	55	565K
1393/01/19	10,268	10,268	10,268	10,693	(0.02)	4	2K	16M
1393/01/11	10,355	10,355	10,357	10,695	(0.84)	41	69K	719M
1393/01/10	10,355	10,355	10,355	10,786	0.0	2	255	3M
1393/01/09	10,357	10,357	10,357	10,786	(0.02)	4	1K	14M
1393/01/05	10,550	10,446	10,801	10,788	(0.85)	56	72K	757M
1392/12/28	10,719	10,719	11,580	10,881	(2.54)	133	273K	3B
1392/12/27	10,722	10,722	10,722	11,165	(0.03)	4	2K	22M
1392/12/26	10,722	10,722	10,722	11,168	0.0	1	112	1M
1392/12/25	10,723	10,723	10,723	11,168	(0.01)	6	1K	12M
1392/12/24	10,740	10,740	10,740	11,169	(0.16)	8	13K	141M
1392/12/21	10,805	10,805	10,805	11,187	(0.6)	4	50K	541M
1392/12/20	10,805	10,805	10,805	11,255	0.0	4	300	3M
1392/12/19	10,807	10,807	10,807	11,255	(0.02)	8	1K	14M
1392/12/18	10,810	10,810	10,810	11,257	(0.03)	3	2K	25M
1392/12/17	10,810	10,810	10,810	11,260	0.0	3	348	4M
1392/12/14	10,812	10,812	10,812	11,260	(0.02)	2	2K	17M
1392/12/11	10,813	10,813	10,813	11,262	(0.01)	2	450	5M
1392/12/04	10,818	10,818	10,818	11,263	(0.04)	6	4K	40M
1392/12/03	10,821	10,821	10,821	11,268	(0.03)	5	2K	26M
1392/11/29	10,823	10,823	10,823	11,271	(0.02)	2	1K	12M
1392/11/28	10,840	10,840	10,840	11,273	(0.16)	12	13K	142M
1392/11/26	10,840	10,840	10,840	11,291	0.0	2	287	3M
1392/11/20	10,844	10,844	10,844	11,291	(0.04)	1	3K	35M
1392/11/16	10,844	10,844	10,844	11,295	0.0	1	92	998K
1392/11/15	10,920	10,920	10,920	11,295	(0.69)	24	57K	627M
1392/11/14	10,972	10,972	10,972	11,374	(0.48)	16	40K	436M
1392/11/13	11,047	11,047	11,047	11,429	(0.68)	13	56K	621M
1392/11/12	11,333	11,333	12,250	11,507	(2.52)	63	213K	2B
1392/11/09	11,794	11,794	12,200	11,805	(3.91)	133	724K	9B
1392/11/08	11,866	11,866	11,866	12,285	(0.61)	10	50K	597M
1392/11/07	11,872	11,872	11,872	12,360	(0.05)	2	4K	48M
1392/11/06	11,879	11,879	11,879	12,366	(0.06)	4	5K	58M
1392/11/05	11,890	11,890	11,890	12,373	(0.1)	6	8K	98M
1392/11/02	11,900	11,900	11,900	12,385	(0.08)	2	6K	77M
1392/11/01	11,902	11,902	11,902	12,395	(0.02)	2	1K	14M
1392/10/30	11,903	11,903	11,903	12,397	(0.01)	3	916	11M
1392/10/28	11,904	11,904	11,904	12,398	(0.01)	3	453	5M
1392/10/25	11,920	11,920	11,920	12,399	(0.14)	9	11K	137M
1392/10/24	12,379	11,979	12,379	12,416	(0.5)	24	43K	518M
1392/10/23	12,730	12,000	12,738	12,478	1.86	175	277K	3B
1392/10/22	12,255	11,901	12,255	12,250	3.95	251	1M	18B
1392/10/21	11,956	11,956	11,956	11,784	2.50	14	207K	2B
1392/10/18	11,954	11,954	11,954	11,497	0.02	2	1K	14M
1392/10/17	11,876	11,876	11,876	11,495	0.66	5	54K	643M
1392/10/16	11,873	11,873	11,873	11,420	0.03	5	2K	27M
1392/10/15	11,624	11,624	11,624	11,417	2.15	26	177K	2B
1392/10/14	11,447	11,447	11,447	11,177	1.54	12	128K	1B
1392/10/11	11,297	11,297	11,297	11,007	1.33	9	109K	1B
1392/10/09	11,089	11,089	11,089	10,863	1.88	11	155K	2B
1392/10/08	11,080	11,080	11,080	10,663	0.08	7	7K	78M
1392/10/07	11,066	11,066	11,066	10,654	0.12	2	10K	111M
1392/10/04	11,059	11,059	11,059	10,641	0.07	6	5K	60M
1392/10/03	10,767	10,767	10,767	10,634	2.71	14	224K	2B
1392/10/01	10,760	10,760	10,760	10,353	0.06	2	4K	47M
1392/09/30	10,744	10,744	10,744	10,347	0.15	8	12K	134M
1392/09/27	10,611	10,611	10,611	10,331	1.25	11	103K	1B
1392/09/26	10,599	10,599	10,599	10,203	0.11	3	9K	96M
1392/09/25	10,593	10,593	10,593	10,192	0.06	5	4K	48M
1392/09/24	10,577	10,577	10,577	10,186	0.15	5	12K	128M
1392/09/23	10,566	10,566	10,566	10,171	0.11	1	9K	92M
1392/09/20	10,563	10,563	10,563	10,160	0.03	2	2K	24M
1392/09/19	10,562	10,562	10,562	10,157	0.01	2	981	10M
1392/09/18	10,549	10,549	10,549	10,156	0.12	7	10K	103M
1392/09/17	10,480	10,480	10,480	10,144	0.66	6	55K	572M
1392/09/16	10,419	10,419	10,419	10,077	0.58	24	48K	499M
1392/09/13	10,402	10,402	10,402	10,019	0.17	8	14K	142M
1392/09/12	10,401	10,401	10,401	10,002	0.01	3	701	7M
1392/09/11	10,363	10,363	10,363	10,001	0.36	20	30K	309M
1392/09/10	10,263	10,263	10,263	9,965	0.97	36	81K	827M
1392/09/09	10,210	10,210	10,210	9,869	0.52	21	43K	439M
1392/09/06	10,074	10,020	10,074	9,818	1.35	32	116K	1B
1392/09/05	9,872	9,780	9,872	9,687	2.04	29	172K	2B
1392/09/04	9,833	9,833	9,833	9,493	0.40	15	34K	330M
1392/09/03	9,802	9,802	9,802	9,455	0.32	16	26K	257M
1392/09/02	9,783	9,783	9,783	9,425	0.19	19	16K	157M
1392/08/29	9,734	9,734	9,734	9,407	0.50	25	41K	401M
1392/08/28	9,712	9,712	9,712	9,360	0.22	11	19K	180M
1392/08/27	9,674	9,674	9,674	9,339	0.40	18	32K	314M
1392/08/26	9,060	9,060	9,422	9,302	22.20	34	110K	1B
1392/08/13	7,914	7,914	7,914	7,612	0.03	2	2K	17M
1392/08/12	7,912	7,912	7,912	7,610	0.03	2	2K	14M
1392/08/11	7,890	7,890	7,890	7,608	0.28	3	22K	177M
1392/08/08	7,849	7,849	7,849	7,587	0.52	9	42K	333M
1392/08/07	7,836	7,836	7,836	7,548	0.17	9	14K	111M
1392/08/06	7,830	7,830	7,830	7,535	0.08	5	7K	53M
1392/08/05	7,804	7,804	7,804	7,529	0.33	3	27K	213M
1392/08/04	7,797	7,797	7,797	7,504	0.08	4	7K	55M
1392/08/01	7,790	7,790	7,790	7,498	0.09	3	8K	61M
1392/07/30	7,779	7,779	7,779	7,491	0.15	2	12K	93M
1392/07/29	7,734	7,734	7,734	7,480	0.58	10	47K	366M
1392/07/28	7,690	7,690	7,690	7,437	0.57	5	46K	357M
1392/07/27	7,682	7,682	7,682	7,395	0.11	7	9K	72M
1392/07/23	7,666	7,666	7,666	7,387	0.20	7	17K	127M
1392/07/22	7,626	7,626	7,626	7,372	0.53	11	44K	338M
1392/07/21	7,607	7,607	7,607	7,333	0.25	8	21K	159M
1392/07/20	7,595	7,595	7,595	7,315	0.16	12	14K	107M
1392/07/17	7,589	7,589	7,589	7,303	0.07	5	5K	41M
1392/07/16	7,480	7,356	7,535	7,298	0.72	28	71K	529M
1392/07/15	7,332	7,250	7,332	7,246	2.78	109	233K	2B
1392/07/14	7,062	6,800	7,062	7,050	3.81	152	321K	2B
1392/07/13	6,959	6,959	6,972	6,791	1.30	44	108K	751M
1392/07/10	6,670	6,439	6,965	6,704	0.09	27	39K	261M
1392/07/09	6,620	6,620	6,919	6,698	0.01	4	2K	16M
1392/07/08	6,800	6,540	6,800	6,697	(0.13)	20	32K	209M
1392/07/07	6,879	6,551	6,880	6,706	1.36	63	113K	780M
1392/07/06	6,765	6,765	6,765	6,616	1.71	41	141K	952M
1392/07/03	6,302	6,300	6,735	6,505	0.42	56	77K	509M
1392/07/02	6,699	6,302	6,699	6,478	0.05	18	20K	128M
1392/07/01	6,665	6,664	6,665	6,475	0.0	3	200	1M
1392/06/31	6,243	6,243	6,450	6,475	(0.43)	22	37K	231M
1392/06/30	6,490	6,265	6,490	6,503	(0.35)	39	37K	234M
1392/06/27	6,490	6,490	6,491	6,526	(3.46)	48	286K	2B
1392/06/26	6,512	6,512	6,513	6,760	(0.34)	18	28K	181M
1392/06/25	6,612	6,536	6,612	6,783	(0.37)	33	34K	222M
1392/06/24	6,950	6,790	7,000	6,808	0.01	6	4K	25M
1392/06/23	7,070	7,028	7,070	6,807	0.0	2	210	1M
1392/06/20	6,864	6,830	6,864	6,807	3.14	42	261K	2B
1392/06/19	6,600	6,600	6,649	6,600	3.22	24	269K	2B
1392/06/18	6,600	6,400	6,600	6,394	0.35	28	60K	391M
1392/06/17	6,400	6,118	6,586	6,372	0.0	38	55K	348M
1392/06/16	6,266	6,266	6,400	6,372	(2.37)	57	196K	1B
1392/06/13	6,291	6,291	6,291	6,527	(0.4)	20	33K	207M
1392/06/12	6,586	6,300	6,586	6,553	3.47	96	318K	2B
1392/06/10	6,569	6,569	6,569	6,333	0.25	4	21K	135M
1392/06/09	6,539	6,539	6,539	6,317	0.46	12	38K	247M
1392/06/06	6,131	6,131	6,376	6,288	6.74	55	128K	806M
1392/05/23	6,081	5,990	6,081	5,891	0.74	38	66K	403M
1392/05/22	6,041	6,041	6,041	5,848	0.67	4	55K	332M
1392/05/21	6,004	6,004	6,004	5,809	0.61	6	50K	303M
1392/05/20	6,000	6,000	6,000	5,774	0.07	4	5K	33M
1392/05/16	5,940	5,743	5,944	5,770	0.94	36	94K	555M
1392/05/15	5,775	5,652	5,858	5,716	0.07	17	63K	363M
1392/05/14	5,719	5,503	5,720	5,712	(0.09)	13	22K	124M
1392/05/13	5,496	5,496	5,512	5,717	(0.1)	6	9K	50M
1392/05/12	5,531	5,531	5,734	5,723	(0.19)	12	27K	150M
1392/05/09	5,825	5,589	5,825	5,734	(1.49)	36	178K	1B
1392/05/07	5,604	5,604	5,840	5,821	(0.27)	20	30K	171M
1392/05/06	5,620	5,620	5,630	5,837	(0.29)	12	23K	131M
1392/05/05	5,895	5,646	5,895	5,854	(0.46)	29	49K	282M
1392/05/02	6,000	5,666	6,000	5,881	(0.36)	31	54K	310M
1392/05/01	5,650	5,650	5,958	5,902	3.02	78	311K	2B
1392/04/31	5,545	5,545	5,550	5,729	(0.81)	33	68K	375M
1392/04/30	5,686	5,686	5,885	5,776	(2.47)	26	214K	1B
1392/04/29	6,099	5,701	6,100	5,922	(0.27)	24	62K	360M
1392/04/26	5,910	5,701	6,124	5,938	0.32	51	207K	1B
1392/04/25	6,170	5,701	6,170	5,919	(0.24)	16	31K	177M
1392/04/24	6,169	5,700	6,169	5,933	(0.05)	31	80K	472M
1392/04/23	6,000	5,731	6,147	5,936	(0.55)	83	185K	1B
1392/04/22	6,017	6,015	6,017	5,969	3.16	50	261K	2B
1392/04/19	5,941	5,941	5,941	5,786	1.28	9	105K	625M
1392/04/18	5,857	5,857	5,857	5,713	1.44	14	119K	697M
1392/04/17	5,637	5,637	5,637	5,632	3.89	18	323K	2B
1392/04/16	5,619	5,619	5,619	5,421	0.33	11	28K	155M
1392/04/15	5,617	5,617	5,617	5,403	0.04	3	3K	18M
1392/04/12	5,583	5,583	5,583	5,401	0.60	2	50K	279M
1392/04/11	5,579	5,579	5,579	5,369	0.07	4	6K	33M
1392/04/10	5,573	5,573	5,573	5,365	0.11	2	9K	48M
1392/04/09	5,565	5,565	5,565	5,359	0.15	3	12K	66M
1392/04/08	5,547	5,547	5,547	5,351	0.32	7	26K	146M
1392/04/05	5,450	5,361	5,486	5,334	1.12	59	104K	567M
1392/04/04	5,200	5,200	5,306	5,275	3.39	82	285K	2B
1392/04/02	5,014	4,938	5,071	5,102	(0.23)	32	43K	214M
1392/04/01	5,200	4,901	5,289	5,114	0.55	49	143K	735M
1392/03/29	5,099	4,952	5,170	5,086	0.02	49	209K	1B
1392/03/28	5,000	4,897	5,188	5,085	(0.27)	13	49K	246M
1392/03/27	5,150	4,927	5,150	5,099	(0.64)	32	73K	365M
1392/03/26	5,310	4,956	5,312	5,132	0.47	40	189K	974M
1392/03/25	5,221	5,010	5,221	5,108	1.73	50	146K	762M
1392/03/22	5,062	5,062	5,062	5,021	3.14	10	261K	1B
1392/03/21	5,051	5,051	5,051	4,868	0.23	5	19K	97M
1392/03/20	4,700	4,700	4,909	4,857	2.88	37	254K	1B
1392/03/19	4,990	4,717	4,990	4,721	(3.91)	64	341K	2B
1392/03/18	5,046	4,658	5,046	4,913	1.26	101	472K	2B
1392/03/13	5,041	5,041	5,041	4,852	0.08	6	6K	31M
1392/03/12	4,979	4,979	4,979	4,848	1.25	6	103K	514M
1392/03/11	4,852	4,852	4,852	4,788	2.61	16	216K	1B
1392/03/08	4,849	4,849	4,849	4,666	0.06	5	6K	27M
1392/03/07	4,734	4,734	4,734	4,663	2.44	9	201K	952M
1392/03/06	4,643	4,643	4,643	4,552	1.95	9	160K	745M
1392/03/05	4,629	4,629	4,631	4,465	0.27	13	22K	100M
1392/03/04	4,291	4,291	4,330	4,453	(0.02)	2	1K	5M
1392/03/01	4,553	4,290	4,556	4,454	1.67	45	215K	964M
1392/02/31	4,530	4,530	4,530	4,381	0.57	15	48K	216M
1392/02/30	4,356	4,356	4,356	4,356	3.99	31	425K	2B
1392/02/29	4,304	4,304	4,304	4,189	1.21	2	100K	430M
1392/02/28	4,302	4,302	4,302	4,139	0.05	5	5K	19M
1392/02/25	4,241	4,241	4,241	4,137	1.45	18	119K	503M
1392/02/24	4,210	4,210	4,210	4,078	0.72	8	60K	251M
1392/02/23	4,196	4,196	4,196	4,049	0.35	12	28K	120M
1392/02/22	4,193	4,032	4,193	4,035	0.07	7	8K	34M
1392/02/21	3,999	3,999	4,038	4,032	3.84	25	328K	1B
1392/02/18	3,735	3,735	3,800	3,883	(0.18)	6	15K	57M
1392/02/17	4,000	4,000	4,000	3,890	0.03	2	3K	12M
1392/02/16	3,950	3,950	4,000	3,889	0.44	20	46K	183M
1392/02/15	4,000	3,731	4,000	3,872	(0.13)	11	16K	59M
1392/02/14	3,871	3,871	4,021	3,877	0.23	20	26K	102M
1392/02/11	3,930	3,801	4,016	3,868	0.16	37	157K	607M
1392/02/10	3,989	3,780	4,000	3,862	(0.52)	30	94K	359M
1392/02/09	3,609	3,607	3,907	3,882	3.33	53	304K	1B
1392/02/08	3,835	3,694	3,835	3,757	(2.34)	45	221K	819M
1392/02/07	3,909	3,610	3,909	3,847	2.34	105	825K	3B
1392/02/04	3,759	3,759	3,759	3,759	3.98	18	332K	1B
1392/02/03	3,615	3,615	3,615	3,615	4.00	18	331K	1B
1392/02/02	3,476	3,476	3,476	3,476	3.98	18	332K	1B
1392/02/01	3,355	3,355	3,355	3,343	3.63	16	300K	1B
1392/01/31	3,316	3,316	3,316	3,226	1.16	16	96K	317M
1392/01/28	3,242	3,242	3,242	3,189	2.28	30	190K	617M
1392/01/27	3,225	3,225	3,225	3,118	0.55	11	45K	145M
1392/01/26	3,070	3,040	3,192	3,101	27.67	78	359K	1B
1392/01/06	3,000	3,000	3,085	2,979	0.40	16	37K	112M
1392/01/05	3,030	3,001	3,030	2,967	0.07	7	18K	55M
1391/12/28	2,968	2,911	3,060	2,965	0.0	6	6K	17M
1391/12/27	2,920	2,920	3,070	2,965	0.10	9	11K	34M
1391/12/26	2,910	2,910	2,910	2,962	0.0	1	847	2M
1391/12/23	3,044	3,044	3,044	2,962	1.20	6	100K	304M
1391/12/21	2,980	2,815	2,980	2,927	0.0	3	1K	4M
1391/12/19	2,920	2,815	2,920	2,927	(0.03)	2	5K	13M
1391/12/13	2,815	2,815	2,815	2,928	(0.03)	1	2K	4M
1391/12/07	2,890	2,815	2,890	2,929	(0.1)	5	15K	42M
1391/12/06	2,890	2,890	2,891	2,932	(0.07)	8	14K	39M
1391/12/05	3,039	3,038	3,039	2,934	0.38	16	32K	98M
1391/12/02	3,039	3,039	3,039	2,923	0.0	1	1K	3M
1391/12/01	2,811	2,811	3,045	2,923	(0.17)	24	89K	260M
1391/11/23	2,850	2,814	2,850	2,928	(0.1)	7	9K	25M
1391/11/18	2,814	2,814	2,814	2,931	0.0	2	500	1M
1391/11/17	2,814	2,814	2,814	2,931	0.0	1	50	141K
1391/11/14	2,816	2,816	2,850	2,931	(0.07)	2	5K	13M
1391/11/11	2,821	2,821	2,821	2,933	(0.17)	7	15K	44M
1391/11/09	2,833	2,833	2,833	2,938	(0.44)	7	37K	104M
1391/11/08	2,833	2,833	2,833	2,951	0.0	2	200	567K
1391/11/07	2,833	2,833	2,833	2,951	0.0	3	300	850K
1391/11/03	2,833	2,833	2,833	2,951	0.0	1	100	283K
1391/11/02	2,960	2,833	2,960	2,951	0.0	3	280	819K
1391/11/01	2,839	2,839	2,960	2,951	(0.2)	6	20K	57M
1391/10/30	2,841	2,841	2,841	2,957	(0.07)	2	5K	14M
1391/10/27	2,900	2,842	2,940	2,959	(0.03)	9	1K	4M
1391/10/26	2,850	2,850	2,960	2,960	(0.27)	13	29K	84M
1391/10/25	2,856	2,856	2,856	2,968	(0.2)	4	16K	46M
1391/10/24	2,856	2,856	2,856	2,974	0.0	1	1	3K
1391/10/20	2,856	2,856	2,856	2,974	0.0	1	1	3K
1391/10/19	2,856	2,856	2,856	2,974	(0.03)	4	2K	4M
1391/10/18	2,990	2,857	3,000	2,975	(0.03)	4	2K	4M
1391/10/17	3,000	2,868	3,000	2,976	(0.37)	12	39K	114M
1391/10/13	3,006	2,950	3,070	2,987	6.22	40	144K	429M
1391/09/29	2,790	2,790	2,790	2,812	0.0	1	4K	10M
1391/09/28	2,900	2,707	2,900	2,812	(0.25)	4	20K	54M
1391/09/27	2,707	2,707	2,707	2,819	0.0	1	300	812K
1391/09/26	2,715	2,710	2,715	2,819	(0.11)	4	10K	27M
1391/09/25	2,713	2,712	2,713	2,822	(0.07)	2	5K	14M
1391/09/22	2,730	2,730	2,730	2,824	(0.11)	1	10K	27M
1391/09/21	2,732	2,729	2,732	2,827	(0.18)	5	16K	43M
1391/09/20	2,719	2,719	2,719	2,832	0.0	1	1	3K
1391/09/18	2,902	2,733	2,902	2,832	(0.46)	5	39K	107M
1391/09/15	2,840	2,740	2,840	2,845	0.0	2	434	1M
1391/09/14	2,850	2,850	2,850	2,845	0.0	2	3K	9M
1391/09/13	2,850	2,740	2,850	2,845	0.0	2	212	592K
1391/09/12	2,740	2,740	2,850	2,845	(0.04)	11	27K	75M
1391/09/11	2,801	2,800	2,801	2,846	(0.04)	2	7K	20M
1391/09/07	2,801	2,801	2,801	2,847	0.0	1	3K	9M
1391/09/01	2,850	2,801	2,850	2,847	0.0	4	15K	44M
1391/08/28	2,850	2,850	2,850	2,847	0.0	8	7K	19M
1391/08/27	2,734	2,734	2,734	2,847	0.0	2	201	550K
1391/08/24	2,734	2,734	2,734	2,847	0.0	1	124	339K
1391/08/23	2,800	2,800	2,800	2,847	(0.07)	3	15K	42M
1391/08/22	2,736	2,736	2,736	2,849	0.0	1	9	25K
1391/08/20	2,956	2,956	2,956	2,849	0.14	2	12K	36M
1391/08/14	2,958	2,958	2,958	2,845	0.0	1	1K	3M
1391/08/08	2,935	2,935	2,944	2,845	0.49	20	42K	122M
1391/08/07	2,935	2,930	2,935	2,831	0.28	9	22K	66M
1391/08/03	2,770	2,770	2,965	2,823	(0.98)	16	122K	339M
1391/08/02	2,960	2,960	2,960	2,851	0.07	5	6K	18M
1391/07/30	2,942	2,942	2,942	2,849	0.71	9	58K	170M
1391/07/29	2,931	2,931	2,931	2,829	0.35	9	29K	84M
1391/07/24	2,929	2,929	2,930	2,819	0.04	4	4K	10M
1391/07/22	2,710	2,710	2,916	2,818	0.50	12	60K	173M
1391/07/19	2,819	2,819	2,819	2,804	0.0	1	1K	3M
1391/07/18	2,880	2,880	2,880	2,804	0.0	1	686	2M
1391/07/16	2,896	2,896	2,896	2,804	0.18	8	18K	53M
1391/07/15	2,898	2,896	2,898	2,799	0.43	8	35K	103M
1391/07/12	2,896	2,896	2,896	2,787	0.07	4	6K	18M
1391/07/11	2,892	2,892	2,892	2,785	0.14	4	11K	33M
1391/07/10	2,890	2,890	2,890	2,781	0.07	3	6K	17M
1391/07/09	2,884	2,884	2,884	2,779	0.18	1	14K	39M
1391/07/08	2,881	2,881	2,881	2,774	0.11	3	8K	24M
1391/07/05	2,881	2,881	2,881	2,771	0.0	1	183	527K
1391/07/04	2,880	2,880	2,880	2,771	0.04	3	4K	10M
1391/07/03	2,880	2,880	2,880	2,770	0.0	3	787	2M
1391/07/01	2,875	2,875	2,875	2,770	0.18	4	14K	39M
1391/06/29	2,866	2,866	2,866	2,765	0.33	4	26K	74M
1391/06/28	2,866	2,866	2,866	2,756	0.0	1	500	1M
1391/06/27	2,861	2,861	2,861	2,756	0.18	9	14K	39M
1391/06/26	2,801	2,801	2,802	2,751	2.08	15	173K	486M
1391/06/25	2,645	2,645	2,646	2,695	(2.18)	34	181K	479M
1391/06/04	2,645	2,645	2,645	2,755	0.0	1	200	529K
1391/05/24	2,645	2,645	2,645	2,755	0.0	1	234	619K
1391/04/18	2,678	2,678	2,678	2,755	(1.22)	4	100K	268M
1391/04/17	2,683	2,683	2,683	2,789	(0.18)	2	15K	40M
1391/04/14	2,750	2,750	2,750	2,794	0.0	1	500	1M
1391/04/12	2,701	2,701	2,701	2,794	0.0	4	1K	3M
1391/04/07	2,683	2,683	2,683	2,794	0.0	2	805	2M
1391/04/06	2,683	2,683	2,683	2,794	0.0	4	500	1M
1391/04/04	2,685	2,685	2,685	2,794	(0.07)	5	6K	17M
1391/04/03	2,688	2,688	2,688	2,796	(0.14)	3	10K	28M
1391/03/28	2,691	2,691	2,691	2,800	(0.11)	11	9K	23M
1391/03/27	2,700	2,700	2,700	2,803	(0.04)	3	4K	12M
1391/03/24	2,700	2,693	2,700	2,804	(0.04)	2	3K	7M
1391/03/23	2,829	2,695	2,829	2,805	0.0	4	641	2M
1391/03/22	2,701	2,701	2,701	2,805	(0.28)	10	24K	64M
1391/03/21	2,829	2,706	2,829	2,813	(0.18)	9	17K	47M
1391/03/20	2,794	2,711	2,794	2,818	(0.18)	5	19K	53M
1391/03/17	2,794	2,794	2,830	2,823	(0.28)	20	73K	204M
1391/03/16	2,900	2,815	2,900	2,831	5.40	10	16K	46M
1391/03/13	2,793	2,793	2,793	2,686	0.0	1	15	42K
1391/03/10	2,790	2,790	2,790	2,686	0.11	13	9K	25M
1391/03/09	2,790	2,790	2,790	2,683	0.0	1	500	1M
1391/03/08	2,788	2,788	2,788	2,683	0.07	3	6K	18M
1391/03/07	2,787	2,787	2,787	2,681	0.04	4	3K	9M
1391/03/06	2,680	2,680	2,680	2,680	4.00	9	24K	65M
1391/03/03	2,678	2,678	2,678	2,577	0.08	2	5K	13M
1391/03/02	2,656	2,656	2,656	2,575	0.82	11	67K	179M
1391/03/01	2,554	2,554	2,554	2,554	3.99	11	13M	34B
1391/02/31	2,552	2,552	2,552	2,456	0.08	3	5K	13M
1391/02/30	2,551	2,551	2,551	2,454	0.04	42	2K	5M
1391/02/27	2,539	2,537	2,539	2,453	0.45	13	38K	97M
1391/02/26	2,530	2,530	2,530	2,442	0.37	7	30K	75M
1391/02/25	2,500	2,420	2,517	2,433	0.50	20	50K	125M
1391/02/24	2,336	2,336	2,429	2,421	4.94	8	12K	28M
1391/02/16	2,396	2,396	2,396	2,307	0.13	5	12K	28M
1391/02/13	2,304	2,304	2,304	2,304	3.97	6	5K	11M
1391/02/12	2,303	2,303	2,303	2,216	0.05	3	3K	7M
1391/02/11	2,303	2,303	2,303	2,215	0.0	1	133	306K
1391/02/10	2,292	2,292	2,292	2,215	0.50	5	41K	93M
1391/02/09	2,292	2,292	2,292	2,204	0.0	1	5	11K
1391/02/05	2,288	2,288	2,288	2,204	0.18	10	14K	32M
1391/02/04	2,116	2,116	2,200	2,200	12.24	8	22K	49M
1391/02/03	2,015	2,015	2,015	1,960	1.14	7	93K	187M
1391/02/02	2,014	2,014	2,014	1,938	0.05	4	5K	9M
1391/01/30	2,013	2,013	2,013	1,937	0.05	2	2K	5M
1391/01/29	2,012	2,012	2,012	1,936	0.05	1	5K	10M
1391/01/28	2,011	2,011	2,011	1,935	0.05	2	6K	11M
1391/01/26	2,011	2,011	2,011	1,934	0.0	1	50	101K
1391/01/23	2,009	2,009	2,009	1,934	0.10	4	9K	17M
1391/01/21	2,006	2,006	2,006	1,932	0.16	5	15K	30M
1391/01/19	2,005	2,005	2,005	1,929	0.05	2	3K	5M
1391/01/16	1,998	1,998	1,998	1,928	0.31	3	24K	48M
1391/01/15	1,968	1,968	1,968	1,922	1.53	14	126K	249M
1391/01/14	1,968	1,968	1,968	1,893	0.0	1	100	197K
1391/01/09	1,959	1,959	1,959	1,893	0.48	3	38K	74M
1391/01/08	1,808	1,808	1,957	1,884	0.11	15	31K	59M
1391/01/07	1,795	1,795	1,940	1,882	0.70	15	76K	147M
1391/01/06	1,804	1,804	1,880	1,869	(0.53)	6	46K	84M
1391/01/05	1,900	1,900	1,900	1,879	0.0	1	5K	10M
1390/12/28	1,942	1,802	1,942	1,879	0.11	6	16K	31M
1390/12/27	1,815	1,815	1,815	1,877	(0.69)	15	58K	106M
1390/12/17	1,815	1,815	1,815	1,890	0.0	1	100	182K
1390/12/16	1,815	1,815	1,815	1,890	0.0	1	780	1M
1390/12/06	1,815	1,815	1,815	1,890	0.0	1	3	5K
1390/11/29	1,815	1,815	1,815	1,890	0.0	1	100	182K
1390/11/26	1,816	1,816	1,816	1,890	(0.05)	2	4K	7M
1390/11/23	1,816	1,816	1,816	1,891	0.0	1	100	182K
1390/11/15	1,817	1,817	1,817	1,891	(0.05)	3	4K	8M
1390/11/05	1,818	1,818	1,818	1,892	(0.05)	1	4K	7M
1390/10/27	1,819	1,819	1,819	1,893	(0.05)	6	6K	12M
1390/10/21	1,830	1,830	1,830	1,894	(0.32)	2	27K	50M
1390/10/20	1,826	1,825	1,826	1,900	(0.05)	4	6K	10M
1390/10/19	1,901	1,901	1,901	1,901	(0.78)	9	30K	57M
1390/09/29	2,000	1,851	2,000	1,916	(0.62)	20	73K	136M
1390/09/28	2,020	1,874	2,020	1,928	(1.23)	24	113K	213M
1390/09/27	1,919	1,919	2,070	1,952	(2.3)	43	239K	462M
1390/09/22	1,919	1,919	1,919	1,998	0.0	1	10	19K
1390/09/21	1,919	1,919	1,919	1,998	0.0	1	10	19K
1390/09/20	1,919	1,919	1,919	1,998	0.0	1	217	416K
1390/09/19	1,919	1,919	1,919	1,998	0.0	1	1K	2M
1390/09/13	1,920	1,920	1,920	1,998	(0.05)	1	5K	10M
1390/08/25	1,920	1,920	1,920	1,999	0.0	1	5	10K
1390/08/23	1,920	1,920	1,920	1,999	0.0	1	10	19K
1390/08/21	1,920	1,920	1,920	1,999	0.0	1	10	19K
1390/07/17	1,920	1,920	1,920	1,999	0.0	1	1K	2M
1390/07/16	1,920	1,920	1,920	1,999	0.0	2	190	365K
1390/07/10	1,920	1,920	1,920	1,999	(0.05)	2	4K	7M
1390/07/09	1,920	1,920	1,920	2,000	0.0	1	1K	2M
1390/07/06	1,920	1,920	1,920	2,000	0.0	1	1K	2M
1390/07/05	1,922	1,922	1,922	2,000	(0.1)	1	9K	17M
1390/06/30	1,923	1,923	1,923	2,002	(0.05)	2	3K	6M
1390/06/29	2,043	1,929	2,043	2,003	(0.3)	9	32K	62M
1390/06/28	1,932	1,931	1,980	2,009	(0.1)	10	10K	20M
1390/06/27	1,968	1,968	1,968	2,011	(1.85)	18	153K	302M
1390/06/20	1,968	1,968	1,968	2,049	0.0	1	500	984K
1390/06/19	2,050	2,050	2,050	2,049	0.0	1	10K	20M
1390/06/16	1,968	1,968	1,968	2,049	(0.05)	3	3K	5M
1390/06/12	1,968	1,968	1,968	2,050	0.0	1	500	984K
1390/06/08	1,969	1,969	1,969	2,050	(0.05)	3	3K	5M
1390/06/02	2,087	1,970	2,091	2,051	(0.05)	7	21K	43M
1390/06/01	2,000	2,000	2,050	2,052	(0.05)	3	10K	20M
1390/05/26	1,972	1,972	1,972	2,053	(0.05)	1	6K	11M
1390/05/22	1,973	1,973	1,973	2,054	(0.05)	1	5K	10M
1390/05/17	1,976	1,976	1,976	2,055	(0.15)	2	13K	26M
1390/05/15	1,980	1,978	1,980	2,058	(0.1)	4	6K	12M
1390/05/12	1,980	1,980	1,980	2,060	(0.05)	2	3K	6M
1390/05/08	1,980	1,980	1,980	2,061	0.0	1	1K	2M
1390/05/03	2,112	2,112	2,112	2,061	0.0	1	707	1M
1390/05/01	2,142	2,141	2,142	2,061	0.05	2	5K	11M
1390/04/29	2,139	2,139	2,139	2,060	0.05	1	5K	10M
1390/04/28	1,990	1,979	1,990	2,059	(0.1)	4	10K	20M
1390/04/25	1,981	1,980	1,981	2,061	(0.05)	2	6K	11M
1390/04/21	2,061	1,980	2,061	2,062	0.0	4	8K	17M
1390/04/20	2,141	2,059	2,141	2,062	0.15	6	19K	41M
1390/04/18	2,140	2,140	2,140	2,059	0.05	1	4K	8M
1390/04/15	2,140	2,140	2,140	2,058	0.0	1	2K	4M
1390/04/14	2,000	2,000	2,151	2,058	(0.53)	26	150K	307M
1390/04/13	1,987	1,987	1,987	2,069	0.0	1	1K	3M
1390/04/08	1,987	1,987	1,987	2,069	0.0	1	2K	4M
1390/04/06	1,988	1,988	1,988	2,069	(0.05)	1	6K	12M
1390/04/04	2,052	1,991	2,052	2,070	(0.14)	5	14K	28M
1390/03/25	2,376	2,376	2,376	2,473	(0.08)	5	6K	14M
1390/03/24	2,578	2,475	2,578	2,475	(11.67)	12	97K	240M
1390/03/23	2,690	2,690	2,690	2,802	0.0	1	200	538K
1390/03/22	2,690	2,690	2,690	2,802	0.0	1	1	3K
1390/03/21	2,694	2,694	2,694	2,802	(0.14)	5	13K	35M
1390/03/18	2,697	2,697	2,697	2,806	(0.11)	4	8K	22M
1390/03/17	2,698	2,698	2,698	2,809	(0.04)	2	2K	5M
1390/01/27	2,701	2,701	2,701	2,810	(0.11)	2	10K	27M
1390/01/24	2,702	2,702	2,702	2,813	(0.04)	3	3K	7M
1390/01/23	2,721	2,721	2,721	2,814	(0.67)	9	35K	96M
1390/01/22	2,723	2,723	2,723	2,833	(0.04)	1	2K	5M
1390/01/20	2,722	2,722	2,723	2,834	(0.04)	4	3K	7M
1390/01/17	2,723	2,723	2,723	2,835	(0.04)	2	1K	3M
1390/01/10	2,745	2,745	2,745	2,836	0.0	1	150	412K
1390/01/09	2,745	2,745	2,745	2,836	(0.77)	2	41K	113M
1390/01/07	2,745	2,745	2,745	2,858	(0.03)	1	1K	3M
1389/12/23	2,755	2,755	2,755	2,859	(0.35)	4	18K	50M
1389/12/18	2,756	2,756	2,756	2,869	(0.03)	1	1K	3M
1389/11/10	2,759	2,759	2,759	2,870	(0.1)	5	6K	17M
1389/11/09	2,777	2,777	2,777	2,873	(0.35)	1	20K	56M
1389/11/06	2,771	2,771	2,777	2,883	(0.1)	2	5K	14M
1389/11/04	2,777	2,777	2,777	2,886	(0.21)	2	10K	28M
1389/11/02	2,782	2,782	2,782	2,892	(0.17)	6	10K	27M
1389/10/04	2,784	2,784	2,900	2,897	(0.1)	4	11K	32M
1389/10/01	2,784	2,784	2,784	2,900	0.0	1	53	148K
1389/09/28	2,900	2,900	2,900	2,900	(0.51)	4	5K	14M
1389/06/31	4,000	4,000	4,000	4,040	0.0	1	133	532K
1389/06/22	4,086	4,086	4,089	4,040	0.02	3	5K	20M
1389/06/21	3,883	3,883	3,883	4,039	0.0	1	450	2M
1389/06/17	4,049	3,901	4,050	4,039	(0.2)	16	21K	83M
1389/06/16	3,888	3,888	3,888	4,047	(0.05)	1	2K	8M
1389/06/15	3,890	3,890	3,890	4,049	(0.07)	5	4K	15M
1389/06/14	3,890	3,890	3,890	4,052	0.0	1	563	2M
1389/06/13	3,893	3,893	3,893	4,052	(0.07)	4	4K	16M
1389/06/09	3,895	3,895	4,099	4,055	(0.05)	5	7K	30M
1389/06/08	3,896	3,896	3,896	4,057	(0.02)	1	970	4M
1389/06/03	3,897	3,897	3,897	4,058	(0.02)	2	1K	4M
1389/06/02	3,900	3,900	3,900	4,059	(0.07)	3	4K	14M
1389/05/17	3,900	3,900	3,900	4,062	0.0	1	354	1M
1389/05/12	3,912	3,912	3,912	4,062	(0.05)	1	2K	10M
1389/05/11	4,090	4,090	4,090	4,064	0.0	1	230	941K
1389/05/02	4,064	4,064	4,064	4,064	0.0	1	113	459K
1389/04/30	3,970	3,911	3,970	4,064	(0.05)	4	2K	10M
1389/04/28	4,100	4,100	4,100	4,066	0.02	1	3K	12M
1389/04/27	3,912	3,912	3,932	4,065	(0.22)	7	13K	50M
1389/04/09	3,912	3,912	3,912	4,074	0.0	3	222	868K
1389/02/22	4,022	4,022	4,022	4,074	(2.23)	12	133K	534M
1389/02/12	4,022	4,022	4,022	4,167	(8.76)	1	44	177K
1389/01/23	4,724	4,620	4,724	4,567	0.04	4	3K	13M
1389/01/22	4,451	4,451	4,620	4,565	(1.02)	7	34K	154M
1388/11/20	4,451	4,451	4,451	4,612	0.0	1	50	223K
1388/11/18	4,599	4,599	4,599	4,612	0.0	1	10	46K
1388/11/12	4,611	4,611	4,611	4,612	0.0	1	575	3M
1388/10/30	4,470	4,455	4,616	4,612	(0.09)	3	8K	36M
1388/10/28	4,471	4,471	4,618	4,616	(0.02)	8	28K	130M
1388/07/26	4,493	4,493	4,493	4,617	(0.3)	4	21K	94M
1388/07/19	4,766	4,766	4,766	4,631	0.06	1	5K	24M
1388/07/18	4,765	4,765	4,765	4,628	0.02	1	1K	7M
1388/07/15	4,763	4,625	4,763	4,627	0.04	2	3K	13M
1388/07/13	4,748	4,748	4,748	4,625	0.13	2	10K	47M
1388/07/12	4,747	4,747	4,747	4,619	0.02	1	2K	8M
1388/07/11	4,626	4,626	4,700	4,618	0.17	7	18K	85M
1388/07/07	4,487	4,487	4,487	4,610	(0.32)	8	23K	101M
1388/07/05	4,761	4,761	4,761	4,625	0.04	3	3K	13M
1388/07/01	4,736	4,736	4,738	4,623	0.06	3	5K	26M
1388/06/31	4,600	4,599	4,600	4,620	0.0	3	4K	19M
1388/06/30	4,617	4,617	4,700	4,620	0.06	2	7K	34M
1388/06/23	4,616	4,616	4,616	4,617	0.0	1	200	923K
1388/06/18	4,480	4,480	4,618	4,617	(0.02)	9	14K	64M
1388/06/16	4,616	4,616	4,616	4,618	0.0	1	1K	5M
1388/06/15	4,618	4,618	4,618	4,618	0.0	1	10M	44B
1388/06/14	4,618	4,618	4,618	4,618	0.0	1	10M	44B
1388/06/11	4,618	4,481	4,618	4,618	0.0	15	9M	43B
1388/06/10	4,486	4,486	4,619	4,618	2.97	6	231K	1B
1388/06/09	4,380	4,380	4,486	4,485	2.96	5	262K	1B
1388/06/08	4,110	4,110	4,364	4,356	2.81	54	232K	1B
1388/06/07	4,159	4,159	4,159	4,237	0.0	1	500	2M
1388/06/04	4,113	4,113	4,159	4,237	(0.07)	7	6K	23M
1388/06/02	4,134	4,123	4,160	4,240	(0.24)	22	21K	88M
1388/06/01	4,160	4,133	4,160	4,250	(0.23)	18	19K	78M
1388/05/31	4,151	4,151	4,160	4,260	(0.44)	16	33K	135M
1388/05/28	4,160	4,160	4,160	4,279	(0.21)	14	14K	59M
1388/03/18	4,160	4,160	4,160	4,288	0.0	2	100	416K
1388/03/13	4,171	4,171	4,171	4,288	(0.28)	4	20K	83M
1388/02/09	4,171	4,171	4,171	4,300	0.0	1	10	42K
1388/01/23	4,171	4,171	4,171	4,300	0.0	1	4	17K
1388/01/19	4,171	4,171	4,171	4,300	0.0	2	100	417K
1388/01/17	4,171	4,171	4,171	4,300	0.0	1	50	209K
1388/01/08	4,300	4,300	4,300	4,300	(6.52)	2	2K	9M
1387/10/16	4,900	4,900	4,900	4,900	(10.53)	1	5K	24M
1387/09/04	5,315	5,315	5,477	5,477	(0.04)	3	2K	11M
1387/06/25	5,316	5,316	5,479	5,479	(0.02)	2	1K	7M
1387/05/29	5,316	5,316	5,480	5,480	0.0	2	142	757K
1387/05/23	5,316	5,316	5,480	5,480	0.0	3	113	602K
1387/05/22	5,316	5,316	5,480	5,480	0.0	2	110	586K
1387/05/15	5,330	5,330	5,480	5,480	(0.09)	2	5K	27M
1387/05/14	5,326	5,326	5,485	5,485	(0.09)	2	5K	27M
1387/05/13	5,331	5,331	5,490	5,490	(0.09)	2	5K	27M
1387/05/12	5,500	5,495	5,500	5,495	0.0	5	6K	31M
1387/05/08	5,500	5,495	5,500	5,495	0.0	12	26K	143M
1387/05/07	5,500	5,495	5,500	5,495	0.0	2	5K	28M
1387/05/06	5,500	5,495	5,500	5,495	0.0	3	1K	6M
1387/05/05	5,500	5,400	5,500	5,495	0.0	3	690	4M
1387/05/02	5,500	5,495	5,500	5,495	0.0	6	12K	64M
1387/05/01	5,496	5,495	5,500	5,495	0.0	7	8K	45M
1387/04/31	5,500	5,495	5,500	5,495	0.0	4	9K	50M
1387/04/30	5,335	5,335	5,495	5,495	(0.07)	2	4K	21M
1387/04/29	5,476	5,476	5,500	5,499	0.0	10	7K	37M
1387/04/24	5,499	5,489	5,499	5,499	0.0	5	3K	16M
1387/04/23	5,336	5,336	5,500	5,499	(0.02)	5	6K	35M
1387/04/22	5,500	5,500	5,500	5,500	0.0	5	2K	9M
1387/04/19	5,500	5,500	5,500	5,500	34.05	11	10K	55M
1387/04/11	4,223	4,103	4,223	4,103	0.07	5	4K	16M
1387/03/12	3,977	3,977	4,100	4,100	0.0	2	110	439K
1387/03/01	4,100	4,000	4,100	4,100	0.0	4	3K	11M
1387/02/30	4,110	4,100	4,110	4,100	0.20	5	17K	70M
1387/02/24	4,214	4,092	4,214	4,092	0.0	2	250	1M
1387/02/23	4,214	4,092	4,214	4,092	0.0	3	289	1M
1387/02/22	4,214	4,092	4,214	4,092	0.0	3	437	2M
1387/02/18	4,018	4,018	4,092	4,092	(0.2)	15	16K	65M
1387/02/07	4,100	4,100	4,100	4,100	(24.05)	2	6K	25M
1386/11/10	5,291	5,291	5,398	5,398	0.0	5	760	4M
1386/11/07	5,390	5,390	5,402	5,398	(2.03)	6	20K	108M
1386/10/09	5,401	5,401	5,510	5,510	(0.02)	8	2K	9M
1386/10/05	5,402	5,402	5,511	5,511	(0.02)	5	2K	8M
1386/09/18	5,402	5,402	5,512	5,512	0.0	3	194	1M
1386/08/23	5,402	5,402	5,512	5,512	0.0	2	20	109K
1386/07/28	5,403	5,403	5,512	5,512	(0.02)	2	1K	5M
1386/07/18	5,403	5,403	5,513	5,513	0.0	2	15	82K
1386/06/20	5,096	5,096	5,640	5,513	(4.5)	29	81K	447M
1386/03/08	5,658	5,658	5,773	5,773	0.0	3	20	114K
1386/03/05	5,773	5,773	5,777	5,773	(3.62)	6	3K	14M
1386/01/29	5,871	5,871	5,990	5,990	0.0	3	30	177K
1386/01/28	5,872	5,872	5,990	5,990	(0.02)	3	1K	6M
1386/01/27	5,880	5,880	6,000	5,991	(0.15)	16	14K	80M
1386/01/25	5,880	5,880	6,000	6,000	0.0	4	125	736K
1386/01/18	5,880	5,880	6,000	6,000	0.0	2	20	119K
1386/01/11	5,880	5,880	6,000	6,000	0.0	2	12	72K
1386/01/07	6,000	6,000	6,000	6,000	(13.04)	1	5K	30M
1385/08/09	6,762	6,762	6,900	6,900	0.0	2	20	137K
1385/06/20	6,762	6,762	6,900	6,900	0.0	2	22	150K
1385/06/19	6,763	6,763	6,900	6,900	(0.01)	4	509	3M
1385/06/11	6,765	6,765	6,901	6,901	(0.03)	2	2K	15M
1385/05/03	6,765	6,765	6,903	6,903	0.0	3	88	597K
1385/04/24	6,766	6,766	6,903	6,903	(0.01)	2	510	3M
1385/04/18	6,762	6,762	7,036	6,904	0.07	25	54K	374M
1385/02/12	6,763	6,763	6,899	6,899	(0.01)	2	50	340K
1385/02/11	6,900	6,900	6,900	6,900	(9.71)	1	1K	7M
1385/01/15	7,490	7,490	7,642	7,642	0.0	2	20	151K
1384/12/27	7,545	7,545	7,642	7,642	(0.73)	23	545K	4B
1384/12/17	7,546	7,546	7,700	7,698	(0.01)	4	6M	46B
1384/12/14	7,690	7,676	7,700	7,699	(0.01)	5	6M	46B
1384/12/13	7,700	7,700	7,700	7,700	(21.4)	3	30K	231M
1384/11/16	9,307	9,307	9,796	9,796	0.0	5	110	1M
1384/10/04	9,315	9,315	9,796	9,796	(0.09)	2	2K	20M
1384/10/03	9,322	9,322	9,805	9,805	(0.07)	7	2K	15M
1384/09/29	9,328	9,328	9,812	9,812	(0.06)	5	1K	12M
1384/09/28	9,328	9,328	9,818	9,818	0.0	3	70	658K
1384/09/27	9,333	9,333	9,818	9,818	(0.06)	6	1K	12M
1384/09/26	9,538	9,538	9,824	9,824	(0.01)	2	110	1M
1384/09/23	9,560	9,560	9,825	9,825	(0.03)	2	1K	10M
1384/09/22	9,597	9,597	9,828	9,828	(0.01)	2	350	3M
1384/09/21	9,830	9,829	9,830	9,829	0.0	2	200	2M
1384/09/20	9,830	9,829	9,830	9,829	0.0	3	3K	31M
1384/09/19	9,820	9,820	9,830	9,829	(0.01)	8	3K	26M
1384/09/15	9,830	9,830	9,903	9,830	0.0	8	3K	27M
1384/09/14	9,830	9,830	9,830	9,830	0.0	7	4K	42M
1384/09/13	10,050	9,830	10,299	9,830	0.20	3	5K	55M
1384/09/12	9,994	9,810	10,178	9,810	1.20	13	37K	376M
1384/09/08	9,239	9,239	10,211	9,694	(0.11)	13	5K	52M
1384/09/05	9,239	9,239	9,705	9,705	(0.21)	10	5K	46M
1384/08/16	9,239	9,239	9,725	9,725	0.0	2	15	143K
1384/08/11	9,239	9,239	9,725	9,725	0.0	2	15	143K
1384/08/09	9,240	9,240	9,725	9,725	(0.01)	2	159	1M
1384/07/02	9,244	9,244	9,726	9,726	(0.04)	2	1K	9M
1384/06/30	9,263	9,263	9,730	9,730	(0.21)	2	5K	46M
1384/06/22	9,263	9,263	9,750	9,750	0.0	2	63	588K
1384/04/25	9,263	9,263	9,750	9,750	0.0	2	11	107K
1384/04/22	9,284	9,284	9,750	9,750	(0.23)	3	5K	50M
1384/04/11	9,750	9,750	9,772	9,772	(0.01)	5	1K	13M
1384/04/08	9,750	9,750	9,773	9,773	(0.01)	2	745	7M
1384/04/07	9,774	9,774	9,775	9,774	(0.01)	3	951	9M
1384/04/06	9,773	9,773	9,776	9,775	(0.01)	7	4K	44M
1384/04/05	9,750	9,750	9,800	9,776	(0.01)	5	6K	56M
1384/04/01	9,800	9,776	9,800	9,777	0.0	7	7K	65M
1384/03/31	9,777	9,777	9,800	9,777	0.0	3	5K	50M
1384/03/30	9,777	9,777	9,800	9,777	0.0	3	2K	16M
1384/03/29	9,777	9,777	9,777	9,777	0.0	5	1K	11M
1384/03/28	9,777	9,777	9,777	9,777	0.0	2	955	9M
1384/03/25	9,364	9,364	9,961	9,777	(0.8)	16	13K	127M
1384/02/26	9,367	9,367	9,856	9,856	(0.03)	4	600	6M
1384/02/19	9,859	9,859	9,859	9,859	0.0	3	652	6M
1384/02/18	9,860	9,859	9,860	9,859	0.0	2	1K	11M
1384/02/17	9,861	9,859	9,950	9,859	0.0	4	602	6M
1384/02/14	9,854	9,854	9,860	9,859	0.0	6	3K	33M
1384/02/13	9,859	9,859	9,859	9,859	(0.34)	1	500	5M
1384/01/27	10,000	9,893	10,001	9,893	0.0	4	720	7M
1384/01/23	10,000	9,893	10,001	9,893	0.0	6	629	6M
1384/01/22	10,000	9,893	10,000	9,893	0.0	2	60	599K
1384/01/21	10,000	9,893	10,000	9,893	0.01	5	1K	12M
1384/01/17	9,968	9,892	9,990	9,892	0.01	5	2K	16M
1384/01/15	9,961	9,891	9,961	9,891	0.01	2	1K	14M
1384/01/09	10,000	9,890	10,000	9,890	0.0	2	311	3M
1383/12/25	9,891	9,890	9,891	9,890	0.0	2	424	4M
1383/12/22	9,916	9,890	9,917	9,890	0.0	5	787	8M
1383/12/19	9,998	9,890	9,999	9,890	0.01	6	1K	13M
1383/12/17	9,917	9,889	9,917	9,889	0.0	2	250	2M
1383/12/16	9,952	9,889	9,952	9,889	0.0	4	674	7M
1383/12/12	9,923	9,889	9,923	9,889	0.0	4	967	10M
1383/12/10	9,915	9,889	9,916	9,889	0.0	6	1K	12M
1383/12/09	9,891	9,889	9,891	9,889	0.0	3	2K	20M
1383/12/08	9,889	9,889	9,889	9,889	0.0	1	162	2M
1383/12/03	9,504	9,504	9,889	9,889	(0.01)	2	217	2M
1383/11/27	9,510	9,505	9,890	9,890	(0.02)	4	430	4M
1383/11/26	9,875	9,869	9,897	9,892	(0.02)	12	7K	70M
1383/11/25	9,849	9,849	9,894	9,894	(0.04)	8	8K	78M
1383/11/21	9,897	9,897	9,899	9,898	(0.01)	3	1K	14M
1383/11/20	9,899	9,899	9,900	9,899	0.0	8	5K	46M
1383/11/19	9,899	9,899	9,899	9,899	(1.37)	1	500	5M
1383/11/03	9,900	9,900	10,037	10,037	(0.01)	2	505	5M
1383/10/30	10,020	10,013	10,038	10,038	(0.01)	14	3K	25M
1383/10/29	10,526	10,025	10,526	10,039	0.14	6	4K	39M
1383/10/28	10,468	10,025	10,468	10,025	0.55	15	5M	54B
1383/10/23	10,455	9,970	10,455	9,970	0.12	4	2K	24M
1383/10/22	10,380	9,958	10,408	9,958	0.45	17	7M	74B
1383/10/21	10,380	9,913	10,380	9,913	0.27	9	5K	52M
1383/10/20	10,374	9,886	10,374	9,886	0.06	5	1K	12M
1383/10/19	10,368	9,880	10,368	9,880	0.05	5	1K	11M
1383/10/16	10,312	9,875	10,312	9,875	0.55	9	10K	103M
1383/10/15	10,257	9,821	10,257	9,821	0.53	7	10K	99M
1383/10/14	10,201	9,769	10,201	9,769	0.55	9	10K	102M
1383/10/13	10,096	9,716	10,096	9,716	1.04	6	19K	190M
1383/10/12	10,041	9,616	10,041	9,616	0.55	5	10K	101M
1383/10/09	10,019	9,563	10,019	9,563	0.22	7	4K	42M
1383/10/08	9,964	9,542	9,964	9,542	0.55	2	10K	100M
1383/10/07	9,960	9,490	9,960	9,490	0.04	3	836	8M
1383/10/06	9,905	9,486	9,905	9,486	0.55	4	10K	100M
1383/10/05	9,851	9,434	9,851	9,434	0.55	7	10K	100M
1383/10/02	9,797	9,382	9,797	9,382	0.55	3	10K	98M
1383/10/01	9,744	9,331	9,744	9,331	0.55	7	10K	98M
1383/09/30	9,686	9,280	9,686	9,280	0.60	5	11K	104M
1383/09/29	9,605	9,225	9,605	9,225	0.84	17	15K	146M
1383/09/25	9,521	9,148	9,521	9,148	0.88	11	16K	152M
1383/09/24	9,469	9,068	9,469	9,068	0.54	2	10K	95M
1383/09/23	9,418	9,019	9,418	9,019	0.55	8	10K	94M
1383/09/22	9,405	8,970	9,405	8,970	0.13	6	3K	24M
1383/09/21	9,354	8,958	9,354	8,958	0.55	3	10K	94M
1383/09/17	9,303	8,909	9,303	8,909	0.55	7	10K	93M
1383/09/16	9,277	8,860	9,277	8,860	0.27	2	5K	46M
1383/09/14	9,252	8,836	9,252	8,836	0.27	2	5K	46M
1383/09/11	9,227	8,812	9,227	8,812	0.27	3	5K	46M
1383/09/10	9,202	8,788	9,202	8,788	0.27	2	5K	46M
1383/09/03	9,199	8,764	9,199	8,764	0.03	3	710	7M
1383/09/02	9,140	8,761	9,140	8,761	0.64	10	12K	106M
1383/08/27	9,115	8,705	9,115	8,705	0.28	2	5K	46M
1383/08/26	9,090	8,681	9,090	8,681	0.27	2	5K	46M
1383/08/25	9,066	8,658	9,066	8,658	0.27	5	5K	45M
1383/08/23	9,022	8,635	9,022	8,635	0.49	3	9K	81M
1383/08/20	8,996	8,593	8,996	8,593	0.29	2	5K	48M
1383/08/18	9,002	8,500	9,002	8,568	(36.18)	4	2K	20M
1383/06/04	12,997	12,764	13,426	13,426	(0.07)	5	2K	22M
1383/06/03	13,068	13,068	13,435	13,435	(0.02)	2	693	9M
1383/06/02	12,990	12,990	13,438	13,438	(0.14)	8	4K	47M
1383/06/01	12,990	12,980	13,457	13,457	(0.1)	5	2K	32M
1383/05/31	12,871	12,871	13,471	13,471	(0.57)	15	11K	144M
1383/05/27	12,960	12,960	13,548	13,548	(0.01)	3	215	3M
1383/05/26	12,950	12,950	13,550	13,550	(0.07)	7	1K	17M
1383/05/24	13,000	13,000	13,559	13,559	(0.15)	2	3K	39M
1383/05/20	13,078	13,070	13,579	13,579	(0.07)	8	2K	20M
1383/05/19	13,088	13,088	13,588	13,588	(0.02)	2	525	7M
1383/05/18	13,090	13,090	13,591	13,591	(0.01)	2	47	620K
1383/05/14	13,274	13,274	13,592	13,592	(0.02)	3	755	10M
1383/05/13	13,200	13,200	13,595	13,595	(0.29)	7	10K	130M
1383/05/11	13,380	13,380	13,634	13,634	(0.03)	4	1K	14M
1383/05/10	13,499	13,499	13,638	13,638	(0.01)	3	819	11M
1383/05/07	13,629	13,500	13,640	13,640	(0.01)	6	2K	25M
1383/05/06	14,000	13,642	14,306	13,642	0.12	5	3K	44M
1383/05/04	14,196	13,626	14,280	13,626	0.05	6	1K	16M
1383/05/03	13,619	13,619	13,619	13,619	0.0	8	6K	78M
1383/04/30	14,199	13,619	14,199	13,619	0.0	4	1K	20M
1383/04/29	14,199	13,619	14,200	13,619	0.07	4	2K	21M
1383/04/28	13,611	13,610	13,611	13,610	(0.01)	8	3K	41M
1383/04/27	14,216	13,611	14,217	13,611	0.01	3	358	5M
1383/04/24	13,572	13,450	14,220	13,609	0.27	12	8K	108M
1383/04/23	13,572	13,572	13,572	13,572	0.0	1	160	2M
1383/04/22	14,220	13,572	14,220	13,572	0.02	2	498	7M
1383/04/20	14,226	13,569	14,226	13,569	0.13	8	2K	34M
1383/04/17	14,225	13,552	14,225	13,552	0.03	6	859	12M
1383/04/16	14,200	13,548	14,200	13,548	0.03	4	800	11M
1383/04/15	14,213	13,544	14,213	13,544	0.05	6	1K	14M
1383/04/13	14,001	13,537	14,001	13,537	0.06	5	5K	63M
1383/04/10	13,099	13,099	13,529	13,529	(0.07)	7	2K	27M
1383/04/09	12,900	12,899	13,539	13,539	(0.27)	5	5K	63M
1383/04/08	13,101	13,000	13,576	13,576	(0.08)	6	2K	24M
1383/04/07	13,100	13,100	13,587	13,587	(0.21)	5	5K	64M
1383/04/06	13,623	13,600	13,623	13,615	(0.06)	3	767	10M
1383/04/03	13,623	13,623	13,623	13,623	(5.0)	3	500	7M
1383/04/02	14,340	14,340	14,340	14,340	(5.0)	11	15K	220M
1383/04/01	15,094	15,094	15,094	15,094	(5.0)	1	500	8M
1383/03/31	15,888	15,888	15,888	15,888	(5.0)	2	500	8M
1383/03/30	15,888	15,888	16,724	16,724	0.0	2	41	660K
1383/03/27	16,100	16,099	16,724	16,724	(0.81)	13	16K	260M
1383/03/26	16,100	16,100	16,861	16,861	(0.17)	8	3K	52M
1383/03/25	16,769	16,769	16,889	16,889	(0.01)	2	69	1M
1383/03/24	16,794	16,794	16,890	16,890	(0.01)	2	148	2M
1383/03/23	16,800	16,800	16,891	16,891	(0.01)	3	427	7M
1383/03/20	16,171	16,171	16,892	16,892	(0.76)	14	14K	222M
1383/03/18	16,969	16,900	17,022	17,022	(0.11)	30	22K	368M
1383/03/17	16,995	16,995	17,041	17,041	(0.01)	2	20	340K
1383/03/16	16,999	16,767	17,042	17,042	(0.36)	21	18K	299M
1383/03/13	17,104	17,104	17,104	17,104	(5.35)	1	500	9M
1383/02/15	17,178	17,178	18,070	18,070	(0.07)	8	1K	20M
1383/02/14	17,198	17,198	18,082	18,082	(0.12)	3	2K	35M
1383/02/13	17,200	17,200	18,103	18,103	(0.01)	3	210	4M
1383/02/12	17,202	17,202	18,105	18,105	(0.01)	2	135	2M
1383/02/09	17,222	17,222	18,107	18,107	(0.12)	9	2K	35M
1383/02/08	17,242	17,242	18,128	18,128	(0.02)	4	382	7M
1383/02/07	17,242	17,242	18,132	18,132	(0.04)	4	755	13M
1383/02/06	17,242	17,242	18,140	18,140	(0.05)	5	815	14M
1383/02/05	17,245	17,245	18,149	18,149	(0.02)	3	232	4M
1383/02/02	17,284	17,284	18,152	18,152	(0.23)	10	4K	69M
1383/01/30	17,292	17,292	18,193	18,193	(0.05)	5	814	14M
1383/01/29	17,477	17,477	18,202	18,202	(0.01)	2	122	2M
1383/01/26	17,408	17,408	18,203	18,203	(0.66)	27	12K	207M
1383/01/24	17,410	17,410	18,324	18,324	(0.01)	2	152	3M
1383/01/22	17,413	17,413	18,326	18,326	(0.02)	3	266	5M
1383/01/19	17,440	17,440	18,329	18,329	(0.15)	8	3K	47M
1383/01/18	17,893	17,458	18,357	18,357	(0.1)	7	2K	35M
1383/01/17	18,199	17,998	18,376	18,376	(0.05)	7	2K	36M
1383/01/16	18,383	18,200	18,385	18,385	(0.02)	5	11K	199M
1383/01/15	18,389	18,388	18,389	18,388	0.0	4	1K	21M
1383/01/11	18,001	18,000	18,388	18,388	(0.05)	5	2K	28M
1383/01/10	18,398	18,398	18,398	18,398	0.0	7	1K	24M
1383/01/09	18,400	18,398	18,400	18,398	0.0	3	1K	23M
1383/01/08	17,994	17,993	18,398	18,398	(0.02)	9	437	8M
1382/12/27	17,994	17,500	18,401	18,401	(0.11)	13	2K	38M
1382/12/26	17,995	17,994	18,421	18,421	(0.15)	10	4K	74M
1382/12/25	17,993	17,900	18,449	18,449	(0.07)	4	2K	27M
1382/12/24	17,775	17,645	18,500	18,461	(0.6)	26	15K	267M
1382/12/23	17,776	17,775	18,573	18,573	(0.36)	18	5K	92M
1382/12/20	17,776	17,776	18,640	18,640	(0.38)	14	5K	91M
1382/12/19	17,943	17,861	18,711	18,711	(0.48)	19	7K	118M
1382/12/18	18,100	17,943	18,801	18,801	(0.46)	24	6K	116M
1382/12/17	18,169	18,083	18,887	18,887	(0.77)	23	11K	196M
1382/12/16	18,169	18,169	19,034	19,034	(0.48)	27	6K	117M
1382/12/13	18,220	18,220	19,125	19,125	(0.28)	15	4K	68M
1382/12/10	18,269	18,269	19,178	19,178	(0.27)	17	4K	67M
1382/12/09	18,290	18,290	19,230	19,230	(0.11)	5	2K	28M
1382/12/06	18,351	18,351	19,252	19,252	(0.33)	18	4K	82M
1382/12/05	18,416	18,416	19,316	19,316	(0.36)	15	5K	88M
1382/12/04	18,498	18,478	19,385	19,385	(0.33)	16	5K	83M
1382/12/03	18,997	18,504	19,450	19,450	(0.14)	19	2K	42M
1382/12/02	19,485	19,000	19,485	19,477	(0.05)	14	4K	82M
1382/11/29	19,517	19,300	19,517	19,486	(0.01)	18	5K	98M
1382/11/28	19,499	19,001	19,499	19,487	(0.14)	38	14K	278M
1382/11/27	19,507	19,500	19,603	19,515	0.04	31	8K	162M
1382/11/26	19,551	19,500	19,700	19,507	1.70	33	65K	1B
1382/11/25	19,280	19,181	19,280	19,181	0.0	4	435	8M
1382/11/20	19,238	19,181	19,238	19,181	4.69	40	63K	1B
1382/11/19	18,617	18,001	18,766	18,322	2.51	44	52K	966M
1382/11/18	18,500	17,500	18,617	17,873	0.80	33	64K	1B
1382/11/15	18,826	17,500	18,826	17,731	(1.11)	43	73K	1B
1382/11/14	18,490	17,930	18,490	17,930	1.82	74	25K	455M
1382/11/12	18,387	17,610	18,387	17,610	0.56	20	8K	140M
1382/11/11	18,377	17,512	18,377	17,512	0.06	5	810	15M
1382/11/08	18,000	17,502	18,323	17,502	0.29	11	4K	76M
1382/11/07	17,451	17,451	17,451	17,451	5.00	49	80K	1B
1382/11/06	16,999	16,620	17,000	16,620	0.04	6	1K	25M
1382/11/05	16,613	16,613	16,613	16,613	5.00	39	124K	2B
1382/11/04	16,428	15,822	16,428	15,822	1.12	20	15K	251M
1382/10/30	16,210	15,646	16,391	15,646	0.22	13	4K	60M
1382/10/29	16,210	15,611	16,210	15,611	1.11	20	15K	245M
1382/10/28	15,999	15,439	16,057	15,439	0.95	23	14K	219M
1382/10/27	15,999	15,293	15,999	15,293	0.04	3	634	10M
1382/10/24	15,266	15,266	15,994	15,287	0.14	9	3K	43M
1382/10/23	15,266	15,266	15,266	15,266	0.0	6	985	15M
1382/10/22	16,011	15,190	16,049	15,266	(4.52)	29	70K	1B
1382/10/21	16,814	15,974	16,814	15,989	(4.91)	27	70K	1B
1382/10/20	16,890	16,814	16,932	16,814	0.04	9	4K	68M
1382/10/17	16,100	16,063	16,907	16,808	(0.59)	22	11K	184M
1382/10/16	16,908	16,908	16,932	16,908	(5.0)	57	70K	1B
1382/10/15	16,932	16,932	17,797	17,797	(0.15)	6	2K	34M
1382/10/14	16,947	16,947	17,823	17,823	(0.08)	8	1K	19M
1382/10/13	16,961	16,961	17,838	17,838	(0.08)	5	1K	18M
1382/10/10	17,084	17,084	17,853	17,853	(0.72)	15	10K	167M
1382/10/09	17,098	17,098	17,983	17,983	(0.08)	5	996	17M
1382/10/08	17,164	17,164	17,997	17,997	(0.39)	11	5K	90M
1382/10/07	17,249	17,249	18,067	18,067	(0.49)	14	7K	114M
1382/10/06	17,345	17,345	18,156	18,156	(0.55)	21	7K	129M
1382/10/03	18,550	17,519	18,550	18,257	(1.0)	52	26K	462M
1382/10/02	18,555	18,441	18,557	18,441	0.05	14	5K	95M
1382/10/01	18,500	18,432	18,500	18,432	0.04	23	19K	347M
1382/09/30	18,433	18,425	18,433	18,425	0.0	12	6K	111M
1382/09/26	18,550	18,100	18,650	18,425	0.0	395	808K	15B