Name: سیمان خزر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ خزر
سخزر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,320	6,320	6,320	6,320	(2.92)	203	4M	28B
1405/06/28	6,600	6,490	6,680	6,510	(2.69)	442	8M	55B
1405/06/25	6,750	6,460	6,820	6,690	0.90	1,306	34M	229B
1405/06/24	6,500	6,490	6,750	6,630	0.61	1,419	40M	266B
1405/06/23	6,630	6,590	6,630	6,590	(2.95)	685	14M	90B
1405/06/22	6,840	6,630	7,030	6,790	(0.59)	2,301	48M	324B
1405/06/21	6,900	6,760	6,990	6,830	(1.87)	2,387	65M	445B
1405/06/18	7,240	6,870	7,280	6,960	(1.69)	2,659	89M	622B
1405/06/17	7,080	7,080	7,080	7,080	2.91	296	22M	159B
1405/06/16	6,880	6,880	6,880	6,880	2.99	165	10M	70B
1405/06/15	6,680	6,680	6,680	6,680	2.93	189	11M	74B
1405/06/14	6,490	6,490	6,490	6,490	2.85	381	19M	123B
1405/06/11	6,170	5,990	6,350	6,310	2.27	974	36M	229B
1405/06/10	6,250	5,890	6,250	6,170	1.65	1,465	90M	558B
1405/06/09	6,070	6,040	6,070	6,070	2.88	780	40M	241B
1405/06/08	5,900	5,800	5,900	5,900	2.97	556	20M	116B
1405/06/07	5,900	5,800	5,900	5,900	2.97	556	20M	116B
1405/06/04	5,700	5,610	5,740	5,730	2.69	678	20M	112B
1405/06/03	5,440	5,440	5,600	5,580	2.57	679	31M	174B
1405/06/02	5,600	5,390	5,650	5,440	(1.98)	1,679	36M	196B
1405/06/01	5,570	5,310	5,580	5,550	2.40	1,370	49M	273B
1405/05/31	5,430	5,350	5,510	5,420	1.31	847	21M	115B
1405/05/28	5,280	5,150	5,430	5,350	1.33	804	18M	94B
1405/05/27	5,400	5,240	5,410	5,280	(2.22)	1,401	41M	215B
1405/05/26	5,240	5,230	5,430	5,400	2.27	959	32M	173B
1405/05/25	5,100	5,100	5,360	5,280	1.34	930	25M	131B
1405/05/24	5,270	5,200	5,340	5,210	(2.8)	1,355	43M	224B
1405/05/21	5,590	5,330	5,610	5,360	(2.37)	2,188	59M	315B
1405/05/20	5,590	5,330	5,610	5,360	(2.37)	2,188	59M	315B
1405/05/19	5,470	5,470	5,670	5,490	(2.49)	2,288	93M	509B
1405/05/18	5,860	5,520	5,860	5,630	(1.05)	1,620	70M	392B
1405/05/17	5,690	5,690	5,690	5,690	2.89	309	18M	101B
1405/05/14	5,530	5,530	5,530	5,530	2.98	364	30M	164B
1405/05/13	5,370	5,370	5,370	5,370	2.87	303	24M	127B
1405/05/12	5,370	5,370	5,370	5,370	2.87	303	24M	127B
1405/05/11	5,220	5,220	5,220	5,220	2.96	230	13M	69B
1405/05/10	5,070	5,010	5,070	5,070	2.84	819	46M	231B
1405/05/07	4,860	4,810	5,090	4,930	(0.4)	1,132	50M	248B
1405/05/06	4,980	4,790	5,000	4,950	1.85	921	31M	153B
1405/05/05	5,020	4,740	5,020	4,860	(0.41)	1,582	52M	255B
1405/05/04	4,880	4,830	4,880	4,880	2.95	559	33M	163B
1405/05/03	4,700	4,600	4,750	4,740	2.60	1,530	90M	426B
1405/04/31	4,640	4,510	4,640	4,620	2.44	1,604	76M	352B
1405/04/30	4,510	4,510	4,510	4,510	2.97	142	11M	47B
1405/04/29	4,380	4,380	4,380	4,380	2.82	116	5M	22B
1405/04/28	4,210	4,210	4,390	4,260	(1.62)	1,323	38M	160B
1405/04/27	4,440	4,320	4,440	4,330	(2.7)	316	13M	58B
1405/04/24	4,450	4,450	4,450	4,450	2.77	362	19M	83B
1405/04/23	4,220	4,220	4,480	4,330	(0.46)	2,341	75M	324B
1405/04/22	4,350	4,350	4,350	4,350	(2.9)	286	5M	23B
1405/04/21	4,480	4,480	4,480	4,480	(2.82)	184	3M	15B
1405/04/20	4,610	4,610	4,620	4,610	(2.95)	438	11M	52B
1405/04/17	4,750	4,750	4,810	4,750	(2.86)	1,086	39M	186B
1405/04/16	4,930	4,710	4,950	4,890	1.66	1,661	37M	179B
1405/04/15	4,800	4,630	4,880	4,810	1.48	1,813	50M	240B
1405/04/14	4,800	4,630	4,880	4,810	1.48	1,813	50M	240B
1405/04/13	4,800	4,630	4,880	4,810	1.48	1,813	50M	240B
1405/04/10	4,800	4,630	4,880	4,810	1.48	1,813	50M	240B
1405/04/09	4,600	4,600	4,760	4,740	2.38	1,739	79M	372B
1405/04/08	4,600	4,600	4,790	4,630	(2.32)	5,090	206M	952B
1405/04/07	4,740	4,740	4,740	4,740	(2.87)	249	4M	21B
1405/04/06	4,880	4,880	4,880	4,880	(2.98)	362	10M	47B
1405/04/03	5,030	5,030	5,030	5,030	(2.9)	509	11M	56B
1405/04/01	5,180	5,180	5,180	5,180	(3.0)	127	3M	15B
1405/03/31	5,340	5,340	5,340	5,340	(2.91)	144	3M	15B
1405/03/30	5,500	5,500	5,500	5,500	(3.0)	279	6M	35B
1405/03/27	5,670	5,670	5,670	5,670	(2.91)	423	8M	43B
1405/03/26	6,100	5,760	6,100	5,840	(1.52)	3,982	126M	736B
1405/03/25	5,930	5,930	5,930	5,930	2.95	170	7M	41B
1405/03/24	5,760	5,760	5,760	5,760	2.86	182	8M	44B
1405/03/23	5,600	5,600	5,600	5,600	2.94	465	19M	104B
1405/03/20	5,440	5,360	5,440	5,440	2.84	1,512	58M	316B
1405/03/19	5,290	5,180	5,290	5,290	2.92	590	23M	121B
1405/03/18	5,140	5,140	5,220	5,140	(2.84)	1,675	50M	258B
1405/03/17	5,240	5,220	5,290	5,290	2.92	969	35M	187B
1405/03/16	5,260	5,020	5,280	5,140	(0.6)	2,853	64M	328B
1405/03/13	5,120	4,990	5,295	5,171	0.52	3,633	94M	485B
1405/03/12	5,187	4,910	5,187	5,144	2.14	1,551	61M	313B
1405/03/11	5,057	4,767	5,057	5,022	2.28	1,676	69M	347B
1405/03/10	4,910	4,910	4,910	4,910	3.00	151	7M	34B
1405/03/09	4,767	4,767	4,767	4,767	2.98	331	21M	102B
1405/03/06	4,650	4,430	4,704	4,629	1.36	2,198	106M	489B
1405/03/05	4,650	4,430	4,704	4,629	1.36	2,198	106M	489B
1405/03/04	4,573	4,441	4,573	4,567	2.86	2,403	121M	552B
1405/03/03	4,440	4,440	4,440	4,440	2.99	421	27M	118B
1405/03/02	4,271	4,271	4,399	4,311	27.39	1,434	159M	686B
1404/12/09	4,150	3,957	4,150	4,017	(1.52)	774	8M	31B
1404/12/06	4,070	3,990	4,089	4,079	2.75	311	5M	22B
1404/12/05	3,946	3,874	4,024	3,970	1.61	558	8M	30B
1404/12/04	3,930	3,830	3,932	3,907	2.33	380	7M	27B
1404/12/03	3,794	3,794	4,027	3,818	(2.38)	734	14M	54B
1404/12/02	4,112	3,908	4,112	3,911	(2.9)	322	4M	17B
1404/11/29	4,100	3,978	4,114	4,028	(0.32)	590	10M	39B
1404/11/28	4,060	3,981	4,088	4,041	1.79	278	3M	13B
1404/11/27	3,941	3,926	4,000	3,970	0.79	295	4M	15B
1404/11/26	4,052	3,912	4,052	3,939	(2.31)	1,011	15M	59B
1404/11/25	4,034	3,961	4,123	4,032	0.72	904	15M	61B
1404/11/21	4,026	3,946	4,132	4,003	(0.67)	1,198	25M	101B
1404/11/20	4,131	4,007	4,131	4,030	(2.42)	1,034	22M	90B
1404/11/19	4,263	4,055	4,263	4,130	(0.22)	1,539	28M	115B
1404/11/18	4,138	4,062	4,140	4,139	2.96	203	5M	21B
1404/11/14	4,191	4,008	4,191	4,020	(2.69)	918	33M	131B
1404/11/13	4,074	4,074	4,133	4,131	2.94	361	14M	59B
1404/11/12	3,880	3,880	4,050	4,013	1.13	776	16M	65B
1404/11/11	4,071	3,949	4,163	3,968	(2.53)	898	21M	85B
1404/11/08	4,045	4,045	4,170	4,071	(2.37)	1,414	47M	190B
1404/11/07	4,170	4,170	4,170	4,170	(2.98)	353	10M	43B
1404/11/06	4,298	4,298	4,298	4,298	(2.98)	199	4M	16B
1404/11/05	4,430	4,430	4,430	4,430	(3.0)	321	6M	27B
1404/11/04	4,750	4,488	4,750	4,567	(1.28)	1,494	36M	166B
1404/11/01	4,626	4,626	4,626	4,626	2.98	303	22M	101B
1404/10/30	4,537	4,358	4,541	4,492	1.88	734	18M	81B
1404/10/29	4,494	4,347	4,570	4,409	(1.61)	1,693	24M	107B
1404/10/28	4,450	4,390	4,503	4,481	2.49	765	20M	89B
1404/10/24	4,399	4,332	4,446	4,372	(2.08)	1,402	47M	206B
1404/10/23	4,559	4,450	4,570	4,465	(2.66)	1,583	24M	107B
1404/10/22	4,530	4,460	4,671	4,587	1.15	1,583	26M	118B
1404/10/21	4,526	4,526	4,703	4,535	(2.79)	3,478	94M	425B
1404/10/20	4,665	4,665	4,665	4,665	(2.99)	633	5M	22B
1404/10/17	5,000	4,757	5,047	4,809	(1.94)	614	16M	79B
1404/10/16	4,826	4,826	4,933	4,904	2.38	1,395	46M	227B
1404/10/15	4,640	4,640	4,826	4,790	2.22	1,592	37M	177B
1404/10/14	4,686	4,686	4,691	4,686	(2.98)	830	45M	212B
1404/10/10	4,820	4,820	4,930	4,830	(2.62)	2,499	76M	369B
1404/10/09	4,960	4,960	4,960	4,960	(2.94)	496	19M	95B
1404/10/08	5,110	5,110	5,190	5,110	(2.85)	549	15M	79B
1404/10/07	5,400	5,260	5,400	5,260	(2.95)	2,190	52M	274B
1404/10/06	5,480	5,250	5,480	5,420	1.76	2,451	76M	412B
1404/10/03	5,326	5,326	5,326	5,326	3.00	181	12M	63B
1404/10/02	5,171	5,171	5,171	5,171	2.99	122	7M	34B
1404/10/01	5,021	5,021	5,021	5,021	2.99	464	19M	94B
1404/09/30	4,855	4,738	4,908	4,875	2.29	1,306	39M	191B
1404/09/29	4,681	4,681	4,779	4,766	2.72	1,104	31M	149B
1404/09/26	4,764	4,592	4,764	4,640	(1.96)	1,672	28M	132B
1404/09/25	4,822	4,605	4,822	4,733	0.25	3,281	109M	518B
1404/09/24	4,721	4,721	4,721	4,721	2.99	715	39M	183B
1404/09/23	4,584	4,584	4,584	4,584	2.99	947	40M	184B
1404/09/22	4,370	4,361	4,454	4,451	2.91	1,091	50M	221B
1404/09/19	4,310	4,267	4,396	4,325	0.96	1,010	15M	66B
1404/09/18	4,313	4,255	4,313	4,284	(0.6)	843	11M	47B
1404/09/17	4,326	4,279	4,343	4,310	0.26	842	13M	56B
1404/09/16	4,334	4,256	4,360	4,299	(0.32)	1,006	14M	62B
1404/09/15	4,350	4,251	4,353	4,313	0.12	1,723	29M	127B
1404/09/12	4,329	4,281	4,344	4,308	0.44	1,114	15M	64B
1404/09/11	4,339	4,262	4,339	4,289	(0.56)	2,174	20M	85B
1404/09/10	4,332	4,287	4,360	4,313	0.19	1,428	19M	80B
1404/09/09	4,349	4,267	4,349	4,305	0.12	999	11M	48B
1404/09/08	4,270	4,220	4,340	4,300	0.70	1,245	18M	77B
1404/09/05	4,295	4,232	4,350	4,270	0.0	1,246	19M	83B
1404/09/04	4,300	4,250	4,308	4,270	(0.54)	1,218	20M	86B
1404/09/02	4,350	4,254	4,350	4,293	(0.21)	1,219	14M	59B
1404/09/01	4,350	4,259	4,350	4,302	0.44	1,046	14M	60B
1404/08/28	4,387	4,250	4,387	4,283	(2.08)	2,925	15M	62B
1404/08/27	4,374	4,315	4,440	4,374	0.30	1,415	16M	71B
1404/08/26	4,370	4,295	4,424	4,361	1.42	1,148	31M	135B
1404/08/25	4,222	4,203	4,329	4,300	2.31	742	17M	71B
1404/08/24	4,168	4,163	4,229	4,203	1.47	752	11M	47B
1404/08/21	4,150	4,060	4,198	4,142	0.78	1,151	12M	51B
1404/08/20	4,057	4,057	4,140	4,110	1.99	1,503	21M	85B
1404/08/19	4,068	3,999	4,122	4,030	(2.23)	3,387	32M	130B
1404/08/18	4,270	4,116	4,270	4,122	(2.85)	1,273	22M	90B
1404/08/17	4,284	4,189	4,310	4,243	1.14	949	13M	57B
1404/08/14	4,152	4,100	4,280	4,195	0.05	1,275	23M	98B
1404/08/13	4,234	4,164	4,290	4,193	(2.31)	1,729	38M	161B
1404/08/12	4,399	4,231	4,399	4,292	(0.6)	1,467	18M	76B
1404/08/11	4,290	4,250	4,400	4,318	(0.74)	1,138	16M	69B
1404/08/10	4,490	4,324	4,509	4,350	(2.4)	1,730	30M	129B
1404/08/07	4,420	4,381	4,506	4,457	0.56	944	18M	82B
1404/08/06	4,485	4,388	4,610	4,432	(1.84)	1,187	19M	86B
1404/08/05	4,590	4,455	4,641	4,515	(1.61)	1,606	20M	89B
1404/08/04	4,559	4,506	4,681	4,589	0.50	1,622	31M	143B
1404/08/03	4,666	4,525	4,690	4,566	(2.1)	2,010	31M	140B
1404/07/30	4,664	4,600	4,664	4,664	2.98	915	36M	167B
1404/07/29	4,470	4,415	4,547	4,529	2.58	1,398	33M	147B
1404/07/28	4,308	4,308	4,466	4,415	0.52	848	13M	59B
1404/07/27	4,500	4,310	4,509	4,392	(0.81)	2,160	16M	72B
1404/07/26	4,352	4,352	4,429	4,428	2.98	516	17M	74B
1404/07/23	4,248	4,236	4,350	4,300	(1.49)	541	10M	45B
1404/07/22	4,450	4,343	4,489	4,365	(2.5)	953	24M	103B
1404/07/21	4,542	4,368	4,542	4,477	1.52	940	19M	86B
1404/07/20	4,378	4,309	4,438	4,410	2.34	651	18M	79B
1404/07/19	4,160	4,160	4,316	4,309	2.82	769	25M	106B
1404/07/16	4,270	4,171	4,353	4,191	(2.51)	2,460	34M	142B
1404/07/15	4,270	4,249	4,402	4,299	(1.85)	1,543	33M	144B
1404/07/14	4,400	4,353	4,471	4,380	(2.38)	1,005	25M	107B
1404/07/13	4,495	4,410	4,532	4,487	1.98	1,242	32M	142B
1404/07/12	4,320	4,320	4,408	4,400	2.80	1,078	36M	158B
1404/07/09	4,276	4,276	4,361	4,280	(2.9)	1,020	31M	132B
1404/07/08	4,620	4,375	4,620	4,408	(2.26)	2,917	55M	243B
1404/07/07	4,514	4,469	4,514	4,510	2.90	1,773	79M	358B
1404/07/06	4,383	4,383	4,383	4,383	2.98	470	23M	101B
1404/07/05	4,080	4,080	4,297	4,256	2.01	704	13M	57B
1404/07/02	4,156	4,156	4,244	4,172	(2.61)	2,178	25M	102B
1404/07/01	4,408	4,240	4,408	4,284	(1.92)	1,079	20M	85B
1404/06/31	4,335	4,280	4,456	4,368	0.95	1,432	31M	134B
1404/06/30	4,327	4,327	4,327	4,327	(2.98)	495	14M	62B
1404/06/29	4,339	4,339	4,339	4,460	(0.29)	62	356K	2B
1404/06/26	4,570	4,463	4,590	4,473	(2.78)	1,173	22M	97B
1404/06/25	4,689	4,590	4,689	4,601	(2.75)	964	18M	81B
1404/06/24	4,856	4,639	4,896	4,731	(0.9)	1,886	26M	121B
1404/06/23	4,710	4,708	4,792	4,774	2.60	739	35M	168B
1404/06/22	4,700	4,570	4,700	4,653	1.44	1,158	20M	95B
1404/06/18	4,650	4,526	4,700	4,587	0.37	791	18M	81B
1404/06/17	4,520	4,493	4,603	4,570	2.26	924	34M	155B
1404/06/16	4,490	4,368	4,512	4,469	0.72	665	18M	82B
1404/06/15	4,527	4,396	4,527	4,437	(0.83)	1,173	30M	134B
1404/06/12	4,451	4,408	4,606	4,474	(0.38)	987	23M	104B
1404/06/11	4,500	4,398	4,530	4,491	2.09	1,019	22M	97B
1404/06/09	4,289	4,289	4,500	4,399	(0.5)	1,079	32M	139B
1404/06/08	4,421	4,421	4,421	4,421	(2.98)	283	4M	18B
1404/06/05	4,528	4,450	4,571	4,557	2.68	929	21M	94B
1404/06/04	4,463	4,367	4,539	4,438	(0.11)	1,232	21M	94B
1404/06/03	4,526	4,369	4,636	4,443	(1.35)	2,352	30M	135B
1404/06/01	4,475	4,425	4,512	4,504	2.81	967	12M	55B
1404/05/29	4,419	4,355	4,419	4,381	0.37	629	11M	46B
1404/05/28	4,256	4,256	4,430	4,365	(0.5)	1,151	21M	91B
1404/05/27	4,414	4,300	4,414	4,387	2.36	1,025	32M	140B
1404/05/26	4,285	4,284	4,286	4,286	2.98	81	4M	16B
1404/05/25	4,091	4,091	4,297	4,162	(1.3)	1,159	24M	102B
1404/05/22	4,217	4,217	4,217	4,217	(2.99)	283	5M	21B
1404/05/21	4,395	4,342	4,485	4,347	(2.88)	527	9M	39B
1404/05/20	4,502	4,427	4,600	4,476	(1.91)	944	13M	59B
1404/05/19	4,650	4,393	4,658	4,563	0.86	1,239	25M	114B
1404/05/18	4,393	4,393	4,525	4,524	2.96	805	26M	117B
1404/05/15	4,340	4,200	4,458	4,394	1.50	2,217	49M	216B
1404/05/14	4,355	4,250	4,355	4,329	2.36	1,607	38M	163B
1404/05/13	4,120	4,120	4,249	4,229	2.50	848	20M	84B
1404/05/12	4,080	4,080	4,208	4,126	(1.32)	1,952	36M	147B
1404/05/11	4,330	4,147	4,330	4,181	(2.2)	2,049	34M	141B
1404/05/08	4,270	4,270	4,388	4,275	(2.89)	2,394	66M	283B
1404/05/07	4,402	4,402	4,402	4,402	(3.0)	169	4M	18B
1404/05/06	4,560	4,537	4,570	4,538	(2.97)	306	6M	28B
1404/05/05	4,750	4,574	4,833	4,677	(0.81)	2,520	51M	241B
1404/05/04	4,721	4,641	4,721	4,715	2.86	3,648	101M	478B
1404/05/01	4,599	4,411	4,669	4,584	0.99	4,297	108M	496B
1404/04/31	4,539	4,539	4,539	4,539	3.00	1,444	94M	427B
1404/04/30	4,407	4,407	4,407	4,407	2.99	146	23M	102B
1404/04/29	4,279	4,279	4,279	4,279	2.98	62	4M	18B
1404/04/28	4,134	4,050	4,157	4,155	2.95	369	9M	38B
1404/04/25	4,055	3,979	4,098	4,036	0.52	1,494	34M	138B
1404/04/24	4,033	3,960	4,087	4,015	(0.42)	1,679	38M	153B
1404/04/23	4,160	3,988	4,160	4,032	(0.3)	1,496	20M	82B
1404/04/22	4,180	3,992	4,180	4,044	(1.73)	3,521	39M	159B
1404/04/21	4,126	4,063	4,126	4,115	2.72	544	10M	41B
1404/04/18	4,012	4,005	4,100	4,006	(2.96)	2,440	27M	109B
1404/04/17	4,234	3,991	4,234	4,128	0.41	692	14M	59B
1404/04/16	4,111	4,111	4,111	4,111	2.98	362	12M	51B
1404/04/11	3,962	3,962	4,180	3,992	(2.25)	3,393	78M	311B
1404/04/10	4,026	4,026	4,026	4,084	(1.59)	77	2M	8B
1404/04/09	4,089	4,089	4,089	4,150	(1.54)	80	2M	8B
1404/04/08	4,215	4,215	4,215	4,215	(2.99)	101	6M	24B
1404/04/07	4,345	4,345	4,345	4,345	(2.99)	582	5M	20B
1404/03/21	4,462	4,424	4,590	4,479	0.40	706	10M	44B
1404/03/20	4,445	4,421	4,549	4,461	(1.93)	2,421	23M	101B
1404/03/19	4,630	4,536	4,770	4,549	(2.72)	1,526	24M	108B
1404/03/18	4,790	4,630	4,880	4,676	(2.03)	3,110	42M	199B
1404/03/17	4,781	4,700	4,781	4,773	2.82	2,280	83M	396B
1404/03/13	4,579	4,468	4,723	4,642	1.22	1,624	32M	150B
1404/03/12	4,533	4,533	4,779	4,586	(1.86)	2,181	47M	213B
1404/03/11	4,673	4,673	4,673	4,673	(2.99)	1,222	8M	36B
1404/03/10	4,941	4,807	4,941	4,817	(2.79)	2,606	15M	74B
1404/03/07	5,037	4,825	5,037	4,955	1.31	3,634	120M	594B
1404/03/06	4,891	4,891	4,891	4,891	2.99	176	17M	84B
1404/03/05	4,749	4,749	4,749	4,749	2.99	159	14M	65B
1404/03/04	4,611	4,611	4,611	4,611	2.99	156	10M	46B
1404/03/03	4,477	4,477	4,477	4,477	2.99	146	13M	59B
1404/02/31	4,148	4,148	4,404	4,347	1.66	1,569	77M	336B
1404/02/30	4,305	4,112	4,308	4,276	2.22	3,072	99M	425B
1404/02/29	4,183	4,121	4,183	4,183	2.98	3,008	195M	818B
1404/02/28	4,062	4,062	4,062	4,062	2.99	219	21M	85B
1404/02/27	3,944	3,944	3,944	3,944	2.98	231	18M	73B
1404/02/24	3,755	3,755	3,867	3,830	2.00	505	61M	232B
1404/02/20	4,380	4,147	4,380	4,165	(2.57)	2,098	10M	43B
1404/02/17	4,444	4,201	4,444	4,275	(1.27)	1,965	14M	60B
1404/02/16	4,299	4,260	4,363	4,330	2.17	352	7M	31B
1404/02/15	4,237	4,178	4,359	4,238	(0.49)	726	13M	54B
1404/02/14	4,372	4,251	4,380	4,259	(2.81)	1,469	24M	101B
1404/02/13	4,500	4,263	4,510	4,382	(0.09)	2,107	19M	83B
1404/02/10	4,386	4,315	4,386	4,386	2.98	217	9M	38B
1404/02/09	4,260	4,220	4,260	4,259	2.97	711	13M	55B
1404/02/08	4,001	4,001	4,137	4,136	2.96	644	14M	56B
1404/02/07	4,000	3,891	4,031	4,017	2.63	527	14M	56B
1404/02/06	3,915	3,863	3,915	3,914	2.97	427	10M	38B
1404/02/03	3,780	3,698	3,829	3,801	2.23	1,095	11M	43B
1404/02/02	3,800	3,673	3,880	3,718	(1.8)	1,271	19M	72B
1404/02/01	3,793	3,700	3,793	3,786	2.80	703	36M	138B
1404/01/31	3,657	3,650	3,687	3,683	2.88	259	20M	73B
1404/01/30	3,650	3,502	3,650	3,580	(0.83)	1,515	23M	84B
1404/01/27	3,611	3,570	3,611	3,610	2.97	701	50M	181B
1404/01/26	3,450	3,450	3,553	3,506	11.27	509	22M	77B
1403/12/21	59,960	58,010	59,980	58,610	0.15	639	696K	41B
1403/12/20	58,120	58,000	60,000	58,520	(0.78)	765	232K	14B
1403/12/19	58,610	58,610	60,980	58,980	(2.38)	2,433	3M	150B
1403/12/18	63,190	60,130	63,220	60,420	(2.52)	1,218	687K	41B
1403/12/15	63,090	60,910	64,670	61,980	(1.29)	2,100	2M	97B
1403/12/14	63,040	61,830	63,050	62,790	2.56	360	898K	56B
1403/12/13	62,920	61,170	62,930	61,220	(2.92)	644	403K	25B
1403/12/12	61,300	61,300	63,120	63,060	2.89	270	2M	114B
1403/12/11	61,950	61,010	62,000	61,290	0.46	266	281K	17B
1403/12/08	61,050	60,970	61,400	61,010	(0.11)	157	623K	38B
1403/12/07	62,500	60,500	62,500	61,080	(1.26)	551	645K	39B
1403/12/06	61,580	61,580	63,160	61,860	0.44	257	1M	84B
1403/12/05	61,700	61,430	63,000	61,590	0.24	65	67K	4B
1403/12/04	63,140	60,220	63,140	61,440	(0.19)	635	354K	22B
1403/12/01	63,170	61,280	63,180	61,560	0.36	198	65K	4B
1403/11/30	60,100	57,910	61,420	61,340	2.85	170	558K	34B
1403/11/29	59,000	59,000	60,320	59,640	1.83	579	319K	19B
1403/11/28	57,150	57,150	60,000	58,570	(0.54)	1,202	410K	24B
1403/11/27	60,300	58,740	60,300	58,890	(2.74)	628	457K	27B
1403/11/23	62,400	60,470	62,400	60,550	(2.86)	2,213	2M	110B
1403/11/21	64,000	61,800	64,000	62,330	(2.17)	4,130	2M	149B
1403/11/17	65,350	63,010	65,350	63,710	(1.91)	3,491	1M	83B
1403/11/16	65,520	63,760	66,500	64,950	0.26	1,475	1M	85B
1403/11/15	65,260	64,430	65,490	64,780	0.19	1,696	830K	54B
1403/11/14	64,650	63,960	65,520	64,660	1.62	739	1M	75B
1403/11/13	66,350	62,540	66,350	63,630	(1.3)	1,886	2M	96B
1403/11/10	64,550	63,200	64,550	64,470	2.87	314	790K	51B
1403/11/08	60,850	60,450	62,800	62,670	2.77	462	2M	97B
1403/11/07	61,250	60,530	62,450	60,980	(2.28)	1,034	1M	68B
1403/11/06	62,510	61,000	62,510	62,400	2.82	803	4M	259B
1403/11/03	60,690	60,690	60,690	60,690	2.99	68	289K	18B
1403/11/02	57,390	57,190	59,170	58,930	2.58	461	2M	91B
1403/11/01	56,670	56,440	58,700	57,450	(1.2)	1,699	900K	52B
1403/10/30	58,950	57,470	59,240	58,150	1.08	566	511K	30B
1403/10/29	57,740	56,520	57,740	57,530	2.62	592	2M	104B
1403/10/26	53,100	53,100	56,200	56,060	2.73	344	1M	77B
1403/10/24	54,770	53,810	55,990	54,570	0.39	904	770K	42B
1403/10/23	53,380	53,340	55,200	54,360	(1.02)	838	646K	35B
1403/10/22	55,010	53,230	55,010	54,920	2.83	764	4M	223B
1403/10/19	53,410	53,410	53,410	53,410	2.99	75	933K	50B
1403/10/18	51,900	51,900	51,900	51,860	2.92	63	315K	16B
1403/10/17	50,500	50,500	50,500	50,390	2.77	79	299K	15B
1403/10/16	49,030	49,030	49,030	49,030	2.98	74	382K	19B
1403/10/15	47,780	47,780	47,780	47,610	2.63	47	284K	14B
1403/10/12	46,610	45,650	46,610	46,390	2.50	172	294K	14B
1403/10/11	44,000	44,000	45,390	45,260	2.70	142	449K	20B
1403/10/10	42,800	42,800	44,480	44,070	0.07	72	191K	8B
1403/10/09	45,000	43,780	45,000	44,040	(0.09)	149	216K	9B
1403/10/08	44,470	43,690	44,990	44,080	0.52	164	283K	13B
1403/10/05	44,390	43,480	44,400	43,850	0.85	167	1M	46B
1403/10/04	43,390	43,300	44,410	43,480	0.16	532	2M	94B
1403/10/03	43,550	43,050	43,800	43,410	(0.32)	327	483K	21B
1403/10/02	43,200	42,210	44,000	43,550	1.47	529	543K	24B
1403/10/01	44,090	42,700	44,090	42,920	0.23	290	1M	61B
1403/09/28	42,040	42,030	43,980	42,820	(0.09)	1,145	976K	42B
1403/09/27	44,860	42,460	44,860	42,860	(2.08)	1,205	624K	27B
1403/09/26	45,100	43,400	45,700	43,770	(2.17)	1,390	1M	62B
1403/09/25	44,840	43,590	44,840	44,740	2.76	624	3M	113B
1403/09/24	42,700	42,700	43,560	43,540	2.93	300	2M	85B
1403/09/21	42,210	41,950	44,260	42,300	(2.17)	728	1M	43B
1403/09/20	45,400	42,810	45,400	43,240	(2.02)	1,266	906K	39B
1403/09/19	44,300	43,920	45,300	44,130	0.32	306	666K	29B
1403/09/18	44,560	43,670	44,560	43,990	(1.28)	471	351K	15B
1403/09/17	45,600	43,910	46,100	44,560	(1.55)	222	363K	16B
1403/09/14	45,650	45,000	46,300	45,260	0.62	122	166K	8B
1403/09/13	44,990	44,660	44,990	44,980	2.98	225	512K	23B
1403/09/12	43,350	43,300	44,010	43,680	2.22	93	272K	12B
1403/09/11	41,840	41,140	43,360	42,730	1.50	855	699K	30B
1403/09/10	42,800	41,250	43,710	42,100	(0.8)	241	420K	18B
1403/09/07	41,310	41,310	42,770	42,440	0.24	123	305K	13B
1403/09/06	42,800	41,500	42,800	42,340	1.88	257	584K	25B
1403/09/05	41,580	41,410	41,580	41,560	2.95	213	1M	55B
1403/09/04	40,000	39,010	40,590	40,370	2.44	299	623K	25B
1403/09/03	39,850	38,800	40,550	39,410	0.10	404	420K	17B
1403/08/30	39,780	39,210	40,000	39,370	(1.13)	955	582K	23B
1403/08/29	41,320	39,380	41,320	39,820	(1.9)	407	655K	26B
1403/08/28	39,530	39,480	40,750	40,590	2.58	1,121	2M	69B
1403/08/27	40,640	38,700	40,640	39,570	0.05	90	108K	4B
1403/08/26	38,850	38,850	39,610	39,550	2.83	165	370K	15B
1403/08/23	38,800	37,870	38,890	38,460	(1.49)	359	516K	20B
1403/08/22	39,700	38,920	39,800	39,040	(2.69)	804	822K	32B
1403/08/21	40,270	39,400	40,270	40,120	2.61	541	1M	41B
1403/08/20	39,100	39,050	39,100	39,100	2.98	439	810K	32B
1403/08/19	37,850	37,850	37,970	37,970	2.98	129	425K	16B
1403/08/16	37,900	36,160	37,900	36,870	0.19	154	193K	7B
1403/08/15	36,910	36,600	36,910	36,800	2.68	188	388K	14B
1403/08/14	36,150	35,200	36,160	35,840	2.08	146	362K	13B
1403/08/13	35,500	35,080	35,900	35,110	(2.9)	158	514K	18B
1403/08/12	36,550	35,130	37,000	36,160	0.64	108	172K	6B
1403/08/09	35,120	34,900	36,030	35,930	2.69	228	511K	18B
1403/08/08	35,050	34,070	35,050	34,990	2.82	143	557K	19B
1403/08/07	34,030	34,030	34,030	34,030	3.00	80	566K	19B
1403/08/06	33,220	33,220	33,220	33,040	2.42	50	380K	13B
1403/08/05	32,250	32,250	33,110	32,260	0.34	40	57K	2B
1403/08/02	32,200	32,130	32,250	32,150	(2.93)	487	892K	29B
1403/08/01	33,990	32,440	33,990	33,120	(0.87)	73	141K	5B
1403/07/30	33,680	32,700	34,620	33,410	(0.8)	289	257K	9B
1403/07/29	34,990	33,000	34,990	33,680	(0.88)	343	153K	5B
1403/07/28	35,000	33,950	35,000	33,980	(2.91)	148	577K	20B
1403/07/25	34,890	34,820	36,600	35,000	(2.48)	900	1M	47B
1403/07/24	35,890	35,890	36,700	35,890	(3.0)	141	477K	17B
1403/07/23	37,800	36,430	37,800	37,000	(1.46)	102	318K	12B
1403/07/22	37,100	37,100	37,560	37,550	2.96	330	1M	48B
1403/07/21	35,780	35,780	36,480	36,470	2.96	213	602K	22B
1403/07/18	35,420	35,380	35,420	35,420	1.00	338	964K	34B
1403/07/17	35,260	35,100	35,300	35,070	0.31	596	170K	6B
1403/07/16	34,610	34,610	35,290	34,960	0.03	986	285K	10B
1403/07/15	34,770	34,770	34,770	34,950	(0.48)	12	203K	7B
1403/07/14	35,400	35,080	35,400	35,120	(0.87)	546	546K	19B
1403/07/11	35,330	35,330	35,330	35,430	(0.7)	1,513	302K	11B
1403/07/10	35,700	35,400	36,080	35,680	(0.2)	546	170K	6B
1403/07/09	35,500	35,480	36,140	35,750	(0.22)	721	207K	7B
1403/07/08	35,520	35,520	36,210	35,830	(0.11)	631	170K	6B
1403/07/07	35,530	35,530	35,530	35,870	(0.03)	9	10K	367M
1403/07/04	36,110	35,380	36,750	35,880	(0.64)	413	219K	8B
1403/07/03	36,850	36,300	36,900	36,110	0.75	71	136K	5B
1403/07/02	34,850	34,850	36,140	35,840	2.14	123	377K	14B
1403/07/01	35,390	35,060	35,780	35,090	0.09	111	79K	3B
1403/06/28	35,490	34,800	35,500	35,060	(0.23)	354	306K	11B
1403/06/27	35,210	35,180	35,600	35,140	0.14	166	88K	3B
1403/06/26	35,360	34,800	35,950	35,090	0.14	495	241K	8B
1403/06/25	36,170	34,750	36,170	35,040	(2.18)	701	1M	37B
1403/06/24	35,300	35,200	35,980	35,820	2.52	192	640K	23B
1403/06/21	34,550	33,860	35,210	34,940	2.19	311	815K	28B
1403/06/20	35,000	33,620	35,000	34,190	0.53	393	565K	19B
1403/06/19	34,020	33,690	34,020	34,010	2.97	99	572K	19B
1403/06/18	33,190	33,100	33,200	33,030	2.45	112	395K	13B
1403/06/17	32,260	32,100	32,260	32,240	2.90	124	552K	18B
1403/06/13	31,740	31,600	31,760	31,330	0.61	130	155K	5B
1403/06/11	31,600	31,560	31,600	31,140	0.48	86	128K	4B
1403/06/10	31,210	31,200	31,210	30,990	1.27	54	312K	10B
1403/06/07	31,000	30,930	31,000	30,600	0.66	76	168K	5B
1403/06/06	30,580	30,510	30,580	30,400	1.37	67	354K	11B
1403/06/05	30,280	30,240	30,280	29,990	1.01	63	261K	8B
1403/06/03	30,170	30,050	30,180	29,690	0.34	87	93K	3B
1403/05/31	29,700	29,550	29,700	29,590	1.61	175	445K	13B
1403/05/30	29,540	29,160	29,540	29,120	0.52	124	192K	6B
1403/05/29	29,120	29,120	29,120	28,970	1.47	36	389K	11B
1403/05/28	28,980	28,980	28,980	28,550	0.46	18	122K	4B
1403/05/27	28,930	28,930	28,930	28,420	0.18	27	47K	1B
1403/05/24	28,540	28,540	28,540	28,370	0.39	38	199K	6B
1403/05/23	28,080	28,080	28,090	28,260	(0.35)	37	184K	5B
1403/05/22	28,340	28,150	28,710	28,360	(0.25)	1,592	659K	19B
1403/05/21	28,640	28,080	28,640	28,430	0.25	98	434K	12B
1403/05/20	28,320	28,270	28,600	28,360	0.14	81	80K	2B
1403/05/16	28,530	28,170	28,530	28,320	(0.46)	1,964	540K	15B
1403/05/15	28,730	28,250	28,730	28,450	(0.04)	321	105K	3B
1403/05/14	28,400	28,200	28,740	28,460	0.0	497	99K	3B
1403/05/13	30,830	28,020	30,890	28,460	(4.18)	520	505K	14B
1403/05/10	29,650	29,620	30,090	29,700	(5.74)	658	1M	31B
1403/05/09	32,210	31,030	32,210	31,510	0.06	213	127K	4B
1403/05/08	31,640	31,080	32,150	31,490	0.54	214	374K	12B
1403/05/06	32,470	31,000	32,470	31,320	0.74	220	271K	9B
1403/05/03	30,250	30,090	31,480	31,090	4.68	228	868K	27B
1403/05/02	30,000	29,560	30,360	29,700	0.13	122	120K	4B
1403/05/01	29,650	29,580	29,940	29,660	0.17	284	152K	5B
1403/04/31	29,590	29,490	30,200	29,610	0.07	79	156K	5B
1403/04/30	30,050	29,530	30,050	29,590	0.10	138	107K	3B
1403/04/27	29,560	29,500	30,350	29,560	0.17	83	98K	3B
1403/04/24	29,450	29,450	30,030	29,510	0.20	222	84K	3B
1403/04/23	29,490	29,430	30,010	29,450	0.24	151	137K	4B
1403/04/20	29,450	29,020	29,700	29,380	(0.03)	421	129K	4B
1403/04/19	29,380	29,320	30,000	29,390	0.03	173	56K	2B
1403/04/18	29,510	28,950	30,000	29,380	(0.31)	400	273K	8B
1403/04/17	30,920	29,310	30,920	29,470	1.03	99	253K	8B
1403/04/16	28,800	28,800	30,240	29,170	2.24	66	198K	6B
1403/04/13	28,660	28,490	29,350	28,530	0.85	86	191K	6B
1403/04/12	28,430	28,430	29,790	28,290	0.64	58	79K	2B
1403/04/11	28,090	28,090	28,920	28,110	0.07	133	33K	939M
1403/04/10	28,170	27,970	28,300	28,090	0.0	62	47K	1B
1403/04/09	28,250	28,200	29,560	28,090	0.04	18	8K	239M
1403/04/06	28,600	28,130	28,600	28,080	0.14	40	44K	1B
1403/04/04	28,260	28,230	28,540	28,040	0.18	41	69K	2B
1403/04/03	28,420	28,150	28,440	27,990	0.36	50	108K	3B
1403/04/02	27,900	27,700	28,260	27,890	0.65	173	262K	7B
1403/03/30	28,180	28,110	28,180	27,710	0.29	41	87K	2B
1403/03/29	27,850	27,810	28,130	27,630	0.18	119	79K	2B
1403/03/27	27,650	27,230	27,650	27,580	(0.22)	353	116K	3B
1403/03/26	27,500	27,410	27,680	27,640	(0.07)	162	56K	2B
1403/03/23	27,640	27,590	28,170	27,660	0.07	150	45K	1B
1403/03/22	27,860	27,660	27,860	27,640	1.17	71	324K	9B
1403/03/21	27,200	27,080	27,570	27,320	1.07	113	325K	9B
1403/03/20	27,060	26,770	27,200	27,030	(0.11)	334	148K	4B
1403/03/19	27,320	26,780	27,320	27,060	(0.95)	1,039	346K	9B
1403/03/16	27,100	26,980	27,530	27,320	(0.76)	621	275K	7B
1403/03/13	27,210	27,100	27,920	27,530	(0.43)	342	198K	5B
1403/03/12	28,190	27,420	28,190	27,650	0.0	71	68K	2B
1403/03/09	28,080	27,230	28,080	27,650	0.44	48	115K	3B
1403/03/08	27,950	27,640	27,950	27,530	0.44	83	134K	4B
1403/03/07	27,340	27,340	27,340	27,410	(1.72)	51	460K	13B
1403/03/06	27,640	27,620	27,640	27,890	(1.03)	53	279K	8B
1403/03/05	28,350	27,900	28,400	28,180	(0.21)	238	155K	4B
1403/03/01	28,100	27,910	28,710	28,240	(0.32)	233	149K	4B
1403/02/30	29,600	27,260	29,600	28,330	(3.34)	200	303K	8B
1403/02/29	28,970	27,810	30,340	29,310	3.35	269	511K	15B
1403/02/26	28,500	27,800	29,000	28,360	(0.53)	186	184K	5B
1403/02/25	28,120	27,790	29,760	28,510	(4.59)	962	542K	15B
1403/02/24	30,170	28,800	30,170	29,880	(0.96)	142	262K	8B
1403/02/18	35,410	34,500	35,410	34,870	(1.08)	461	445K	16B
1403/02/17	35,060	34,600	35,460	35,250	(0.51)	144	125K	4B
1403/02/16	35,050	35,000	35,750	35,430	(0.42)	162	284K	10B
1403/02/12	35,800	35,070	36,460	35,580	0.20	358	291K	10B
1403/02/11	36,100	35,370	36,100	35,510	(2.04)	165	369K	13B
1403/02/10	36,900	35,870	36,900	36,250	(0.17)	162	144K	5B
1403/02/09	36,450	36,060	37,090	36,310	(0.38)	137	239K	9B
1403/02/08	36,500	36,130	37,520	36,450	(0.11)	121	148K	5B
1403/02/05	36,300	36,180	36,650	36,490	(0.52)	212	230K	8B
1403/02/04	37,000	36,250	37,000	36,680	(0.65)	189	227K	8B
1403/02/03	36,750	36,600	37,350	36,920	(1.23)	133	452K	17B
1403/02/02	38,440	36,540	38,440	37,380	0.97	232	382K	14B
1403/02/01	38,600	36,530	38,600	37,020	2.32	271	553K	20B
1403/01/29	36,600	35,890	36,600	36,180	(0.19)	119	96K	3B
1403/01/28	36,160	36,160	36,160	36,250	(0.74)	120	285K	10B
1403/01/27	36,190	36,190	36,910	36,520	(0.08)	330	884K	32B
1403/01/26	36,190	36,190	36,190	36,550	0.0	11	5K	165M
1403/01/25	38,500	36,020	38,500	36,550	(5.63)	934	1M	45B
1403/01/21	38,960	38,160	39,430	38,730	(0.36)	832	1M	41B
1403/01/20	38,060	38,060	39,440	38,870	3.08	595	890K	35B
1403/01/19	36,770	36,000	38,650	37,710	2.31	601	2M	59B
1403/01/18	38,000	35,500	38,500	36,860	(0.05)	743	1M	48B
1403/01/15	36,160	35,310	37,590	36,880	4.95	750	2M	61B
1403/01/14	34,630	33,870	36,000	35,140	1.74	328	360K	13B
1403/01/11	35,310	34,300	35,950	34,540	(2.51)	396	835K	29B
1403/01/08	35,990	35,160	35,990	35,430	(0.08)	159	234K	8B
1403/01/07	36,140	35,000	36,150	35,460	0.11	104	164K	6B
1403/01/06	35,980	34,900	36,200	35,420	1.58	180	349K	12B
1403/01/05	34,870	33,520	35,560	34,870	4.90	312	487K	17B
1402/12/28	33,040	33,040	34,000	33,240	0.45	264	265K	9B
1402/12/27	33,450	32,510	33,970	33,090	0.88	191	267K	9B
1402/12/26	33,230	32,110	33,500	32,800	0.15	300	390K	13B
1402/12/23	33,000	32,000	34,190	32,750	(3.19)	349	706K	23B
1402/12/22	34,990	33,270	34,990	33,830	(0.73)	293	436K	15B
1402/12/21	34,890	33,450	34,890	34,080	(0.81)	172	288K	10B
1402/12/20	35,030	33,810	35,050	34,360	(1.32)	255	284K	10B
1402/12/19	36,170	34,000	36,850	34,820	(0.88)	263	339K	12B
1402/12/16	35,730	34,600	35,760	35,130	(1.71)	192	443K	16B
1402/12/15	35,750	34,890	36,490	35,740	0.62	188	429K	15B
1402/12/14	36,400	34,400	36,400	35,520	(1.0)	216	401K	14B
1402/12/13	35,200	35,000	36,640	35,880	4.76	557	1M	42B
1402/12/12	33,420	32,460	34,920	34,250	4.93	441	990K	34B
1402/12/09	33,350	32,450	33,430	32,640	0.03	130	170K	6B
1402/12/08	32,570	32,040	33,590	32,630	(0.06)	176	243K	8B
1402/12/07	33,910	32,000	33,910	32,650	(3.49)	370	517K	17B
1402/12/05	34,190	33,310	34,400	33,830	(0.18)	169	165K	6B
1402/12/02	34,180	33,520	34,320	33,890	(0.15)	132	85K	3B
1402/12/01	33,990	33,510	34,230	33,940	(0.41)	263	319K	11B
1402/11/30	34,320	33,730	35,690	34,080	2.13	239	302K	10B
1402/11/29	33,300	33,040	34,280	33,370	0.75	263	329K	11B
1402/11/28	33,750	32,800	33,760	33,120	(1.72)	242	380K	13B
1402/11/25	34,190	33,110	34,190	33,700	(0.5)	202	208K	7B
1402/11/24	33,600	33,560	34,420	33,870	(0.29)	206	317K	11B
1402/11/23	34,790	33,080	34,790	33,970	(1.22)	288	496K	17B
1402/11/21	35,370	34,000	35,850	34,390	(1.99)	408	478K	16B
1402/11/18	35,960	34,010	35,960	35,090	(2.23)	272	370K	13B
1402/11/17	35,410	35,300	36,950	35,890	(1.4)	319	415K	15B
1402/11/16	36,000	35,700	37,380	36,400	0.39	320	382K	14B
1402/11/15	35,600	35,600	36,990	36,260	3.36	468	583K	21B
1402/11/14	33,250	33,030	35,800	35,080	3.36	552	1M	38B
1402/11/11	34,100	33,400	34,200	33,940	0.21	188	351K	12B
1402/11/10	34,090	33,510	34,670	33,870	(1.48)	482	316K	11B
1402/11/09	34,030	34,000	34,750	34,380	(0.26)	198	148K	5B
1402/11/08	35,000	34,300	35,300	34,470	1.11	230	306K	11B
1402/11/07	34,100	33,740	35,440	34,090	0.56	191	245K	8B
1402/11/04	34,130	33,640	34,130	33,900	1.13	268	403K	14B
1402/11/03	35,080	32,570	35,080	33,520	(4.26)	461	613K	21B
1402/11/02	35,200	34,520	35,330	35,010	0.86	353	413K	14B
1402/11/01	34,210	34,210	35,170	34,710	(1.31)	291	326K	11B
1402/10/30	35,900	34,750	35,900	35,170	(0.62)	298	368K	13B
1402/10/27	35,920	35,230	35,920	35,390	(0.56)	243	533K	19B
1402/10/26	35,850	35,190	35,900	35,590	(1.14)	346	334K	12B
1402/10/25	35,980	35,370	38,050	36,000	0.93	733	1M	38B
1402/10/24	36,290	35,370	36,290	35,670	0.51	473	620K	22B
1402/10/23	35,450	35,000	36,270	35,490	(0.7)	620	543K	19B
1402/10/20	36,650	35,460	36,650	35,740	(0.2)	465	550K	20B
1402/10/19	35,150	35,150	36,790	35,810	0.34	285	256K	9B
1402/10/18	35,660	35,110	36,050	35,690	(0.5)	297	259K	9B
1402/10/17	36,300	35,600	36,300	35,870	0.28	286	344K	12B
1402/10/16	36,330	35,650	36,330	35,770	(0.39)	315	334K	12B
1402/10/13	36,360	35,600	36,420	35,910	(0.11)	314	250K	9B
1402/10/12	36,460	35,600	36,460	35,950	(0.53)	337	245K	9B
1402/10/11	36,370	35,710	36,500	36,140	0.25	314	370K	13B
1402/10/10	36,100	35,680	36,500	36,050	(0.17)	255	265K	10B
1402/10/09	36,200	35,850	36,570	36,110	0.58	272	307K	11B
1402/10/06	35,450	35,300	36,560	35,900	0.39	343	256K	9B
1402/10/05	36,700	35,450	36,700	35,760	(2.67)	455	533K	19B
1402/10/04	36,800	36,000	37,900	36,740	(0.86)	570	807K	30B
1402/10/03	37,770	36,640	37,770	37,060	(0.22)	372	353K	13B
1402/10/02	37,640	36,810	38,840	37,140	0.08	444	399K	15B
1402/09/29	37,410	36,880	37,900	37,110	(0.48)	433	487K	18B
1402/09/28	37,430	36,960	38,150	37,290	(1.71)	468	545K	20B
1402/09/27	36,750	36,750	39,440	37,940	2.90	665	1M	52B
1402/09/25	37,510	36,740	37,510	36,870	(0.75)	551	686K	25B
1402/09/22	38,100	36,800	38,180	37,150	(1.49)	642	894K	33B
1402/09/21	38,990	37,440	38,990	37,710	(2.76)	917	1M	51B
1402/09/20	38,610	38,060	39,800	38,780	2.00	537	857K	33B
1402/09/19	37,200	37,200	38,980	38,020	(2.89)	645	875K	33B
1402/09/18	39,540	38,290	40,950	39,150	(1.44)	499	615K	24B
1402/09/15	39,770	38,820	40,800	39,720	0.66	370	465K	18B
1402/09/14	39,920	38,260	40,370	39,460	0.59	661	1M	49B
1402/09/13	40,500	38,620	40,840	39,230	0.67	577	828K	32B
1402/09/12	40,700	38,060	40,700	38,970	(3.94)	1,208	2M	67B
1402/09/11	41,300	40,000	43,450	40,570	(2.12)	1,136	1M	60B
1402/09/08	41,990	40,050	43,000	41,450	1.37	941	1M	61B
1402/09/07	40,000	40,000	41,410	40,890	5.63	1,499	3M	105B
1402/09/06	38,200	37,750	39,600	38,710	0.28	774	2M	58B
1402/09/05	39,000	37,220	39,790	38,600	(0.95)	429	859K	33B
1402/09/04	39,350	38,200	40,150	38,970	1.88	521	1M	43B
1402/09/01	38,560	37,500	39,330	38,250	0.26	476	719K	28B
1402/08/30	37,780	37,450	38,940	38,150	0.98	604	974K	37B
1402/08/29	38,000	37,120	39,500	37,780	(3.38)	839	1M	47B
1402/08/28	37,930	37,770	40,500	39,100	2.17	1,081	2M	86B
1402/08/27	36,130	36,160	38,640	38,270	5.92	632	1M	41B
1402/08/24	35,800	35,010	36,780	36,130	0.87	304	413K	15B
1402/08/23	36,700	35,110	36,700	35,820	(1.57)	373	388K	14B
1402/08/22	35,800	35,400	38,500	36,390	(1.11)	372	647K	24B
1402/08/21	37,700	36,060	37,700	36,800	(1.5)	396	386K	14B
1402/08/20	37,500	36,500	38,660	37,360	(0.82)	312	502K	19B
1402/08/17	38,400	37,000	38,690	37,670	2.45	533	2M	69B
1402/08/16	36,290	35,290	37,830	36,770	3.99	889	4M	138B
1402/08/15	34,860	34,710	36,200	35,360	0.03	412	626K	22B
1402/08/14	35,900	34,850	36,190	35,350	(0.48)	293	195K	7B
1402/08/13	35,990	34,940	36,750	35,520	1.49	323	846K	30B
1402/08/10	35,500	34,210	36,300	35,000	(1.49)	354	776K	27B
1402/08/09	36,800	34,500	36,990	35,530	2.48	421	1M	36B
1402/08/08	34,420	34,000	35,450	34,670	1.76	300	834K	29B
1402/08/07	33,990	33,500	35,360	34,070	1.16	405	971K	33B
1402/08/06	35,500	33,510	36,390	33,680	(6.52)	268	1M	41B
1402/08/03	37,000	35,240	37,000	36,030	(2.09)	300	319K	11B
1402/08/02	37,600	35,710	37,600	36,800	(1.26)	178	221K	8B
1402/08/01	37,780	36,870	38,150	37,270	(0.35)	326	415K	15B
1402/07/30	37,390	36,890	38,100	37,400	1.16	355	631K	24B
1402/07/29	36,000	35,800	38,000	36,970	2.21	609	2M	59B
1402/07/26	35,840	35,000	37,180	36,170	(0.11)	645	2M	61B
1402/07/25	36,010	35,670	37,230	36,210	(0.47)	500	710K	26B
1402/07/24	36,800	35,380	37,250	36,380	2.88	449	960K	35B
1402/07/23	34,900	34,670	36,050	35,360	1.03	265	701K	25B
1402/07/22	36,670	34,290	36,670	35,000	(3.61)	546	1M	38B
1402/07/19	37,130	35,700	37,310	36,310	(1.22)	334	606K	22B
1402/07/18	36,880	35,880	38,020	36,760	1.55	466	1M	48B
1402/07/17	35,000	35,000	38,000	36,200	1.86	495	1M	38B
1402/07/16	36,490	35,420	37,070	35,540	(6.67)	387	1M	39B
1402/07/15	39,980	37,080	40,000	38,080	(4.49)	664	1M	41B
1402/07/12	40,040	39,340	41,100	39,870	0.58	358	530K	21B
1402/07/10	39,790	38,000	40,500	39,640	0.35	785	1M	45B
1402/07/09	40,000	38,890	40,740	39,500	0.28	602	877K	35B
1402/07/08	40,780	38,630	41,930	39,390	(5.15)	951	2M	72B
1402/07/05	42,000	40,700	43,000	41,530	(0.53)	612	798K	33B
1402/07/04	42,000	41,320	42,430	41,750	(1.6)	425	402K	17B
1402/07/03	42,600	41,820	43,600	42,430	(1.26)	534	1M	49B
1402/07/01	43,000	41,940	43,890	42,970	(0.14)	523	1M	43B
1402/06/29	44,300	42,100	44,300	43,030	(1.01)	746	1M	47B
1402/06/28	41,480	41,350	44,740	43,470	3.90	2,177	6M	239B
1402/06/27	42,450	41,080	42,450	41,840	0.77	785	1M	56B
1402/06/26	41,990	40,810	42,490	41,520	(0.22)	789	1M	45B
1402/06/22	42,240	40,900	43,450	41,610	(1.44)	1,069	2M	73B
1402/06/21	40,700	40,700	42,800	42,220	0.14	950	2M	68B
1402/06/20	41,900	41,210	43,890	42,160	(0.78)	1,116	2M	94B
1402/06/19	42,940	41,320	43,990	42,490	(1.05)	1,046	2M	68B
1402/06/18	44,070	41,950	44,700	42,940	(2.59)	979	1M	47B
1402/06/14	43,600	43,400	44,990	44,080	0.07	834	1M	51B
1402/06/13	44,000	43,230	44,900	44,050	0.23	976	1M	65B
1402/06/12	45,100	43,400	45,100	43,950	(1.72)	897	2M	82B
1402/06/11	45,670	44,100	45,700	44,720	2.66	1,241	4M	186B
1402/06/08	46,400	43,330	47,000	43,560	(6.5)	2,854	8M	334B
1402/06/07	47,150	45,310	48,000	46,590	0.22	1,067	2M	82B
1402/06/06	46,000	45,200	47,980	46,490	0.28	2,207	5M	217B
1402/06/05	47,600	45,010	47,990	46,360	(2.07)	3,397	6M	263B
1402/06/04	52,700	46,860	52,700	47,340	(6.03)	2,877	7M	346B
1402/06/01	48,700	48,510	52,600	50,380	(0.24)	941	2M	100B
1402/05/31	49,990	49,990	52,700	50,500	(6.05)	2,022	4M	197B
1402/05/30	56,900	53,690	56,900	53,750	(6.89)	476	1M	68B
1402/05/29	61,850	54,670	61,980	57,730	(1.79)	1,796	2M	119B
1402/05/28	59,100	58,090	59,990	58,780	1.24	1,189	1M	82B
1402/05/25	60,000	54,920	60,000	58,060	(0.51)	1,612	2M	118B
1402/05/24	56,750	56,750	60,500	58,360	2.10	1,188	1M	73B
1402/05/23	58,000	55,340	58,630	57,160	3.57	896	1M	72B
1402/05/22	55,300	54,000	56,440	55,190	4.61	1,115	2M	99B
1402/05/21	54,380	49,960	54,380	52,760	(1.38)	652	1M	56B
1402/05/17	53,250	53,250	54,930	53,500	0.47	55	93K	5B
1402/05/16	52,900	51,200	55,200	53,250	2.72	1,098	2M	83B
1402/05/15	52,000	50,700	53,190	51,840	(1.14)	705	722K	37B
1402/05/14	50,770	50,770	54,300	52,440	3.07	954	2M	87B
1402/05/10	53,000	48,800	54,000	50,880	(2.15)	1,563	2M	113B
1402/05/09	50,500	50,490	52,090	52,000	6.80	1,654	4M	209B
1402/05/08	49,960	45,970	51,980	48,690	(1.08)	1,818	3M	151B
1402/05/07	49,000	48,100	49,890	49,220	5.40	1,385	2M	122B
1402/05/04	44,390	43,010	47,160	46,700	5.94	1,188	3M	141B
1402/05/03	45,590	42,080	45,890	44,080	2.68	1,122	2M	108B
1402/05/02	42,200	42,000	43,010	42,930	6.79	1,086	4M	177B
1402/05/01	40,200	38,970	40,460	40,200	6.29	839	3M	102B
1402/04/31	36,740	36,740	38,930	37,820	(2.22)	376	987K	37B
1402/04/28	38,000	36,010	40,240	38,680	2.82	640	2M	78B
1402/04/27	37,960	36,940	38,100	37,620	5.61	363	1M	44B
1402/04/26	33,810	33,810	37,760	35,620	(1.22)	384	519K	18B
1402/04/25	37,700	35,910	39,340	36,060	(6.6)	165	773K	28B
1402/04/24	37,700	37,700	40,000	38,610	1.31	145	282K	11B
1402/04/21	38,590	36,520	38,590	38,110	(2.9)	163	202K	8B
1402/04/20	39,400	37,500	41,000	39,250	(2.29)	461	876K	34B
1402/04/19	42,000	38,460	42,900	40,170	(2.85)	487	1M	47B
1402/04/18	40,400	40,250	42,190	41,350	0.68	336	392K	16B
1402/04/17	41,350	40,120	42,620	41,070	(0.68)	225	522K	21B
1402/04/14	43,240	40,410	44,910	41,350	(4.33)	632	825K	34B
1402/04/13	42,000	41,640	43,990	43,220	2.86	502	1M	55B
1402/04/12	41,760	41,100	43,370	42,020	3.37	490	1M	56B
1402/04/11	38,800	38,770	41,650	40,650	4.15	709	2M	74B
1402/04/10	39,500	38,150	40,450	39,030	0.31	322	420K	16B
1402/04/07	38,000	38,000	39,700	38,910	(0.74)	254	332K	13B
1402/04/06	39,550	38,300	40,470	39,200	2.35	527	1M	46B
1402/04/05	39,250	37,000	39,280	38,300	(0.16)	363	707K	27B
1402/04/04	36,790	36,790	39,580	38,360	2.98	654	2M	68B
1402/04/03	38,400	36,010	38,400	37,250	0.13	435	659K	25B
1402/03/31	36,450	36,130	38,150	37,200	2.37	513	1M	53B
1402/03/30	36,260	35,270	36,990	36,340	(2.96)	234	325K	12B
1402/03/29	38,800	36,240	38,880	37,450	(0.74)	341	893K	33B
1402/03/28	38,000	36,510	39,360	37,730	1.48	370	854K	32B
1402/03/27	36,900	36,270	38,190	37,180	(1.41)	232	287K	11B
1402/03/24	36,040	36,040	38,970	37,710	2.50	321	838K	32B
1402/03/23	37,390	36,000	37,960	36,790	(1.29)	257	353K	13B
1402/03/22	38,600	35,150	38,650	37,270	2.90	395	801K	30B
1402/03/21	35,000	34,000	37,470	36,220	3.31	570	1M	54B
1402/03/20	36,950	34,810	37,150	35,060	(6.31)	358	892K	31B
1402/03/17	38,120	36,520	39,490	37,420	(3.01)	343	335K	12B
1402/03/16	38,880	37,100	40,390	38,580	1.85	461	1M	48B
1402/03/13	37,210	36,810	39,720	37,880	(4.3)	920	2M	59B
1402/03/10	41,000	37,000	41,500	39,580	2.01	964	2M	90B
1402/03/09	38,170	38,170	38,890	38,800	6.74	652	1M	52B
1402/03/08	35,900	35,500	36,430	36,350	6.75	750	2M	77B
1402/03/07	35,100	33,960	36,270	34,050	(6.74)	435	945K	32B
1402/03/06	38,500	35,930	38,500	36,510	(5.49)	556	1M	41B
1402/03/03	40,000	37,860	40,160	38,630	(2.52)	668	1M	41B
1402/03/02	40,900	38,510	40,900	39,630	2.48	952	2M	73B
1402/03/01	39,780	37,800	39,780	38,670	2.14	697	2M	63B
1402/02/31	37,610	35,980	38,960	37,860	(1.94)	1,006	3M	120B
1402/02/30	42,000	38,020	42,000	38,610	(5.55)	1,106	3M	106B
1402/02/27	40,900	40,000	42,350	40,880	0.42	827	2M	65B
1402/02/25	40,000	38,390	42,190	40,710	2.18	934	2M	86B
1402/02/18	43,350	43,350	44,800	43,350	(6.99)	869	2M	73B
1402/02/17	50,000	45,540	51,870	46,610	(4.8)	650	2M	72B
1402/02/16	48,400	47,210	49,420	48,960	6.00	1,443	3M	168B
1402/02/13	46,810	45,100	46,820	46,190	5.55	1,448	3M	144B
1402/02/12	42,450	42,100	43,830	43,760	6.81	1,228	4M	171B
1402/02/11	41,860	39,100	41,860	40,970	1.94	890	2M	70B
1402/02/10	40,270	39,900	41,000	40,190	1.01	448	944K	38B
1402/02/09	38,810	38,810	40,840	39,790	2.16	565	1M	43B
1402/02/06	39,430	38,520	39,430	38,950	(1.19)	439	701K	27B
1402/02/05	38,550	38,550	40,190	39,420	(0.1)	596	1M	46B
1402/02/04	40,000	38,820	41,340	39,460	(2.71)	666	1M	50B
1402/01/30	41,000	39,620	41,990	40,560	(1.19)	736	1M	60B
1402/01/29	40,790	40,000	41,900	41,050	1.76	886	2M	63B
1402/01/28	40,960	39,750	41,650	40,340	(1.18)	706	1M	51B
1402/01/27	42,000	40,010	42,430	40,820	(2.41)	865	1M	48B
1402/01/26	41,300	41,240	42,890	41,830	3.23	775	2M	95B
1402/01/22	42,000	39,650	42,000	40,520	1.07	699	2M	67B
1402/01/21	40,520	38,180	41,480	40,090	1.88	1,132	3M	108B
1402/01/20	41,250	38,760	41,950	39,350	(5.57)	2,045	5M	202B
1402/01/19	43,000	40,280	43,270	41,670	2.51	1,161	4M	154B
1402/01/16	39,500	39,000	40,800	40,650	6.58	877	3M	134B
1402/01/15	38,500	36,780	38,550	38,140	5.86	922	3M	120B
1402/01/14	36,200	34,320	36,510	36,030	5.57	770	3M	93B
1402/01/09	35,200	33,050	35,500	34,130	0.77	644	3M	105B
1402/01/08	32,600	32,480	35,100	33,870	3.17	304	754K	26B
1402/01/07	33,080	31,650	33,800	32,830	(0.61)	327	633K	21B
1402/01/06	32,080	32,080	33,230	33,030	(1.02)	147	189K	6B
1402/01/05	34,700	32,900	34,700	33,370	(2.4)	276	381K	13B
1401/12/28	34,950	33,000	35,330	34,190	2.52	421	1M	50B
1401/12/27	34,270	32,720	34,270	33,350	3.60	462	1M	41B
1401/12/24	32,020	30,540	33,150	32,190	2.06	469	1M	40B
1401/12/23	32,120	30,500	32,580	31,540	(2.17)	438	733K	23B
1401/12/22	33,880	32,170	33,900	32,240	(6.79)	445	2M	50B
1401/12/21	33,260	33,260	36,250	34,590	2.10	425	1M	46B
1401/12/20	34,010	32,810	35,300	33,880	(1.83)	258	513K	17B
1401/12/16	34,420	33,500	35,970	34,510	0.23	550	3M	118B
1401/12/15	33,100	32,500	35,000	34,430	4.59	609	3M	99B
1401/12/14	32,500	32,150	33,990	32,920	0.27	336	1M	46B
1401/12/13	32,970	31,190	34,000	32,830	0.52	244	664K	22B
1401/12/10	34,500	32,330	34,500	32,660	(6.04)	510	2M	59B
1401/12/09	34,700	33,180	35,400	34,760	2.84	638	2M	80B
1401/12/08	33,390	31,510	34,600	33,800	3.90	476	2M	80B
1401/12/07	33,300	31,050	33,610	32,530	3.40	439	1M	48B
1401/12/06	30,990	30,750	32,000	31,460	5.15	336	1M	35B
1401/12/03	30,890	29,030	30,890	29,920	(1.12)	182	428K	13B
1401/12/02	30,000	29,220	31,190	30,260	3.67	243	798K	24B
1401/12/01	28,040	26,970	30,010	29,190	4.06	441	4M	109B
1401/11/30	27,920	27,360	28,340	28,050	(0.53)	93	149K	4B
1401/11/26	28,370	27,500	28,370	28,200	(0.6)	87	160K	4B
1401/11/25	28,410	27,460	28,900	28,370	(0.18)	52	50K	1B
1401/11/24	28,280	27,430	28,990	28,420	0.07	133	218K	6B
1401/11/23	28,500	27,350	28,500	28,400	(0.21)	59	42K	1B
1401/11/19	29,000	27,750	29,000	28,460	(0.04)	86	71K	2B
1401/11/18	28,560	27,990	28,610	28,470	4.52	204	797K	23B
1401/11/17	27,150	26,000	28,240	27,240	(0.07)	505	3M	75B
1401/11/16	27,500	26,400	27,970	27,260	(0.66)	109	229K	6B
1401/11/12	27,300	26,360	27,980	27,440	(0.04)	162	282K	8B
1401/11/11	27,900	26,480	27,900	27,450	3.90	212	572K	16B
1401/11/10	27,980	25,820	28,500	26,420	(4.83)	301	917K	24B
1401/11/09	29,570	27,700	29,570	27,760	(6.78)	190	886K	25B
1401/11/08	30,650	28,700	30,930	29,780	(1.78)	237	365K	11B
1401/11/05	29,900	28,720	31,000	30,320	1.81	413	1M	38B
1401/11/04	29,000	28,420	30,600	29,780	1.43	353	1M	38B
1401/11/03	29,500	28,410	30,390	29,360	(1.21)	322	598K	18B
1401/11/02	30,540	28,540	31,150	29,720	1.30	485	2M	53B
1401/11/01	30,000	28,220	30,680	29,340	0.27	451	1M	35B
1401/10/28	29,200	28,470	30,490	29,260	(0.65)	453	1M	31B
1401/10/27	31,480	28,940	31,800	29,450	(5.34)	656	2M	60B
1401/10/26	32,000	30,300	32,000	31,110	2.78	748	2M	74B
1401/10/24	31,500	29,700	31,500	30,270	(3.07)	395	1M	31B
1401/10/21	32,400	30,140	32,530	31,230	(1.2)	576	2M	50B
1401/10/20	31,800	30,640	32,400	31,610	3.91	513	2M	64B
1401/10/19	31,600	29,000	31,990	30,420	1.74	655	2M	70B
1401/10/18	29,600	29,110	30,280	29,900	5.65	533	2M	49B
1401/10/17	28,400	27,610	28,410	28,300	6.55	761	4M	113B
1401/10/14	25,200	25,200	27,180	26,560	4.53	1,012	7M	184B
1401/10/13	25,300	24,710	26,090	25,410	0.87	319	1M	33B
1401/10/12	25,970	24,710	25,980	25,190	1.82	308	1M	35B
1401/10/11	25,580	23,650	25,580	24,740	(0.84)	246	602K	15B
1401/10/10	26,500	24,890	26,880	24,950	(6.76)	377	2M	45B
1401/10/07	27,000	26,380	27,570	26,760	(0.37)	283	537K	14B
1401/10/05	26,220	26,120	27,770	26,860	3.35	357	1M	35B
1401/10/04	25,960	25,380	26,340	25,990	3.01	336	1M	31B
1401/10/03	25,200	24,170	25,710	25,230	2.48	241	901K	23B
1401/09/30	24,480	23,940	24,500	24,620	(0.57)	100	176K	4B
1401/09/29	24,500	23,760	25,330	24,760	1.31	254	888K	22B
1401/09/28	24,350	23,580	25,010	24,440	0.33	212	970K	24B
1401/09/27	24,780	23,880	24,800	24,360	0.58	324	729K	18B
1401/09/26	23,700	23,550	24,770	24,220	3.46	375	2M	37B
1401/09/23	22,800	22,800	23,690	23,410	4.46	242	1M	32B
1401/09/22	22,250	22,130	22,630	22,410	(0.09)	124	277K	6B
1401/09/21	22,470	22,000	22,480	22,430	(0.22)	63	118K	3B
1401/09/20	22,100	21,790	22,860	22,480	(0.93)	163	227K	5B
1401/09/19	22,600	21,900	22,900	22,690	(0.4)	84	92K	2B
1401/09/16	22,450	22,090	23,000	22,780	1.88	193	755K	17B
1401/09/15	22,510	21,750	22,510	22,360	(0.36)	90	175K	4B
1401/09/14	22,690	21,910	22,690	22,440	(0.22)	109	168K	4B
1401/09/13	21,990	21,830	22,980	22,490	(0.4)	226	469K	11B
1401/09/12	22,600	21,700	22,670	22,580	(0.48)	138	144K	3B
1401/09/09	22,980	22,020	23,480	22,690	(1.05)	199	234K	5B
1401/09/08	23,490	22,330	23,900	22,930	(0.09)	304	423K	10B
1401/09/07	22,200	21,300	23,600	22,950	3.05	720	2M	36B
1401/09/06	22,800	20,900	22,840	22,270	(0.4)	138	255K	6B
1401/09/05	22,400	21,540	22,960	22,360	1.36	136	471K	11B
1401/09/02	21,800	21,520	23,200	22,060	1.61	164	437K	10B
1401/09/01	21,960	21,060	21,960	21,710	(0.32)	87	103K	2B
1401/08/30	22,000	20,990	22,230	21,780	(0.37)	158	273K	6B
1401/08/29	21,990	21,260	22,210	21,860	(0.36)	152	190K	4B
1401/08/28	20,980	20,900	22,250	21,940	5.48	317	698K	15B
1401/08/25	21,470	20,200	21,470	20,800	0.63	134	257K	5B
1401/08/24	20,690	20,170	20,940	20,670	(0.1)	69	172K	4B
1401/08/23	20,600	20,130	21,590	20,690	0.73	79	186K	4B
1401/08/22	20,480	19,880	20,580	20,540	(0.34)	125	130K	3B
1401/08/21	21,100	19,650	21,590	20,610	1.48	178	381K	8B
1401/08/18	21,000	20,100	21,100	20,310	2.78	157	550K	11B
1401/08/17	20,600	19,000	21,290	19,760	(1.64)	200	1M	28B
1401/08/16	19,530	19,300	20,380	20,090	5.46	282	1M	23B
1401/08/15	19,200	18,830	19,700	19,050	1.17	92	388K	7B
1401/08/14	18,590	18,590	19,470	18,830	0.48	122	517K	10B
1401/08/11	18,810	18,500	19,200	18,740	0.0	51	66K	1B
1401/08/10	18,710	18,680	19,260	18,740	0.32	63	315K	6B
1401/08/09	18,500	18,500	19,450	18,680	0.16	90	518K	10B
1401/08/08	18,460	17,600	18,960	18,650	(0.53)	94	181K	3B
1401/08/07	18,670	17,870	18,880	18,750	(0.64)	103	159K	3B
1401/08/04	18,990	17,830	19,170	18,870	(1.51)	225	230K	4B
1401/08/03	19,200	18,590	19,200	19,160	(0.31)	89	115K	2B
1401/08/02	19,500	18,440	19,500	19,220	(0.57)	99	150K	3B
1401/08/01	19,340	18,650	19,340	19,330	(0.15)	46	52K	979M
1401/07/30	19,380	18,990	19,870	19,360	0.16	103	228K	4B
1401/07/27	19,510	18,060	19,930	19,330	(0.26)	108	100K	2B
1401/07/26	19,060	18,760	19,470	19,380	(0.26)	83	132K	3B
1401/07/25	20,000	18,710	20,000	19,430	(0.15)	117	171K	3B
1401/07/24	19,850	18,900	19,850	19,460	(0.26)	77	79K	2B
1401/07/23	19,500	19,250	20,120	19,510	(0.05)	80	109K	2B
1401/07/20	20,100	19,250	20,140	19,520	0.26	145	297K	6B
1401/07/19	20,750	19,100	20,980	19,470	(5.16)	522	2M	38B
1401/07/18	20,770	19,510	20,770	20,530	(0.19)	75	131K	3B
1401/07/17	20,200	19,460	20,630	20,570	(1.58)	105	186K	4B
1401/07/16	21,000	19,700	21,420	20,900	(0.14)	92	178K	4B
1401/07/12	20,990	19,900	21,970	20,930	0.19	139	451K	9B
1401/07/11	20,730	19,880	20,730	20,890	(2.2)	162	288K	6B
1401/07/10	21,400	21,330	22,990	21,360	(6.85)	194	1M	30B
1401/07/09	23,700	21,640	23,700	22,930	(0.82)	114	207K	5B
1401/07/06	23,420	23,030	23,770	23,120	0.87	79	306K	7B
1401/07/04	23,380	22,490	23,490	22,920	0.61	132	343K	8B
1401/07/02	23,760	22,000	23,760	22,780	(0.44)	158	422K	10B
1401/06/30	23,850	22,210	23,850	22,880	0.31	67	105K	2B
1401/06/29	23,930	22,160	23,930	22,810	(4.24)	308	547K	12B
1401/06/28	23,500	22,780	24,140	23,820	(1.61)	166	227K	5B
1401/06/27	23,500	23,470	24,360	24,210	(0.16)	45	44K	1B
1401/06/23	24,000	23,530	24,970	24,250	0.25	109	228K	6B
1401/06/22	24,100	23,440	24,980	24,190	3.29	125	422K	10B
1401/06/21	23,500	23,000	24,290	23,420	2.99	136	359K	9B
1401/06/20	23,700	22,590	24,850	22,740	(6.34)	162	914K	21B
1401/06/19	23,990	23,400	24,370	24,280	(0.29)	61	79K	2B
1401/06/16	23,650	23,650	25,080	24,350	(0.08)	65	62K	2B
1401/06/15	24,900	24,000	25,120	24,370	0.37	43	132K	3B
1401/06/14	24,100	24,100	24,990	24,280	1.55	103	322K	8B
1401/06/13	24,090	23,520	24,380	23,910	0.08	67	97K	2B
1401/06/12	23,130	22,830	25,000	23,890	(0.04)	90	63K	2B
1401/06/09	24,490	23,510	24,690	23,900	0.04	74	106K	3B
1401/06/08	24,590	23,700	24,590	23,890	0.0	41	64K	2B
1401/06/07	24,700	23,830	24,700	23,890	0.08	40	33K	793M
1401/06/06	23,160	23,160	24,590	23,870	0.29	64	117K	3B
1401/06/05	23,350	23,350	24,520	23,800	0.13	57	79K	2B
1401/06/02	23,150	23,130	24,090	23,770	(0.13)	108	125K	3B
1401/06/01	24,750	23,600	24,750	23,800	0.08	45	49K	1B
1401/05/31	23,800	23,030	23,870	23,780	(0.08)	73	73K	2B
1401/05/30	24,100	22,850	24,100	23,800	(0.21)	80	89K	2B
1401/05/29	23,260	22,710	24,400	23,850	(0.29)	127	95K	2B
1401/05/26	23,970	23,300	24,250	23,920	0.04	117	233K	6B
1401/05/25	23,710	23,150	24,500	23,910	(0.29)	82	101K	2B
1401/05/24	23,530	23,400	24,390	23,980	(0.17)	101	107K	3B
1401/05/23	24,470	23,480	24,470	24,020	(0.08)	66	53K	1B
1401/05/22	23,900	23,600	24,840	24,040	(0.5)	107	296K	7B
1401/05/19	23,110	23,110	24,350	24,160	(0.41)	143	181K	4B
1401/05/18	24,280	23,970	24,790	24,260	(0.04)	118	141K	3B
1401/05/15	23,310	23,300	25,170	24,270	0.04	321	6M	150B
1401/05/12	24,500	24,040	25,610	24,260	(5.12)	418	1M	27B
1401/05/11	25,660	24,500	25,660	25,570	(0.78)	151	137K	3B
1401/05/10	26,290	24,950	26,290	25,770	(0.31)	150	207K	5B
1401/05/09	25,460	24,860	25,980	25,850	(0.39)	110	78K	2B
1401/05/08	26,360	25,210	26,870	25,950	2.33	205	407K	11B
1401/05/05	24,390	24,390	26,060	25,360	3.05	327	2M	39B
1401/05/04	22,700	22,700	24,800	24,610	4.72	192	1M	29B
1401/05/03	23,800	22,380	24,470	23,500	(1.26)	127	376K	9B
1401/05/02	23,540	23,000	24,100	23,800	0.93	67	620K	15B
1401/05/01	24,280	22,920	24,680	23,580	0.08	70	73K	2B
1401/04/29	23,990	22,820	24,150	23,560	(0.21)	146	234K	5B
1401/04/28	23,600	22,790	23,950	23,610	0.30	106	318K	8B
1401/04/26	23,780	22,630	24,000	23,540	(0.04)	84	84K	2B
1401/04/25	23,600	23,200	23,880	23,550	(0.21)	62	341K	8B
1401/04/22	23,870	23,390	23,870	23,600	(0.13)	56	127K	3B
1401/04/21	23,100	22,520	23,970	23,630	(0.34)	72	131K	3B
1401/04/20	24,500	23,490	25,140	23,710	(5.05)	162	1M	25B
1401/04/18	24,920	24,230	25,870	24,970	2.29	120	309K	8B
1401/04/15	24,150	23,860	25,500	24,410	0.37	260	574K	14B
1401/04/14	24,980	23,800	24,980	24,320	(1.7)	90	317K	8B
1401/04/13	25,480	24,120	25,480	24,740	0.0	71	62K	2B
1401/04/12	24,900	24,120	25,520	24,740	(0.08)	132	394K	10B
1401/04/11	25,200	24,300	25,290	24,760	(0.4)	101	141K	3B
1401/04/08	25,500	24,530	25,500	24,860	(0.36)	97	356K	9B
1401/04/07	25,000	24,850	25,430	24,950	(0.28)	97	397K	10B
1401/04/06	26,040	24,450	26,170	25,020	(1.07)	149	449K	11B
1401/04/05	25,180	24,560	26,260	25,290	0.44	87	178K	5B
1401/04/04	25,990	24,880	26,270	25,180	1.12	124	404K	10B
1401/04/01	25,850	24,660	25,850	24,900	(1.19)	131	1M	35B
1401/03/31	25,200	24,900	25,810	25,200	0.52	154	430K	11B
1401/03/30	23,950	23,820	25,170	25,070	5.56	283	2M	59B
1401/03/29	24,000	23,030	24,000	23,750	2.15	161	2M	40B
1401/03/28	24,490	23,200	24,560	23,250	(5.79)	205	1M	31B
1401/03/25	25,480	23,650	25,480	24,680	(0.44)	135	182K	4B
1401/03/24	25,000	24,140	25,650	24,790	1.18	171	379K	9B
1401/03/23	24,010	24,010	24,910	24,500	4.26	348	1M	25B
1401/03/22	23,300	22,610	23,920	23,500	(1.84)	219	430K	10B
1401/03/21	23,550	23,300	24,510	23,940	3.46	236	579K	14B
1401/03/18	22,200	22,200	23,450	23,140	4.56	318	1M	28B
1401/03/17	21,990	21,260	22,760	22,130	2.03	170	521K	12B
1401/03/16	22,980	21,600	23,220	21,690	(5.57)	237	838K	18B
1401/03/11	23,400	22,400	24,000	22,970	1.10	214	963K	22B
1401/03/10	23,240	22,140	23,240	22,720	0.80	226	4M	84B
1401/03/09	23,800	22,100	24,290	22,540	(2.47)	341	2M	35B
1401/03/08	24,000	22,730	25,200	23,110	(4.43)	289	859K	20B
1401/03/07	24,690	23,430	24,890	24,180	(2.38)	224	1M	32B
1401/03/04	24,670	23,300	25,300	24,770	2.31	239	724K	18B
1401/03/03	24,400	23,510	24,880	24,210	2.02	246	536K	13B
1401/03/02	24,300	23,020	24,400	23,730	(2.14)	468	1M	26B
1401/03/01	24,360	23,400	24,700	24,250	(1.3)	400	1M	34B
1401/02/31	25,600	23,800	25,650	24,570	(1.52)	446	1M	29B
1401/02/28	25,500	24,300	25,640	24,950	3.10	583	1M	28B
1401/02/27	23,990	23,650	24,240	24,200	5.82	293	2M	49B
1401/02/26	22,000	22,000	23,320	22,870	11.67	477	4M	94B
1401/02/18	23,600	22,300	23,790	22,740	(2.49)	523	1M	26B
1401/02/17	23,220	23,210	23,570	23,320	0.47	279	807K	19B
1401/02/12	24,180	23,000	24,180	23,210	0.13	245	322K	7B
1401/02/11	23,550	22,900	23,550	23,180	(1.57)	228	445K	10B
1401/02/10	22,800	22,700	24,440	23,550	(1.38)	398	964K	23B
1401/02/07	24,500	23,000	24,990	23,880	(0.83)	451	932K	22B
1401/02/06	24,750	23,460	25,000	24,080	(0.21)	423	1M	28B
1401/02/05	23,550	22,950	24,790	24,130	1.34	412	2M	37B
1401/02/04	24,790	22,820	24,890	23,810	1.28	670	2M	40B
1401/01/31	23,110	22,600	23,990	23,510	3.80	680	3M	67B
1401/01/30	22,260	21,310	23,200	22,650	1.62	396	2M	38B
1401/01/29	22,450	21,840	22,580	22,290	4.60	337	2M	37B
1401/01/28	21,290	20,130	22,050	21,310	0.61	507	2M	33B
1401/01/27	20,610	20,450	22,200	21,180	(1.58)	488	1M	24B
1401/01/24	21,430	21,430	22,090	21,520	(4.57)	395	1M	23B
1401/01/23	22,900	21,660	23,380	22,550	(1.05)	186	696K	16B
1401/01/22	22,790	22,250	23,250	22,790	1.24	379	2M	40B
1401/01/21	22,380	22,120	22,990	22,510	2.64	268	883K	20B
1401/01/20	21,400	21,400	22,300	21,930	1.53	342	2M	38B
1401/01/17	20,420	20,340	21,890	21,600	3.50	468	2M	47B
1401/01/16	20,980	20,240	21,500	20,870	(1.09)	294	847K	18B
1401/01/15	21,050	20,240	21,660	21,100	2.23	434	2M	33B
1401/01/14	20,700	20,050	21,030	20,640	2.79	470	2M	34B
1401/01/10	21,200	20,000	21,450	20,080	(4.61)	927	3M	62B
1401/01/09	21,450	20,430	21,450	21,050	3.03	420	2M	34B
1401/01/08	20,870	19,840	20,880	20,430	2.66	349	1M	28B
1401/01/07	19,400	19,350	20,180	19,900	3.54	213	803K	16B
1401/01/06	20,220	18,610	20,220	19,220	(0.52)	194	626K	12B
1400/12/28	19,740	18,800	19,790	19,320	2.49	218	702K	14B
1400/12/25	18,700	18,020	19,060	18,850	3.80	408	2M	32B
1400/12/24	17,600	17,270	18,270	18,160	4.37	382	2M	27B
1400/12/23	16,980	16,980	17,610	17,400	3.57	277	1M	22B
1400/12/22	16,020	16,020	17,690	16,800	(0.36)	385	2M	42B
1400/12/21	17,700	16,230	17,700	16,860	(1.23)	152	380K	6B
1400/12/18	17,000	16,510	17,160	17,070	4.40	414	2M	40B
1400/12/17	16,640	15,560	16,980	16,350	0.49	187	538K	9B
1400/12/16	16,570	15,970	16,650	16,270	1.94	233	1M	18B
1400/12/15	16,060	15,510	16,690	15,960	(1.6)	197	722K	11B
1400/12/14	15,420	15,410	16,810	16,220	0.06	332	1M	21B
1400/12/11	16,810	15,310	16,810	16,210	1.25	365	1M	17B
1400/12/09	15,700	15,700	16,030	16,010	4.85	235	1M	21B
1400/12/08	14,800	14,230	15,400	15,270	4.09	509	4M	55B
1400/12/07	14,630	14,100	15,090	14,670	0.96	138	519K	8B
1400/12/04	15,180	14,310	15,180	14,530	(3.52)	452	1M	20B
1400/12/03	15,170	14,590	15,170	15,060	4.22	490	2M	37B
1400/12/02	14,660	14,650	14,660	14,450	3.44	154	772K	11B
1400/12/01	13,590	13,180	14,090	13,970	4.10	279	1M	18B
1400/11/30	13,520	13,100	13,520	13,420	(0.07)	104	95K	1B
1400/11/27	13,630	12,960	13,630	13,430	(0.22)	115	145K	2B
1400/11/25	13,240	13,240	13,600	13,460	(0.07)	99	172K	2B
1400/11/24	13,400	13,020	13,410	13,470	(0.07)	63	58K	761M
1400/11/23	13,230	13,100	13,560	13,480	(0.3)	84	136K	2B
1400/11/20	13,070	13,070	13,480	13,520	(0.59)	128	279K	4B
1400/11/19	13,160	13,050	13,900	13,600	(0.87)	111	330K	4B
1400/11/18	13,290	13,270	13,650	13,720	(1.72)	72	388K	5B
1400/11/17	13,600	13,340	13,710	13,960	(0.57)	67	164K	2B
1400/11/16	14,000	13,700	14,430	14,040	(0.14)	69	193K	3B
1400/11/13	13,970	13,780	14,400	14,060	(0.14)	86	163K	2B
1400/11/12	14,390	13,920	14,400	14,080	0.21	171	441K	6B
1400/11/11	13,910	13,410	14,350	14,050	(0.07)	175	390K	5B
1400/11/10	14,100	13,430	14,650	14,060	0.07	110	455K	6B
1400/11/09	14,210	14,110	14,460	14,050	1.96	140	558K	8B
1400/11/06	13,210	13,210	14,470	13,780	(0.86)	189	641K	9B
1400/11/05	13,610	13,570	13,630	13,900	(2.66)	49	538K	7B
1400/11/04	13,700	13,680	14,040	14,280	(0.76)	101	163K	2B
1400/11/03	14,010	14,000	14,670	14,390	(2.31)	110	483K	7B
1400/11/02	15,380	14,220	15,380	14,730	(1.54)	186	546K	8B
1400/10/29	14,310	14,310	15,460	14,960	(0.13)	147	116K	2B
1400/10/28	15,600	14,770	15,600	14,980	(3.6)	170	692K	10B
1400/10/27	15,500	15,240	16,050	15,540	(3.12)	439	1M	17B
1400/10/26	15,650	15,500	16,280	16,040	(1.66)	303	427K	7B
1400/10/25	15,890	15,690	16,300	16,310	(0.91)	142	208K	3B
1400/10/22	16,310	16,100	16,600	16,460	(0.84)	138	397K	6B
1400/10/21	17,290	16,230	17,290	16,600	(0.18)	128	524K	9B
1400/10/20	16,830	16,310	17,320	16,630	0.67	292	414K	7B
1400/10/19	16,970	16,000	16,970	16,520	(0.54)	270	519K	9B
1400/10/18	16,500	16,110	16,990	16,610	(0.24)	312	624K	10B
1400/10/15	16,830	16,130	16,830	16,650	(0.95)	168	304K	5B
1400/10/14	16,980	16,180	16,990	16,810	(1.0)	165	257K	4B
1400/10/13	17,700	16,340	17,700	16,980	(1.16)	304	511K	9B
1400/10/12	16,260	16,260	17,600	17,180	1.60	444	1M	20B
1400/10/11	16,670	16,560	17,160	16,910	(2.98)	199	554K	9B
1400/10/08	17,770	16,920	17,770	17,430	(1.91)	212	412K	7B
1400/10/07	18,080	17,230	18,090	17,770	(1.77)	228	428K	7B
1400/10/06	18,200	17,780	18,550	18,090	0.33	126	258K	5B
1400/10/05	18,200	17,250	18,200	18,030	(0.61)	145	252K	4B
1400/10/04	17,420	17,420	18,570	18,140	2.54	194	686K	13B
1400/10/01	17,390	17,210	17,800	17,690	4.30	229	782K	14B
1400/09/30	16,110	16,100	17,530	16,960	1.01	247	737K	13B
1400/09/29	16,210	16,200	16,550	16,790	(0.59)	59	142K	2B
1400/09/28	16,310	16,190	16,590	16,890	(0.3)	57	68K	1B
1400/09/27	17,000	16,410	17,700	16,940	0.0	144	405K	7B
1400/09/24	17,410	16,250	17,410	16,940	(0.94)	120	455K	8B
1400/09/23	16,580	16,440	17,290	17,100	(0.81)	96	363K	6B
1400/09/22	16,620	16,580	17,540	17,240	(1.2)	151	409K	7B
1400/09/21	17,510	16,700	17,690	17,450	(0.34)	82	229K	4B
1400/09/20	16,810	16,810	18,100	17,510	0.23	88	212K	4B
1400/09/17	16,750	16,750	17,880	17,470	(0.74)	198	489K	8B
1400/09/16	17,950	17,030	17,950	17,600	(1.79)	195	406K	7B
1400/09/15	18,000	17,630	18,590	17,920	0.17	100	274K	5B
1400/09/14	17,680	17,200	18,300	17,890	1.71	193	772K	14B
1400/09/13	17,200	16,930	17,300	17,590	(1.29)	126	228K	4B
1400/09/10	17,850	17,200	17,870	17,820	(1.55)	158	264K	5B
1400/09/09	18,200	17,540	18,610	18,100	(1.95)	240	436K	8B
1400/09/08	18,060	17,850	18,850	18,460	(1.39)	194	377K	7B
1400/09/07	18,190	18,050	19,590	18,720	(0.53)	248	508K	9B
1400/09/06	18,400	18,160	19,160	18,820	(1.52)	171	248K	5B
1400/09/03	19,490	18,400	19,490	19,110	(1.04)	171	293K	6B
1400/09/02	19,550	18,700	19,550	19,310	0.05	217	492K	9B
1400/09/01	19,440	19,150	19,750	19,300	0.78	185	497K	10B
1400/08/30	18,330	18,020	19,660	19,150	1.27	256	496K	10B
1400/08/29	18,670	18,220	19,640	18,910	(0.73)	243	356K	7B
1400/08/26	19,500	19,050	19,700	19,050	0.79	198	285K	6B
1400/08/25	17,720	17,720	19,480	18,900	1.34	404	703K	13B
1400/08/24	18,800	18,000	18,990	18,650	(0.8)	157	223K	4B
1400/08/23	18,150	18,150	19,300	18,800	(0.21)	155	250K	5B
1400/08/22	19,000	18,110	19,180	18,840	(1.05)	241	431K	8B
1400/08/19	19,100	18,750	19,970	19,040	(3.5)	586	2M	32B
1400/08/18	18,950	18,950	20,120	19,730	(0.85)	199	324K	6B
1400/08/17	19,910	19,870	20,390	19,900	(4.83)	478	2M	37B
1400/08/16	22,390	20,620	22,390	20,910	(3.64)	273	1M	22B
1400/08/15	21,740	21,050	21,770	21,700	4.63	241	784K	17B
1400/08/12	19,540	19,540	20,940	20,740	3.96	248	930K	19B
1400/08/11	20,480	19,110	20,990	19,950	(0.5)	290	640K	13B
1400/08/10	18,620	18,620	20,490	20,050	2.72	208	764K	15B
1400/08/09	19,510	19,480	20,200	19,520	(4.78)	130	679K	13B
1400/08/08	21,300	20,270	21,300	20,500	(3.89)	222	848K	17B
1400/08/05	22,350	20,500	22,350	21,330	(0.42)	273	854K	18B
1400/08/04	22,070	21,250	22,720	21,420	(4.2)	346	2M	36B
1400/08/03	23,310	21,430	23,400	22,360	(0.84)	431	2M	41B
1400/08/01	23,320	22,180	23,990	22,550	(3.3)	216	686K	15B
1400/07/28	22,690	22,270	23,370	23,320	4.76	356	2M	39B
1400/07/27	21,220	21,220	22,860	22,260	1.74	246	1M	22B
1400/07/26	22,990	21,850	22,990	21,880	(4.83)	262	1M	29B
1400/07/25	24,100	22,430	24,140	22,990	(2.63)	237	1M	26B
1400/07/24	22,860	22,860	24,130	23,610	2.70	214	607K	14B
1400/07/21	22,630	22,560	24,750	22,990	(3.16)	378	1M	33B
1400/07/20	25,000	23,740	25,000	23,740	(4.96)	147	718K	17B
1400/07/19	24,380	23,190	25,590	24,980	2.46	566	1M	32B
1400/07/18	24,380	24,380	24,840	24,380	(4.99)	180	890K	22B
1400/07/17	26,260	25,590	26,750	25,660	(4.72)	305	862K	22B
1400/07/14	26,800	26,360	27,700	26,930	(1.57)	350	723K	19B
1400/07/12	27,500	26,300	28,190	27,360	(0.18)	473	2M	50B
1400/07/11	29,300	26,910	29,300	27,410	(3.21)	557	2M	48B
1400/07/10	27,890	26,800	28,700	28,320	3.58	712	2M	58B
1400/07/07	26,890	26,230	27,800	27,340	2.36	508	2M	54B
1400/07/06	27,010	26,080	28,430	26,710	(2.7)	322	654K	17B
1400/07/04	27,500	27,030	28,040	27,450	0.15	208	317K	9B
1400/07/03	26,620	26,520	28,110	27,410	2.35	455	1M	29B
1400/06/31	27,510	26,100	28,490	26,780	(2.16)	307	530K	14B
1400/06/30	27,900	26,200	28,400	27,370	(0.51)	464	1M	31B
1400/06/29	28,670	27,330	28,990	27,510	(4.35)	452	1M	33B
1400/06/28	27,220	27,220	29,510	28,760	0.63	505	1M	30B
1400/06/27	28,570	26,810	29,630	28,580	1.28	695	2M	51B
1400/06/24	28,400	27,600	28,660	28,220	1.11	669	1M	40B
1400/06/23	27,600	26,250	28,400	27,910	3.18	788	6M	176B
1400/06/22	27,040	27,040	27,870	27,050	(4.95)	421	1M	40B
1400/06/21	28,200	27,900	30,000	28,460	(3.07)	274	870K	25B
1400/06/20	30,380	28,870	30,500	29,360	(3.36)	556	2M	45B
1400/06/17	29,350	29,350	31,150	30,380	1.44	672	884K	27B
1400/06/16	29,460	28,060	30,700	29,950	1.66	642	1M	37B
1400/06/15	28,350	27,610	29,740	29,460	3.99	1,079	3M	95B
1400/06/14	29,210	27,760	29,300	28,330	(3.01)	712	1M	38B
1400/06/13	29,730	28,120	30,000	29,210	1.64	872	2M	68B
1400/06/10	28,790	27,650	28,840	28,740	4.62	559	2M	45B
1400/06/09	26,150	26,150	28,800	27,470	(0.18)	842	3M	87B
1400/06/08	27,160	27,160	29,770	27,520	(3.71)	382	2M	45B
1400/06/07	29,850	28,300	29,850	28,580	(4.03)	1,083	3M	77B
1400/06/06	30,190	29,320	31,190	29,780	(0.7)	1,451	3M	99B
1400/06/03	29,840	29,110	30,130	29,990	4.49	877	2M	71B
1400/06/02	27,560	27,560	28,920	28,700	4.17	580	2M	55B
1400/06/01	28,500	26,810	28,500	27,550	0.15	712	1M	37B
1400/05/31	27,210	26,750	27,610	27,510	4.60	538	2M	54B
1400/05/24	25,810	25,200	27,190	26,300	1.31	756	2M	50B
1400/05/23	27,000	25,660	27,490	25,960	(3.89)	916	2M	62B
1400/05/20	28,060	25,720	28,060	27,010	1.05	1,265	3M	74B
1400/05/19	26,960	26,960	26,960	26,730	4.09	242	513K	14B
1400/05/18	24,820	24,820	25,720	25,680	4.82	385	2M	39B
1400/05/17	22,790	22,790	24,790	24,500	3.77	626	2M	54B
1400/05/16	23,590	22,900	24,800	23,610	(1.21)	299	441K	10B
1400/05/13	23,550	23,440	24,400	23,900	0.13	327	652K	16B
1400/05/12	24,850	23,150	24,850	23,870	0.34	381	552K	13B
1400/05/11	23,740	23,680	24,400	23,790	(4.53)	558	1M	33B
1400/05/10	25,810	23,950	26,450	24,920	(1.15)	665	2M	45B
1400/05/09	26,640	24,610	27,180	25,210	(2.66)	990	3M	69B
1400/05/06	24,680	24,680	25,910	25,900	4.94	512	2M	64B
1400/05/05	24,250	23,220	25,050	24,680	3.44	808	3M	69B
1400/05/04	23,950	23,570	24,800	23,860	(3.83)	765	2M	48B
1400/04/28	25,300	23,800	25,300	24,810	1.56	707	1M	29B
1400/04/27	23,530	23,090	25,420	24,430	0.53	1,499	5M	119B
1400/04/26	25,470	24,200	26,000	24,300	(4.59)	382	1M	30B
1400/04/23	25,970	24,120	26,580	25,470	0.35	775	2M	57B
1400/04/20	25,390	24,700	25,390	25,380	4.92	357	2M	47B
1400/04/19	24,290	22,900	24,290	24,190	4.54	459	3M	68B
1400/04/16	22,980	21,300	23,320	23,140	4.19	537	2M	54B
1400/04/15	22,090	21,300	22,290	22,210	4.62	833	4M	83B
1400/04/14	21,220	20,700	21,240	21,230	4.94	185	1M	27B
1400/04/13	20,280	19,750	20,280	20,230	4.71	346	2M	30B
1400/04/12	18,730	18,510	19,390	19,320	4.60	384	3M	52B
1400/04/09	18,420	18,300	18,680	18,470	0.27	178	430K	8B
1400/04/08	18,600	18,170	18,600	18,420	(0.75)	312	1M	20B
1400/04/07	17,790	17,790	18,800	18,560	0.54	338	965K	18B
1400/04/06	17,740	17,740	19,000	18,460	(0.75)	276	487K	9B
1400/04/05	18,690	17,690	19,200	18,600	1.42	356	1M	19B
1400/04/02	18,380	17,700	18,380	18,340	4.74	500	2M	30B
1400/04/01	16,830	16,830	17,730	17,510	3.61	400	1M	26B
1400/03/31	17,000	16,340	17,500	16,900	(1.69)	454	2M	35B
1400/03/30	17,100	16,680	17,560	17,190	(1.32)	184	339K	6B
1400/03/29	17,000	16,840	17,880	17,420	(1.69)	240	653K	11B
1400/03/26	17,540	17,250	18,200	17,720	(2.37)	274	578K	10B
1400/03/25	18,130	17,450	18,250	18,150	(0.87)	195	226K	4B
1400/03/24	18,630	17,800	18,630	18,310	3.21	299	1M	26B
1400/03/22	18,100	17,400	18,150	17,740	0.06	76	128K	2B
1400/03/19	17,130	17,130	18,000	17,730	(1.28)	211	595K	10B
1400/03/18	18,590	17,500	18,590	17,960	0.45	393	955K	17B
1400/03/17	18,000	17,430	18,290	17,880	2.58	402	2M	27B
1400/03/12	16,800	16,800	17,800	17,430	0.0	342	2M	27B
1400/03/11	16,810	16,810	18,560	17,430	(1.41)	336	1M	19B
1400/03/10	17,490	17,480	18,390	17,680	(3.86)	231	762K	13B
1400/03/09	19,010	18,060	19,340	18,390	(3.26)	670	2M	43B
1400/03/08	18,430	18,430	19,350	19,010	3.15	587	2M	41B
1400/03/05	18,500	17,600	18,890	18,430	2.39	602	900K	17B
1400/03/04	17,730	17,300	18,140	18,000	4.17	680	2M	30B
1400/03/03	16,890	16,330	17,730	17,280	5.95	555	2M	40B
1400/03/02	16,160	16,160	16,840	16,310	(4.12)	197	706K	11B
1400/03/01	17,730	16,850	17,730	17,010	(4.06)	133	713K	12B
1400/02/29	18,010	17,620	18,690	17,730	(4.37)	445	1M	24B
1400/02/28	19,000	17,910	19,490	18,540	(1.49)	648	2M	36B
1400/02/27	18,500	18,460	19,990	18,820	(3.14)	1,248	4M	66B
1400/02/26	19,400	19,400	20,300	19,430	(4.85)	899	3M	51B
1400/02/25	20,370	20,370	21,440	20,420	(4.76)	182	765K	16B
1400/02/22	21,900	21,250	22,600	21,440	(26.45)	1,428	4M	95B
1400/02/15	29,550	29,550	29,550	30,460	0.0	4	1K	36M
1400/02/13	29,550	29,550	29,550	30,460	0.0	2	2K	44M
1400/02/12	29,550	29,550	29,550	30,460	0.0	2	508	15M
1400/02/11	29,550	29,550	29,550	30,460	0.0	2	1K	33M
1400/02/08	29,550	29,550	29,550	30,460	0.0	2	582	17M
1400/02/07	29,550	29,550	29,550	30,460	0.0	5	4K	114M
1400/02/06	29,550	29,550	29,550	30,460	0.0	2	2K	44M
1400/02/01	29,560	29,560	29,560	30,460	(0.03)	9	16K	486M
1400/01/30	29,910	29,910	29,910	30,470	(0.16)	11	138K	4B
1400/01/29	29,960	29,960	29,960	30,520	(0.16)	10	141K	4B
1400/01/28	29,410	29,410	29,410	30,570	(0.2)	12	81K	2B
1400/01/25	30,020	30,020	30,020	30,630	0.0	2	1K	35M
1400/01/24	30,060	30,060	30,060	30,630	(0.13)	6	101K	3B
1400/01/23	30,140	30,140	30,140	30,670	(0.26)	10	201K	6B
1400/01/22	30,140	30,140	30,140	30,750	0.0	2	332	10M
1400/01/21	30,160	30,160	30,160	30,750	(0.06)	3	45K	1B
1400/01/18	30,160	30,160	30,160	30,770	0.0	1	208	6M
1400/01/17	30,160	30,160	30,160	30,770	0.0	2	3K	79M
1400/01/16	30,170	30,170	30,170	30,770	(0.03)	24	20K	614M
1400/01/15	30,170	30,170	30,170	30,780	0.0	3	2K	45M
1400/01/14	30,170	30,170	30,170	30,780	0.0	5	924	28M
1400/01/11	30,170	30,170	30,170	30,780	0.0	12	4K	116M
1400/01/10	30,180	30,180	30,180	30,780	(0.03)	21	15K	455M
1400/01/08	30,240	30,240	30,240	30,790	(0.19)	196	171K	5B
1400/01/07	30,240	30,240	30,240	30,850	0.0	12	4K	108M
1399/12/27	30,240	30,240	30,240	30,850	0.0	12	5K	145M
1399/12/26	30,250	30,250	30,250	30,850	(0.03)	17	20K	590M
1399/12/25	30,250	30,250	30,250	30,860	0.0	2	1K	37M
1399/12/24	30,260	30,260	30,260	30,860	(0.03)	14	18K	542M
1399/12/23	30,270	30,270	30,270	30,870	(0.03)	10	25K	757M
1399/12/20	30,280	30,280	30,280	30,880	(0.03)	4	31K	929M
1399/12/19	30,300	30,300	30,300	30,890	(0.06)	7	43K	1B
1399/12/18	30,330	30,330	30,330	30,910	(0.1)	17	80K	2B
1399/12/17	30,370	30,370	30,370	30,940	(0.13)	18	94K	3B
1399/12/16	30,410	30,410	30,410	30,980	(0.16)	19	142K	4B
1399/12/13	30,490	30,490	30,490	31,030	(0.26)	40	206K	6B
1399/12/12	30,620	30,620	30,620	31,110	(0.42)	47	325K	10B
1399/12/11	30,780	30,780	30,780	31,240	(0.51)	30	404K	12B
1399/12/10	30,780	30,780	30,780	31,400	0.0	8	2K	54M
1399/12/09	30,780	30,780	30,780	31,400	0.0	14	5K	147M
1399/12/06	30,780	30,780	30,780	31,400	0.0	8	6K	200M
1399/12/05	30,790	30,790	30,790	31,400	(0.03)	20	18K	542M
1399/12/04	30,820	30,820	30,820	31,410	(0.1)	12	83K	3B
1399/12/03	30,870	30,870	30,870	31,440	(0.16)	22	125K	4B
1399/12/02	30,960	30,960	30,960	31,490	(0.32)	54	243K	8B
1399/11/29	31,240	31,240	32,750	31,590	(0.88)	1,558	4M	130B
1399/11/28	31,400	31,400	31,400	31,870	(0.53)	114	420K	13B
1399/11/27	31,930	31,930	33,000	32,040	(1.66)	768	2M	49B
1399/11/26	34,500	32,270	34,500	32,580	(1.03)	1,417	3M	106B
1399/11/25	33,730	31,200	33,730	32,920	3.42	5,016	10M	329B
1399/11/21	31,830	31,830	31,830	31,830	4.98	628	2M	64B
1399/11/20	29,060	29,060	30,510	30,320	4.34	2,014	6M	185B
1399/11/19	28,600	28,330	31,000	29,060	(2.55)	955	2M	49B
1399/11/18	28,610	28,610	28,610	29,820	(0.96)	64	318K	9B
1399/11/15	29,800	29,680	31,600	30,110	(3.62)	646	2M	47B
1399/11/14	33,140	30,550	33,140	31,240	(2.83)	1,647	3M	95B
1399/11/13	29,600	29,510	32,610	32,150	3.51	2,319	8M	265B
1399/11/12	33,250	30,580	33,250	31,060	(3.48)	1,245	2M	67B
1399/11/11	32,200	31,500	32,200	32,180	4.92	1,495	4M	115B
1399/11/08	29,260	29,250	32,300	30,670	(0.36)	2,511	6M	195B
1399/11/07	31,220	30,290	31,680	30,780	(3.45)	584	1M	36B
1399/11/06	31,370	31,350	33,000	31,880	(3.39)	512	1M	32B
1399/11/05	34,900	32,070	35,300	33,000	(2.22)	1,337	3M	85B
1399/11/04	32,710	32,710	35,430	33,750	(1.98)	3,596	7M	244B
1399/11/01	33,580	33,580	33,600	34,430	(2.57)	273	686K	23B
1399/10/30	35,310	35,310	35,850	35,340	(4.9)	1,284	3M	122B
1399/10/29	35,530	35,530	35,530	37,160	(0.64)	42	167K	6B
1399/10/27	35,860	35,860	35,860	37,400	(0.9)	59	243K	9B
1399/10/24	36,320	36,320	36,320	37,740	(1.28)	55	323K	12B
1399/10/23	37,480	37,480	37,480	38,230	(3.09)	179	773K	29B
1399/10/22	39,450	39,450	39,450	39,450	(4.99)	353	2M	74B
1399/10/21	42,020	39,560	43,720	41,520	(0.29)	3,205	6M	265B
1399/10/20	41,100	40,060	41,880	41,640	4.39	2,287	4M	158B
1399/10/17	40,110	38,420	40,110	39,890	4.42	2,675	6M	223B
1399/10/16	37,380	36,880	38,230	38,200	4.92	1,155	5M	181B
1399/10/15	36,600	34,520	36,880	36,410	3.64	1,009	2M	67B
1399/10/14	36,800	33,830	36,800	35,130	(1.35)	1,110	2M	65B
1399/10/13	37,330	33,790	37,330	35,610	0.14	1,320	2M	79B
1399/10/10	36,000	34,500	36,200	35,560	3.13	1,593	3M	114B
1399/10/09	34,890	32,500	34,970	34,480	3.51	1,819	3M	104B
1399/10/08	32,600	32,560	35,900	33,310	(2.8)	1,618	4M	136B
1399/10/07	35,010	33,050	36,500	34,270	(1.47)	1,956	4M	144B
1399/10/06	35,450	32,120	35,450	34,780	2.99	977	2M	64B
1399/10/03	34,060	34,000	34,060	33,770	4.10	602	2M	52B
1399/10/02	32,440	31,830	32,440	32,440	4.98	684	2M	68B
1399/10/01	30,980	30,530	30,980	30,900	4.71	565	2M	55B
1399/09/30	29,520	29,060	29,520	29,510	4.94	695	3M	82B
1399/09/29	25,900	25,900	28,290	28,120	4.34	641	2M	67B
1399/09/26	26,300	26,300	28,500	26,950	(2.64)	585	1M	31B
1399/09/25	26,560	26,560	27,620	27,680	(0.97)	140	330K	9B
1399/09/24	27,650	27,620	29,710	27,950	(3.85)	581	1M	40B
1399/09/23	28,700	28,390	30,000	29,070	(2.71)	698	1M	39B
1399/09/22	28,150	27,880	30,790	29,880	1.84	1,110	2M	62B
1399/09/19	29,000	28,550	30,200	29,340	(2.36)	1,008	2M	49B
1399/09/18	30,000	28,680	31,340	30,050	0.57	1,495	5M	139B
1399/09/17	30,170	27,310	30,170	29,880	3.97	826	3M	86B
1399/09/16	29,970	29,970	29,970	28,740	0.67	128	243K	7B
1399/09/15	28,680	28,680	28,680	28,550	4.50	177	2M	48B
1399/09/12	27,000	27,000	27,660	27,320	3.68	770	2M	50B
1399/09/11	26,760	24,380	26,760	26,350	3.37	664	2M	49B
1399/09/10	26,380	26,380	26,380	25,490	1.43	145	596K	16B
1399/09/09	25,910	25,910	25,910	25,130	1.82	176	758K	20B
1399/09/08	25,360	25,360	25,360	24,680	2.15	133	899K	23B
1399/09/05	25,200	25,200	25,200	24,160	0.67	150	300K	8B
1399/09/04	24,240	23,510	24,380	24,000	3.36	348	2M	38B
1399/09/03	22,740	21,940	24,090	23,220	0.56	517	1M	32B
1399/09/02	23,990	22,070	23,990	23,090	(0.6)	447	948K	22B
1399/09/01	23,250	23,000	23,250	23,230	4.88	617	3M	65B
1399/08/28	20,750	20,750	22,900	22,150	1.56	1,041	3M	70B
1399/08/27	21,420	21,420	22,520	21,810	(3.24)	657	2M	35B
1399/08/26	21,770	21,770	22,390	22,540	(1.62)	428	691K	15B
1399/08/25	22,910	22,800	23,700	22,910	(4.5)	539	2M	44B
1399/08/24	23,580	23,470	25,790	23,990	(2.87)	1,268	3M	68B
1399/08/21	24,080	24,080	26,000	24,700	(2.53)	376	1M	31B
1399/08/20	24,190	24,190	24,190	25,340	(0.47)	51	177K	4B
1399/08/19	24,330	24,330	24,330	25,460	(0.59)	41	236K	6B
1399/08/18	24,330	24,330	24,330	25,610	0.0	1	220	5M
1399/08/17	24,340	24,340	24,340	25,610	(0.04)	6	9K	220M
1399/08/14	24,700	24,700	24,700	25,620	(1.42)	76	543K	13B
1399/08/12	24,700	24,700	24,700	25,990	0.0	6	2K	57M
1399/08/11	24,700	24,700	24,700	25,990	0.0	4	1K	30M
1399/08/10	24,750	24,750	24,750	25,990	(0.23)	45	83K	2B
1399/08/07	25,520	25,520	25,520	26,050	(3.02)	91	1M	29B
1399/08/06	25,520	25,520	25,520	26,860	0.0	4	1K	30M
1399/08/05	25,520	25,520	25,520	26,860	0.0	3	815	21M
1399/08/03	25,530	25,530	25,530	26,860	(0.04)	9	7K	182M
1399/07/30	25,600	25,600	25,600	26,870	(0.26)	28	94K	2B
1399/07/29	25,600	25,600	25,600	26,940	0.0	11	5K	122M
1399/07/28	25,600	25,600	25,600	26,940	0.0	9	4K	106M
1399/07/27	25,640	25,640	25,640	26,940	(0.15)	8	49K	1B
1399/07/23	25,690	25,690	25,690	26,980	(0.22)	30	74K	2B
1399/07/22	25,830	25,830	25,830	27,040	(0.52)	124	179K	5B
1399/07/21	26,370	26,370	26,780	27,180	(2.05)	360	691K	18B
1399/07/20	28,400	27,610	29,060	27,750	(4.51)	1,262	2M	68B
1399/07/19	30,410	28,400	30,980	29,060	(2.78)	1,142	2M	50B
1399/07/16	29,960	28,600	29,960	29,890	4.73	972	3M	96B
1399/07/15	28,540	28,540	28,540	28,540	4.97	363	2M	51B
1399/07/14	25,470	25,470	28,150	27,190	1.42	743	2M	47B
1399/07/13	26,410	26,400	27,500	26,810	(3.49)	387	1M	33B
1399/07/12	27,730	27,730	28,580	27,780	(4.8)	821	2M	54B
1399/07/09	27,890	27,890	27,890	29,180	(0.58)	49	183K	5B
1399/07/08	29,350	29,350	29,350	29,350	(4.99)	186	2M	49B
1399/07/07	29,350	29,350	29,350	30,890	0.0	3	1K	44M
1399/07/06	29,350	29,350	29,350	30,890	0.0	5	2K	45M
1399/07/05	29,500	29,500	29,500	30,890	(0.52)	29	162K	5B
1399/07/02	29,530	29,530	29,530	31,050	(0.1)	29	29K	857M
1399/07/01	29,830	29,830	29,830	31,080	(1.02)	34	324K	10B
1399/06/31	29,830	29,830	29,830	31,400	0.0	11	2K	66M
1399/06/30	29,860	29,860	29,860	31,400	(0.1)	14	31K	917M
1399/06/29	29,910	29,910	29,910	31,430	(0.16)	37	49K	1B
1399/06/26	31,310	31,280	32,890	31,480	(4.37)	841	1M	43B
1399/06/25	32,790	32,790	33,660	32,920	(4.61)	1,089	2M	82B
1399/06/24	34,510	34,510	34,510	34,510	(4.98)	436	2M	72B
1399/06/23	34,510	34,510	34,510	36,320	0.0	10	2K	74M
1399/06/22	34,560	34,560	34,560	36,320	(0.14)	41	40K	1B
1399/06/19	34,580	34,580	34,580	36,370	(0.08)	41	26K	883M
1399/06/18	34,580	34,580	34,580	36,400	0.0	4	2K	53M
1399/06/17	34,590	34,590	34,590	36,400	(0.03)	12	4K	137M
1399/06/16	34,620	34,620	34,620	36,410	(0.08)	30	20K	678M
1399/06/15	34,720	34,720	34,720	36,440	(0.27)	53	72K	2B
1399/06/12	34,770	34,770	34,770	36,540	(0.14)	25	38K	1B
1399/06/11	34,810	34,810	34,810	36,590	(0.14)	42	34K	1B
1399/06/10	39,500	36,090	39,500	36,640	(3.53)	739	1M	52B
1399/06/05	37,820	37,820	38,950	37,980	(4.6)	4,074	8M	320B
1399/06/04	38,080	38,080	38,080	39,810	(0.67)	166	168K	6B
1399/06/03	38,090	38,090	38,090	40,080	(0.02)	21	9K	345M
1399/06/02	38,110	38,110	38,110	40,090	(0.05)	31	11K	410M
1399/06/01	38,280	38,280	38,280	40,110	(0.45)	64	109K	4B
1399/05/29	38,360	38,360	38,360	40,290	(0.2)	68	49K	2B
1399/05/28	40,130	40,130	42,270	40,370	(4.43)	1,714	5M	186B
1399/05/27	40,430	40,430	40,430	42,240	(0.73)	126	168K	7B
1399/05/26	40,540	40,540	40,540	42,550	(0.28)	57	64K	3B
1399/05/25	40,710	40,710	40,710	42,670	(0.42)	84	96K	4B
1399/05/22	41,370	41,370	41,370	42,850	(1.58)	218	334K	14B
1399/05/21	41,590	41,590	41,590	43,540	(0.53)	122	111K	5B
1399/05/20	43,770	43,770	44,000	43,770	(4.99)	697	2M	70B
1399/05/19	50,290	45,510	50,290	46,070	(3.82)	1,596	3M	118B
1399/05/15	47,090	45,000	49,290	47,900	2.02	2,442	5M	217B
1399/05/14	50,980	46,190	50,980	46,950	(3.43)	2,360	4M	204B
1399/05/13	48,460	48,460	50,170	48,620	(4.69)	2,655	6M	302B
1399/05/12	55,500	50,650	55,500	51,010	(4.31)	2,386	7M	372B
1399/05/11	51,500	51,500	56,920	53,310	(1.66)	4,083	14M	728B
1399/05/08	52,420	52,420	52,420	54,210	(1.74)	199	264K	14B
1399/05/07	53,860	53,860	53,860	55,170	(2.68)	332	408K	22B
1399/05/06	56,690	56,690	56,690	56,690	(4.99)	437	4M	229B
1399/05/05	60,020	59,540	61,500	59,670	(4.79)	2,121	20M	1T
1399/05/04	62,670	62,670	62,670	62,670	(4.99)	880	4M	255B
1399/05/01	68,630	62,110	68,630	65,960	0.90	2,722	14M	909B
1399/04/29	65,370	65,370	65,370	65,370	5.00	90	1M	74B
1399/04/28	62,260	62,260	62,260	62,260	4.99	842	4M	231B
1399/04/25	59,310	59,310	59,310	59,300	4.97	204	1M	60B
1399/04/24	56,990	56,990	56,990	56,490	4.07	230	825K	47B
1399/04/23	54,330	54,330	54,330	54,280	4.89	225	994K	54B
1399/04/22	52,240	52,240	52,240	51,750	4.00	159	811K	42B
1399/04/21	51,500	46,940	51,880	49,760	0.71	2,608	9M	443B
1399/04/18	49,410	49,410	49,410	49,410	4.99	921	7M	363B
1399/04/17	47,100	47,100	47,100	47,060	4.90	270	1M	55B
1399/04/16	44,890	44,890	44,890	44,860	4.91	216	1M	53B
1399/04/15	42,770	42,000	42,770	42,760	4.96	444	2M	81B
1399/04/14	42,990	39,920	43,600	40,740	(3.05)	3,259	12M	472B
1399/04/11	41,970	40,000	44,000	42,020	19.92	2,423	6M	263B
1399/04/10	36,650	36,650	36,650	35,040	0.37	39	120K	4B
1399/04/09	34,910	34,910	34,910	34,910	4.99	416	4M	134B
1399/04/08	33,260	33,000	33,260	33,250	4.96	1,080	10M	340B
1399/04/07	31,680	31,680	31,680	31,680	4.97	210	2M	67B
1399/04/04	28,410	27,910	30,470	30,180	4.00	1,083	9M	273B
1399/04/03	29,900	28,410	31,390	29,020	27.39	2,931	17M	487B
1399/03/25	23,970	23,970	23,970	23,590	3.33	180	1M	35B
1399/03/24	23,660	23,660	23,660	22,830	1.29	134	579K	14B
1399/03/21	23,198	23,198	23,198	22,539	2.01	123	965K	22B
1399/03/20	22,926	22,926	22,926	22,094	1.19	150	568K	13B
1399/03/19	20,358	20,358	22,500	21,835	1.89	242	912K	21B
1399/03/18	22,281	22,281	22,281	21,429	0.98	161	470K	10B
1399/03/17	21,933	21,933	21,933	21,220	1.58	153	759K	17B
1399/03/13	21,541	21,541	21,541	20,889	1.82	247	854K	18B
1399/03/12	19,151	19,151	20,994	20,516	2.61	859	3M	68B
1399/03/11	21,550	19,957	21,550	19,995	(4.82)	668	2M	49B
1399/03/10	21,900	20,239	22,360	21,007	(1.39)	1,501	3M	59B
1399/03/07	21,178	21,178	22,500	21,303	(4.44)	571	2M	53B
1399/03/06	21,501	21,501	22,630	22,292	(1.5)	281	695K	15B
1399/03/03	21,876	21,876	22,490	22,632	(1.72)	339	754K	17B
1399/02/31	24,000	22,105	24,000	23,027	(1.0)	1,048	2M	50B
1399/02/30	23,260	22,900	23,260	23,259	4.99	629	3M	67B
1399/02/29	21,700	21,502	22,167	22,153	4.93	577	4M	83B
1399/02/28	20,993	20,993	22,500	21,112	(4.46)	975	4M	76B
1399/02/27	21,650	21,233	23,465	22,097	(1.13)	1,401	6M	132B
1399/02/24	22,282	22,282	23,720	22,350	(4.71)	1,805	10M	233B
1399/02/23	23,403	23,011	24,217	23,454	(3.17)	427	2M	38B
1399/02/22	24,589	22,560	24,589	24,222	3.43	2,411	9M	222B
1399/02/21	23,682	23,682	23,682	23,419	3.83	311	2M	40B
1399/02/16	22,767	20,599	22,767	22,555	4.02	906	6M	131B
1399/02/15	21,706	21,000	21,706	21,683	4.89	1,616	15M	315B
1399/02/14	20,670	20,052	20,698	20,673	4.87	3,363	20M	410B
1399/02/13	19,439	18,991	19,891	19,713	4.06	3,032	12M	243B
1399/02/10	18,363	18,200	19,742	18,944	(0.21)	2,412	5M	100B
1399/02/09	20,050	18,144	20,050	18,983	(0.6)	1,731	5M	93B
1399/02/08	19,300	18,596	19,303	19,098	3.88	833	3M	50B
1399/02/07	18,592	16,893	18,592	18,384	3.82	1,355	5M	85B
1399/02/06	17,630	17,301	17,718	17,707	4.93	1,584	7M	116B
1399/02/03	16,099	16,099	17,480	16,875	0.41	1,111	4M	72B
1399/02/02	17,250	16,220	17,250	16,806	(0.83)	1,142	3M	42B
1399/02/01	17,294	16,716	17,298	16,947	2.86	881	2M	34B
1399/01/31	16,689	15,700	16,692	16,475	3.63	921	6M	97B
1399/01/30	16,019	15,999	16,019	15,898	4.20	665	3M	44B
1399/01/27	15,000	14,311	15,666	15,257	2.26	957	4M	61B
1399/01/26	14,237	14,237	15,100	14,920	(0.44)	807	2M	32B
1399/01/25	14,802	14,307	15,563	14,986	(0.41)	806	2M	34B
1399/01/24	15,000	14,650	15,562	15,048	1.52	1,068	2M	31B
1399/01/23	14,599	14,399	14,887	14,822	4.53	1,832	5M	69B
1399/01/20	14,190	13,600	14,196	14,179	4.87	737	4M	60B
1399/01/19	12,661	12,661	13,703	13,520	3.59	1,158	4M	55B
1399/01/18	13,632	12,530	13,632	13,051	(0.99)	829	1M	19B
1399/01/17	13,632	12,800	13,632	13,181	0.63	779	2M	21B
1399/01/16	13,294	13,050	13,297	13,098	3.43	1,058	3M	37B
1399/01/11	12,835	12,204	13,047	12,664	1.92	937	4M	46B
1399/01/10	12,857	12,000	12,857	12,426	1.48	1,191	4M	46B
1399/01/09	12,373	12,195	12,373	12,245	3.91	815	3M	41B
1399/01/06	11,199	11,010	11,891	11,784	4.05	442	4M	48B
1399/01/05	11,009	11,009	11,497	11,325	(2.27)	711	2M	23B
1398/12/28	11,550	11,150	11,800	11,588	(1.26)	686	2M	20B
1398/12/27	12,000	11,363	12,200	11,736	(1.88)	483	2M	23B
1398/12/26	11,540	11,540	12,333	11,961	(1.53)	761	3M	31B
1398/12/25	11,557	11,557	11,557	12,147	(0.15)	65	122K	1B
1398/12/24	11,644	11,644	12,000	12,165	(0.74)	213	643K	8B
1398/12/21	12,367	11,556	12,690	12,256	1.38	696	2M	23B
1398/12/20	11,749	11,749	12,597	12,089	(2.25)	685	3M	31B
1398/12/19	11,804	11,804	11,804	12,367	(0.47)	127	367K	4B
1398/12/17	12,204	12,197	12,489	12,425	(3.22)	601	3M	31B
1398/12/14	13,280	12,630	13,280	12,838	(2.92)	1,320	4M	51B
1398/12/13	13,730	12,535	13,730	13,224	0.23	1,233	4M	58B
1398/12/12	13,456	12,500	13,456	13,194	2.95	1,792	7M	93B
1398/12/11	12,300	12,000	13,038	12,816	3.21	521	4M	49B
1398/12/10	12,600	12,396	12,876	12,418	(4.83)	1,112	7M	85B
1398/12/07	12,999	12,700	13,108	13,048	4.52	966	6M	75B
1398/12/06	12,484	12,484	12,484	12,484	5.00	53	220K	3B
1398/12/05	11,891	11,500	11,891	11,890	4.99	1,539	14M	168B
1398/12/04	11,325	11,325	11,325	11,325	5.00	191	1M	13B
1398/12/03	9,960	9,960	10,943	10,786	3.49	881	5M	52B
1398/11/30	10,151	10,151	10,425	10,422	4.97	765	6M	58B
1398/11/29	10,044	9,650	10,350	9,929	(2.24)	689	2M	19B
1398/11/28	10,800	10,043	10,800	10,157	(3.92)	756	2M	21B
1398/11/27	10,796	10,100	11,000	10,571	0.66	787	3M	36B
1398/11/26	11,222	10,482	11,395	10,502	(4.81)	851	3M	35B
1398/11/23	11,200	10,488	11,588	11,033	(0.05)	683	2M	21B
1398/11/21	11,215	10,345	11,215	11,039	3.35	688	2M	22B
1398/11/20	10,500	10,150	10,789	10,681	3.94	1,231	9M	92B
1398/11/19	10,368	9,674	10,688	10,276	0.92	729	2M	22B
1398/11/16	10,670	9,750	10,670	10,182	(0.53)	439	2M	21B
1398/11/15	10,020	10,002	10,800	10,236	(2.77)	669	2M	24B
1398/11/14	10,702	10,350	10,702	10,528	3.29	477	1M	14B
1398/11/13	9,570	9,570	10,544	10,193	1.46	941	2M	25B
1398/11/12	10,750	10,015	10,750	10,046	(4.7)	1,242	5M	45B
1398/11/08	11,000	10,211	11,000	10,542	(1.72)	824	2M	21B
1398/11/07	10,900	10,223	10,921	10,726	3.00	1,110	5M	55B
1398/11/06	10,442	9,974	10,442	10,414	4.72	1,339	9M	95B
1398/11/05	9,945	9,945	9,945	9,945	4.99	75	349K	3B
1398/11/02	9,472	9,472	9,472	9,472	5.00	133	2M	15B
1398/11/01	9,021	9,021	9,021	9,021	4.99	77	350K	3B
1398/10/30	8,070	8,070	8,775	8,592	2.80	562	2M	16B
1398/10/29	8,680	8,148	8,680	8,358	(2.54)	636	2M	15B
1398/10/28	8,503	8,350	8,750	8,576	0.92	645	2M	18B
1398/10/25	8,899	8,223	8,899	8,498	(1.79)	641	2M	18B
1398/10/24	8,989	8,321	8,989	8,653	(1.15)	428	1M	11B
1398/10/23	8,771	8,550	8,772	8,754	4.78	568	4M	32B
1398/10/22	8,360	7,611	8,365	8,355	4.87	689	4M	37B
1398/10/21	7,967	7,967	7,967	7,967	2.00	55	339K	3B
1398/10/18	7,811	7,811	7,811	7,811	(1.99)	24	210K	2B
1398/10/17	7,963	7,963	8,375	7,970	(4.92)	241	2M	12B
1398/10/15	8,376	8,376	8,700	8,382	(4.92)	369	3M	24B
1398/10/14	8,816	8,816	8,816	8,816	(5.0)	66	214K	2B
1398/10/11	9,300	8,904	9,348	9,280	4.23	687	3M	32B
1398/10/10	8,954	8,514	8,954	8,903	4.40	944	5M	48B
1398/10/09	8,449	8,441	8,531	8,528	4.96	421	2M	15B
1398/10/08	8,172	7,781	8,350	8,125	0.97	584	3M	28B
1398/10/07	7,811	7,800	8,108	8,047	4.21	548	2M	17B
1398/10/04	7,740	7,558	8,101	7,722	(2.93)	590	3M	23B
1398/10/03	8,150	7,558	8,150	7,955	2.09	541	2M	16B
1398/10/02	7,750	7,480	7,854	7,792	4.17	880	5M	36B
1398/10/01	7,790	7,394	7,900	7,480	(3.89)	1,057	4M	33B
1398/09/30	7,920	7,776	7,920	7,783	(4.91)	487	3M	26B
1398/09/27	8,514	7,867	8,514	8,185	0.94	1,166	6M	53B
1398/09/26	8,109	8,109	8,109	8,109	5.00	58	325K	3B
1398/09/25	7,723	7,723	7,723	7,723	4.99	126	2M	13B
1398/09/24	7,200	7,017	7,551	7,356	2.28	678	4M	30B
1398/09/23	7,278	6,892	7,290	7,192	0.81	416	2M	17B
1398/09/20	6,817	6,816	7,300	7,134	(0.54)	301	815K	6B
1398/09/19	7,420	6,867	7,420	7,173	0.03	451	2M	13B
1398/09/18	7,000	6,850	7,400	7,171	0.53	459	1M	10B
1398/09/17	7,096	6,802	7,450	7,133	0.41	720	4M	25B
1398/09/16	7,130	6,800	7,170	7,104	4.03	670	4M	29B
1398/09/13	6,803	6,602	6,870	6,829	4.37	311	1M	10B
1398/09/12	6,298	6,201	6,678	6,543	2.88	501	3M	17B
1398/09/11	6,600	6,258	6,729	6,360	(3.45)	593	3M	17B
1398/09/10	6,397	6,397	6,654	6,587	3.93	557	2M	16B
1398/09/09	6,277	6,055	6,400	6,338	2.91	411	3M	17B
1398/09/06	6,302	5,921	6,302	6,159	(0.15)	366	2M	11B
1398/09/05	6,190	5,982	6,350	6,168	1.85	429	2M	10B
1398/09/04	6,000	5,801	6,148	6,056	0.97	409	2M	10B
1398/09/03	6,000	5,760	6,200	5,998	(0.08)	437	2M	11B
1398/09/02	6,000	5,731	6,013	6,003	4.82	456	2M	13B
1398/08/29	5,699	5,411	5,832	5,727	3.10	343	1M	8B
1398/08/28	5,410	5,391	5,732	5,555	1.09	222	569K	3B
1398/08/27	5,480	5,480	5,753	5,495	(4.73)	429	3M	16B
1398/08/26	5,768	5,768	5,768	5,768	(4.99)	48	366K	2B
1398/08/25	6,102	6,013	6,280	6,071	(4.08)	226	759K	5B
1398/08/22	6,120	6,120	6,540	6,329	(1.29)	431	2M	10B
1398/08/21	6,250	5,854	6,464	6,412	4.14	724	4M	27B
1398/08/20	6,200	5,912	6,412	6,157	(1.06)	857	4M	26B
1398/08/19	6,230	6,107	6,230	6,223	4.87	816	7M	43B
1398/08/18	5,888	5,562	5,996	5,934	3.90	461	5M	31B
1398/08/14	5,767	5,530	5,878	5,711	1.80	254	1M	7B
1398/08/13	5,780	5,430	5,780	5,610	1.89	412	1M	6B
1398/08/12	5,462	5,083	5,535	5,506	4.44	434	3M	16B
1398/08/11	5,280	5,100	5,280	5,272	4.83	404	2M	13B
1398/08/08	5,029	5,029	5,029	5,029	4.99	18	200K	1B
1398/08/06	4,801	4,560	4,810	4,790	4.56	83	356K	2B
1398/08/04	5,000	4,560	5,000	4,581	(4.56)	193	927K	4B
1398/08/01	4,800	4,757	5,002	4,800	(4.13)	290	3M	12B
1398/07/30	5,159	4,902	5,398	5,007	(2.95)	245	996K	5B
1398/07/29	5,159	5,159	5,200	5,159	(4.99)	310	3M	15B
1398/07/28	5,234	5,234	5,234	5,430	(1.43)	18	57K	301M
1398/07/24	5,509	5,509	5,509	5,509	(4.98)	86	1M	7B
1398/07/23	6,000	5,659	6,000	5,798	(2.65)	66	250K	1B
1398/07/22	6,220	5,912	6,220	5,956	(4.29)	139	457K	3B
1398/07/21	6,235	5,990	6,253	6,223	4.48	464	3M	19B
1398/07/20	6,179	5,876	6,488	5,956	(3.7)	481	3M	19B
1398/07/17	6,179	6,179	6,398	6,185	(4.9)	316	2M	10B
1398/07/16	6,800	6,403	6,800	6,504	(3.5)	187	606K	4B
1398/07/15	6,777	6,325	6,842	6,740	3.42	394	2M	11B
1398/07/14	6,800	6,415	6,950	6,517	(3.48)	482	2M	13B
1398/07/13	6,930	6,561	7,050	6,752	0.0	346	2M	11B
1398/07/10	6,600	6,574	6,960	6,752	(2.34)	268	887K	6B
1398/07/09	7,387	6,685	7,387	6,914	(1.73)	566	3M	18B
1398/07/08	7,099	6,604	7,126	7,036	3.67	469	3M	20B
1398/07/07	7,100	6,520	7,200	6,787	(1.11)	783	4M	25B
1398/07/06	6,874	6,751	6,874	6,863	4.83	297	2M	11B
1398/07/03	6,540	6,352	6,554	6,547	4.89	491	4M	29B
1398/07/02	6,230	5,890	6,508	6,242	0.69	853	4M	25B
1398/07/01	6,155	5,970	6,260	6,199	3.98	430	2M	14B
1398/06/31	5,798	5,567	6,017	5,962	4.03	894	7M	42B
1398/06/30	5,451	5,450	5,976	5,731	0.69	485	2M	13B
1398/06/27	5,660	5,651	5,878	5,692	(4.3)	189	1M	7B
1398/06/26	6,320	5,743	6,320	5,948	(1.6)	706	4M	22B
1398/06/25	6,051	5,827	6,051	6,045	4.89	723	5M	33B
1398/06/24	5,770	5,300	5,826	5,763	3.86	863	7M	42B
1398/06/23	5,549	5,549	5,549	5,549	5.00	210	2M	9B
1398/06/20	5,049	5,049	5,309	5,285	4.51	424	3M	17B
1398/06/17	5,089	4,925	5,162	5,057	2.68	529	2M	12B
1398/06/16	5,050	4,801	5,050	4,925	(0.55)	597	2M	8B
1398/06/13	5,016	4,810	5,016	4,952	3.45	307	1M	6B
1398/06/12	4,730	4,676	4,978	4,787	(2.68)	645	2M	11B
1398/06/11	5,001	4,874	5,005	4,919	(4.11)	408	2M	9B
1398/06/10	5,122	5,106	5,260	5,130	(4.54)	865	5M	23B
1398/06/09	5,520	5,011	5,527	5,374	2.09	829	4M	23B
1398/06/06	5,035	5,029	5,495	5,264	(0.55)	915	6M	29B
1398/06/05	5,544	5,033	5,559	5,293	(0.08)	952	4M	20B
1398/06/04	5,103	5,103	5,306	5,297	4.81	812	6M	34B
1398/06/03	5,089	4,860	5,089	5,054	4.27	987	8M	42B
1398/06/02	4,700	4,600	4,855	4,847	4.82	601	7M	35B
1398/05/30	4,615	4,521	4,730	4,624	2.30	572	2M	10B
1398/05/28	4,640	4,481	4,640	4,520	(2.63)	574	2M	9B
1398/05/27	4,750	4,491	4,799	4,642	0.04	450	2M	10B
1398/05/26	4,623	4,475	4,800	4,640	(0.22)	702	3M	12B
1398/05/23	4,798	4,405	4,798	4,650	1.75	844	5M	23B
1398/05/22	4,570	4,570	4,570	4,570	4.99	77	301K	1B
1398/05/20	4,250	4,225	4,359	4,353	4.84	591	4M	19B
1398/05/19	4,011	3,950	4,231	4,152	0.90	448	1M	5B
1398/05/16	4,179	4,010	4,179	4,115	0.27	201	587K	2B
1398/05/15	4,199	4,051	4,199	4,104	0.54	240	792K	3B
1398/05/14	4,120	4,001	4,170	4,082	(0.78)	365	1M	6B
1398/05/13	4,210	4,000	4,210	4,114	(1.39)	339	1M	6B
1398/05/12	4,100	3,900	4,221	4,172	3.78	683	4M	15B
1398/05/09	3,949	3,930	4,099	4,020	2.34	402	1M	4B
1398/05/08	3,900	3,791	3,970	3,928	3.67	378	1M	5B
1398/05/07	3,790	3,712	3,870	3,789	1.45	167	522K	2B
1398/05/06	3,703	3,703	3,800	3,735	(1.24)	169	902K	3B
1398/05/05	3,877	3,751	3,943	3,782	(0.26)	158	730K	3B
1398/05/02	3,880	3,706	3,880	3,792	0.96	112	403K	2B
1398/05/01	3,867	3,700	3,875	3,756	(0.66)	136	449K	2B
1398/04/31	3,930	3,700	3,930	3,781	(1.56)	269	1M	4B
1398/04/30	3,742	3,740	3,889	3,841	3.53	337	1M	5B
1398/04/29	3,600	3,600	3,780	3,710	0.13	151	557K	2B
1398/04/26	3,480	3,480	3,835	3,705	1.42	178	776K	3B
1398/04/25	3,925	3,625	3,925	3,653	(4.25)	209	1M	4B
1398/04/24	3,800	3,750	3,946	3,815	(1.09)	152	772K	3B
1398/04/23	3,987	3,800	3,987	3,857	1.47	228	908K	4B
1398/04/22	3,949	3,700	3,949	3,801	(1.71)	244	689K	3B
1398/04/19	3,871	3,742	3,935	3,867	2.60	188	776K	3B
1398/04/18	3,890	3,699	3,890	3,769	(3.19)	223	992K	4B
1398/04/17	3,900	3,855	3,950	3,893	(1.57)	222	996K	4B
1398/04/16	3,912	3,890	4,029	3,955	0.15	210	1M	4B
1398/04/15	3,948	3,861	4,037	3,949	1.54	264	1M	5B
1398/04/12	3,851	3,850	3,990	3,889	(0.69)	276	1M	5B
1398/04/11	4,045	3,800	4,045	3,916	(1.98)	397	2M	6B
1398/04/10	4,320	3,957	4,320	3,995	(4.08)	506	2M	8B
1398/04/09	4,155	4,120	4,169	4,165	4.89	493	3M	14B
1398/04/05	3,993	3,896	3,996	3,971	4.34	741	3M	12B
1398/04/04	3,985	3,755	3,985	3,806	(3.25)	487	2M	7B
1398/04/03	3,994	3,870	3,994	3,934	3.42	324	1M	5B
1398/04/02	3,671	3,671	3,823	3,804	4.48	98	447K	2B
1398/04/01	3,938	3,579	3,938	3,641	(3.32)	193	841K	3B
1398/03/29	3,820	3,740	3,889	3,766	(3.9)	218	1M	4B
1398/03/28	3,998	3,800	4,083	3,919	(1.04)	374	2M	8B
1398/03/27	3,720	3,720	4,030	3,960	3.15	528	3M	11B
1398/03/26	3,711	3,711	3,950	3,839	(1.29)	434	2M	7B
1398/03/25	3,798	3,798	3,988	3,889	(2.7)	474	2M	9B
1398/03/22	4,117	3,876	4,117	3,997	(0.99)	1,112	5M	18B
1398/03/21	4,058	3,672	4,058	4,037	4.45	1,088	10M	42B
1398/03/20	3,865	3,865	3,865	3,865	5.00	268	3M	11B
1398/03/19	3,681	3,677	3,681	3,681	4.99	428	5M	18B
1398/03/18	3,497	3,451	3,514	3,506	4.75	698	6M	21B
1398/03/13	3,373	3,053	3,373	3,347	4.17	532	7M	22B
1398/03/12	3,213	3,213	3,213	3,213	5.00	13	116K	371M
1398/02/25	3,390	3,181	3,390	3,239	(3.26)	389	2M	6B
1398/02/24	3,399	3,265	3,424	3,348	2.67	338	2M	6B
1398/02/23	3,187	3,187	3,451	3,261	(2.77)	227	2M	5B
1398/02/22	3,348	3,342	3,410	3,354	(4.63)	137	757K	3B
1398/02/21	3,591	3,266	3,608	3,517	2.33	299	1M	5B
1398/02/18	3,274	3,274	3,600	3,437	(0.23)	171	629K	2B
1398/02/17	3,763	3,431	3,763	3,445	(4.6)	114	545K	2B
1398/02/16	3,712	3,534	3,789	3,611	(2.9)	262	2M	6B
1398/02/15	3,760	3,600	3,811	3,719	(1.27)	342	2M	6B
1398/02/14	3,760	3,692	3,793	3,767	1.13	458	3M	10B
1398/02/11	3,789	3,671	3,850	3,725	(1.56)	410	2M	9B
1398/02/10	3,820	3,700	3,889	3,784	1.07	291	1M	5B
1398/02/09	3,858	3,700	3,858	3,744	(1.6)	416	2M	8B
1398/02/08	3,920	3,750	3,920	3,805	(2.96)	434	2M	7B
1398/02/07	3,851	3,833	3,998	3,921	(0.48)	180	637K	2B
1398/02/04	3,920	3,920	4,112	3,940	(4.51)	459	2M	8B
1398/02/03	4,125	4,124	4,150	4,126	(4.95)	87	723K	3B
1398/02/02	4,604	4,332	4,605	4,341	(4.78)	251	2M	7B
1398/01/31	4,878	4,429	4,878	4,559	(1.96)	521	2M	11B
1398/01/28	4,464	4,282	4,706	4,650	3.75	478	4M	17B
1398/01/27	4,500	4,220	4,636	4,482	1.49	248	1M	6B
1398/01/26	4,450	4,112	4,481	4,416	3.47	342	2M	11B
1398/01/25	4,302	4,101	4,480	4,268	4.15	506	4M	18B
1398/01/20	4,190	4,185	4,190	4,098	2.35	12	101K	422M
1398/01/19	3,825	3,740	4,075	4,004	3.17	546	6M	23B
1398/01/18	3,990	3,790	3,996	3,881	(2.51)	534	3M	13B
1398/01/17	3,985	3,876	3,985	3,981	4.87	575	5M	21B
1398/01/11	3,796	3,796	3,796	3,796	4.98	111	2M	6B
1398/01/10	3,616	3,616	3,616	3,616	4.99	28	521K	2B
1398/01/07	3,444	3,400	3,444	3,444	5.00	234	3M	10B
1398/01/06	3,190	3,120	3,324	3,280	3.60	149	546K	2B
1398/01/05	3,300	3,152	3,300	3,166	(4.55)	173	525K	2B
1397/12/28	3,300	3,220	3,389	3,317	2.66	205	856K	3B
1397/12/27	3,234	3,170	3,234	3,231	4.90	328	2M	6B
1397/12/26	3,121	3,121	3,121	3,080	3.60	12	144K	450M
1397/12/25	2,982	2,982	2,982	2,973	4.68	15	187K	557M
1397/12/22	2,845	2,845	2,845	2,840	4.80	14	193K	549M
1397/12/21	2,812	2,812	2,812	2,710	1.16	9	47K	131M
1397/12/20	2,610	2,610	2,740	2,679	8.55	22	261K	699M
1397/12/14	4,501	4,462	4,710	4,496	(4.26)	289	1M	7B
1397/12/13	4,846	4,412	4,846	4,696	1.73	241	2M	12B
1397/12/12	4,595	4,415	4,726	4,616	2.55	87	1M	5B
1397/12/11	4,650	4,353	4,650	4,501	(0.62)	85	641K	3B
1397/12/08	4,699	4,410	4,700	4,529	(0.57)	146	703K	3B
1397/12/07	4,627	4,396	4,789	4,555	(1.56)	90	928K	4B
1397/12/06	4,732	4,512	4,850	4,627	(2.38)	103	626K	3B
1397/12/05	4,712	4,712	4,850	4,740	(4.44)	424	3M	16B
1397/12/04	5,000	4,820	5,000	4,960	(2.23)	25	45K	215M
1397/12/01	4,930	4,930	5,290	5,073	0.02	267	1M	6B
1397/11/30	5,028	4,890	5,135	5,072	3.70	335	2M	12B
1397/11/29	4,750	4,570	4,908	4,891	4.62	201	2M	12B
1397/11/28	4,800	4,581	4,860	4,675	(2.75)	226	2M	8B
1397/11/27	4,800	4,618	4,924	4,807	(1.11)	253	1M	7B
1397/11/24	5,000	4,604	5,057	4,861	0.68	906	8M	39B
1397/11/23	4,750	4,650	4,835	4,828	4.84	232	2M	12B
1397/11/21	4,605	4,590	4,606	4,605	4.97	196	1M	6B
1397/11/17	4,400	4,200	4,440	4,387	3.74	192	837K	4B
1397/11/16	4,250	4,060	4,398	4,229	0.95	485	3M	14B
1397/11/15	4,190	4,150	4,190	4,189	4.96	633	7M	31B
1397/11/14	4,089	3,885	4,180	3,991	(5.34)	715	7M	26B
1397/11/09	4,100	4,100	4,230	4,216	4.64	188	2M	10B
1397/11/08	4,029	4,020	4,029	4,029	4.98	227	4M	16B
1397/11/07	3,570	3,550	3,873	3,838	4.04	707	9M	34B
1397/11/06	3,685	3,561	3,722	3,689	4.06	871	7M	26B
1397/11/03	3,560	3,560	3,560	3,545	4.54	24	163K	579M
1397/11/02	3,391	3,391	3,391	3,391	4.98	54	1M	5B
1397/11/01	3,230	3,200	3,230	3,230	4.97	567	10M	33B
1397/10/30	3,077	3,077	3,077	3,077	4.98	70	1M	4B
1397/10/29	2,931	2,931	2,931	2,931	4.98	118	2M	6B
1397/10/26	2,800	2,724	2,838	2,792	(1.03)	83	354K	988M
1397/10/25	2,884	2,738	2,884	2,821	(2.08)	57	289K	814M
1397/10/24	2,880	2,870	2,885	2,881	4.84	65	388K	1B
1397/10/23	2,755	2,720	2,790	2,748	(0.43)	47	225K	619M
1397/10/22	2,759	2,759	2,835	2,760	(1.32)	105	718K	2B
1397/10/19	2,850	2,762	2,900	2,797	(0.43)	25	68K	190M
1397/10/18	2,900	2,758	2,900	2,809	(0.5)	24	55K	152M
1397/10/17	2,890	2,825	2,909	2,823	0.39	17	35K	101M
1397/10/16	2,811	2,811	2,918	2,812	(1.37)	38	1M	3B
1397/10/15	2,771	2,771	2,930	2,851	(1.08)	33	70K	196M
1397/10/12	2,920	2,857	2,942	2,882	(4.16)	63	170K	490M
1397/10/11	2,851	2,851	3,095	3,007	1.11	44	192K	577M
1397/10/10	2,812	2,805	2,983	2,974	4.68	133	801K	2B
1397/10/09	2,820	2,812	2,928	2,841	(0.04)	21	17K	47M
1397/10/08	2,762	2,750	2,843	2,842	(0.53)	22	29K	81M
1397/10/05	2,800	2,765	2,949	2,857	1.71	45	147K	422M
1397/10/04	2,870	2,760	2,870	2,809	(0.11)	10	32K	90M
1397/10/03	2,802	2,801	2,890	2,812	0.04	20	34K	97M
1397/10/02	2,801	2,801	2,920	2,811	0.32	17	34K	98M
1397/10/01	2,990	2,801	2,990	2,802	(2.91)	42	396K	1B
1397/09/28	2,800	2,800	2,850	2,886	(0.52)	13	26K	74M
1397/09/27	2,918	2,831	2,918	2,901	(2.65)	48	121K	346M
1397/09/26	2,950	2,902	3,000	2,980	(2.42)	41	127K	374M
1397/09/25	2,915	2,915	3,061	3,054	(0.23)	58	1M	4B
1397/09/24	2,990	2,990	3,084	3,061	4.19	130	2M	5B
1397/09/21	2,989	2,896	2,989	2,938	3.05	49	140K	415M
1397/09/20	2,800	2,800	2,920	2,851	(0.52)	14	60K	169M
1397/09/19	2,998	2,730	2,999	2,866	0.07	24	269K	770M
1397/09/18	2,893	2,848	2,900	2,864	(4.44)	54	212K	607M
1397/09/17	3,003	2,900	3,003	2,997	4.79	87	368K	1B
1397/09/14	2,893	2,890	2,893	2,860	3.77	35	126K	365M
1397/09/13	2,651	2,581	2,824	2,756	2.45	79	360K	992M
1397/09/12	2,660	2,650	2,786	2,690	(1.86)	69	336K	905M
1397/09/11	2,738	2,738	2,820	2,741	(4.89)	193	879K	2B
1397/09/10	3,090	2,867	3,090	2,882	(4.47)	47	152K	435M
1397/09/07	3,180	2,950	3,180	3,017	(1.41)	74	251K	756M
1397/09/06	3,074	2,864	3,078	3,060	4.37	225	1M	4B
1397/09/05	2,914	2,914	3,107	2,932	(4.4)	344	9M	26B
1397/09/03	3,067	3,067	3,067	3,067	(4.99)	7	15K	47M
1397/08/30	3,114	3,114	3,114	3,228	(1.5)	24	42K	132M
1397/08/29	3,183	3,183	3,183	3,277	(2.18)	16	62K	198M
1397/08/28	3,243	3,243	3,243	3,350	(1.85)	8	53K	171M
1397/08/27	3,327	3,327	3,327	3,413	(2.54)	9	73K	242M
1397/08/26	3,334	3,334	3,334	3,502	(0.2)	4	6K	20M
1397/08/23	3,351	3,351	3,351	3,509	(0.51)	14	13K	43M
1397/08/22	3,527	3,527	3,527	3,527	(4.98)	23	139K	491M
1397/08/21	3,586	3,586	3,586	3,712	(1.64)	21	42K	150M
1397/08/20	3,774	3,774	3,774	3,774	(4.98)	177	4M	13B
1397/08/19	3,778	3,778	3,778	3,972	(0.1)	2	2K	9M
1397/08/15	3,976	3,976	3,976	3,976	(4.99)	13	18K	71M
1397/08/14	3,986	3,986	3,986	4,185	(0.24)	8	6K	24M
1397/08/13	4,007	4,007	4,007	4,195	(0.52)	1	12K	50M
1397/08/09	4,009	4,009	4,009	4,217	(0.05)	1	1K	4M
1397/08/07	4,025	4,025	4,025	4,219	(0.4)	4	10K	39M
1397/08/06	4,029	4,029	4,029	4,236	(0.12)	7	3K	12M
1397/08/02	4,050	4,050	4,050	4,241	(0.52)	2	11K	46M
1397/08/01	4,053	4,053	4,053	4,263	(0.07)	1	1K	6M
1397/07/30	4,054	4,054	4,054	4,266	(0.02)	2	544	2M
1397/07/29	4,267	4,267	4,267	4,267	(4.99)	113	177K	754M
1397/07/24	4,275	4,275	4,275	4,491	(0.18)	7	4K	17M
1397/07/23	4,288	4,288	4,288	4,499	(0.31)	6	7K	30M
1397/07/18	4,288	4,288	4,288	4,513	0.0	1	1	4K
1397/07/17	4,372	4,372	4,372	4,513	(1.93)	11	41K	179M
1397/07/16	4,386	4,386	4,386	4,602	(0.3)	4	6K	28M
1397/07/15	4,398	4,398	4,398	4,616	(0.28)	4	6K	26M
1397/07/14	4,474	4,474	4,474	4,629	(1.7)	13	36K	162M
1397/07/11	4,506	4,506	4,506	4,709	(0.72)	7	16K	72M
1397/07/10	4,535	4,535	4,535	4,743	(0.63)	13	14K	64M
1397/07/09	4,931	4,685	5,085	4,773	(3.2)	105	326K	2B
1397/07/08	4,955	4,759	4,960	4,931	4.32	218	824K	4B
1397/07/07	4,700	4,699	4,737	4,727	4.74	297	1M	5B
1397/07/04	4,337	4,337	4,520	4,513	4.83	301	4M	18B
1397/07/03	4,300	4,160	4,398	4,305	(0.51)	106	489K	2B
1397/07/02	4,161	4,154	4,376	4,327	(1.03)	27	29K	121M
1397/07/01	4,150	4,150	4,440	4,372	0.83	41	145K	636M
1397/06/31	4,376	4,200	4,490	4,336	(0.32)	58	101K	437M
1397/06/27	4,355	4,175	4,377	4,350	4.34	114	989K	4B
1397/06/26	4,150	4,147	4,186	4,169	4.56	31	156K	650M
1397/06/25	3,986	3,986	4,000	3,987	(4.96)	57	271K	1B
1397/06/24	4,349	4,119	4,349	4,195	(3.23)	99	356K	1B
1397/06/21	4,351	4,202	4,351	4,335	4.61	98	862K	4B
1397/06/20	4,239	4,060	4,239	4,144	2.63	380	9M	37B
1397/06/19	3,850	3,850	4,042	4,038	17.93	264	5M	21B
1397/06/18	3,507	3,507	3,507	3,424	2.51	11	79K	276M
1397/06/17	3,340	3,340	3,340	3,340	5.00	29	513K	2B
1397/06/14	3,181	3,181	3,181	3,181	4.98	43	1M	3B
1397/06/13	3,169	3,169	3,169	3,030	0.36	9	12K	39M
1397/06/12	3,156	3,156	3,156	3,019	0.43	5	14K	45M
1397/06/11	3,062	3,062	3,062	3,006	3.05	14	105K	323M
1397/06/10	3,051	3,051	3,051	2,917	0.38	4	13K	40M
1397/06/07	3,007	3,007	3,007	2,906	1.47	8	55K	165M
1397/06/06	2,904	2,904	2,904	2,864	3.54	19	133K	385M
1397/06/05	2,895	2,895	2,895	2,766	0.29	9	11K	32M
1397/06/04	2,930	2,700	2,931	2,758	(1.22)	125	1M	4B
1397/06/03	2,665	2,665	2,802	2,792	4.61	34	399K	1B
1397/05/30	2,800	2,662	2,800	2,669	(4.06)	14	223K	594M
1397/05/29	2,872	2,736	2,872	2,782	1.68	51	134K	377M
1397/05/28	2,735	2,735	2,736	2,736	4.99	119	3M	8B
1397/05/27	2,648	2,644	2,649	2,606	3.29	33	131K	346M
1397/05/24	2,520	2,520	2,600	2,523	(4.54)	42	321K	810M
1397/05/23	2,847	2,579	2,849	2,643	(2.62)	80	936K	2B
1397/05/22	2,767	2,750	2,767	2,714	2.96	28	123K	340M
1397/05/21	2,673	2,650	2,673	2,636	3.53	42	145K	389M
1397/05/20	2,539	2,512	2,560	2,546	4.39	23	243K	620M
1397/05/17	2,528	2,403	2,643	2,439	1.29	41	47K	118M
1397/05/16	2,396	2,396	2,599	2,408	(4.52)	14	168K	403M
1397/05/15	2,506	2,505	2,599	2,522	(4.32)	68	617K	2B
1397/05/14	2,632	2,632	2,650	2,636	(4.84)	59	526K	1B
1397/05/13	2,766	2,763	2,800	2,770	(4.75)	35	290K	802M
1397/05/10	2,920	2,861	3,095	2,908	(3.42)	90	402K	1B
1397/05/09	3,150	2,993	3,160	3,011	(9.53)	277	2M	5B
1397/05/06	3,170	3,170	3,170	3,328	(0.24)	7	7K	24M
1397/05/03	3,328	3,328	3,400	3,336	(4.77)	33	134K	448M
1397/05/02	3,475	3,475	3,657	3,503	(4.21)	97	349K	1B
1397/04/12	3,476	3,476	3,476	3,657	(0.03)	2	1K	3M
1397/04/09	3,477	3,477	3,477	3,658	(0.03)	1	500	2M
1397/04/06	3,477	3,477	3,477	3,659	(0.03)	1	425	1M
1397/04/05	3,485	3,485	3,485	3,660	(0.22)	5	6K	21M
1397/04/04	3,487	3,487	3,487	3,668	(0.05)	3	1K	5M
1397/04/03	3,490	3,490	3,490	3,670	(0.08)	3	2K	7M
1397/04/02	3,568	3,568	3,570	3,673	(2.18)	17	59K	209M
1397/03/30	3,700	3,700	3,709	3,755	(3.57)	30	93K	343M
1397/03/28	3,702	3,702	3,702	3,894	(0.05)	3	1K	5M
1397/03/27	3,703	3,703	3,703	3,896	(0.03)	2	800	3M
1397/03/23	3,704	3,704	3,704	3,897	(0.03)	1	550	2M
1397/03/22	3,709	3,709	3,709	3,898	(0.15)	1	4K	14M
1397/03/21	3,709	3,709	3,709	3,904	0.0	1	300	1M
1397/03/19	3,780	3,780	3,780	3,904	(1.86)	18	47K	178M
1397/03/12	3,781	3,781	3,781	3,978	(0.05)	2	950	4M
1397/03/08	3,782	3,782	3,782	3,980	(0.03)	2	700	3M
1397/03/07	3,783	3,783	3,783	3,981	(0.03)	2	600	2M
1397/03/06	3,786	3,786	3,786	3,982	(0.08)	4	2K	7M
1397/03/05	3,788	3,788	3,788	3,985	(0.05)	3	1K	5M
1397/03/02	3,987	3,987	3,987	3,987	(4.98)	1	500	2M
1397/02/26	4,161	4,161	4,161	4,366	(0.3)	8	7K	28M
1397/02/25	4,162	4,162	4,162	4,379	(0.05)	9	857	4M
1397/02/24	4,244	4,244	4,244	4,381	(1.93)	34	43K	183M
1397/02/23	4,247	4,247	4,247	4,467	(0.07)	10	1K	5M
1397/02/22	4,249	4,249	4,249	4,470	(0.04)	6	903	4M
1397/02/19	4,249	4,249	4,249	4,472	0.0	1	250	1M
1397/02/17	4,249	4,249	4,249	4,472	0.0	1	238	1M
1397/02/11	4,250	4,250	4,250	4,472	(0.02)	2	260	1M
1397/02/08	4,250	4,250	4,250	4,473	0.0	1	250	1M
1397/02/03	4,250	4,250	4,250	4,473	0.0	1	250	1M
1397/02/02	4,250	4,250	4,250	4,473	0.0	1	236	1M
1397/01/29	4,251	4,251	4,251	4,473	(0.02)	1	500	2M
1397/01/28	4,251	4,251	4,251	4,474	0.0	1	10	43K
1397/01/26	4,252	4,252	4,252	4,474	(0.02)	1	257	1M
1397/01/22	4,253	4,253	4,253	4,475	(0.02)	1	300	1M
1397/01/18	4,253	4,253	4,253	4,476	0.0	1	250	1M
1397/01/15	4,253	4,253	4,253	4,476	0.0	1	250	1M
1397/01/14	4,253	4,253	4,253	4,476	0.0	1	250	1M
1397/01/08	4,254	4,254	4,254	4,476	(0.02)	3	750	3M
1397/01/07	4,254	4,254	4,254	4,477	0.0	1	250	1M
1397/01/06	4,254	4,254	4,254	4,477	0.0	1	250	1M
1396/12/28	4,255	4,255	4,255	4,477	(0.02)	1	500	2M
1396/12/15	4,256	4,256	4,256	4,478	(0.02)	1	566	2M
1396/12/14	4,258	4,258	4,258	4,479	(0.07)	2	2K	7M
1396/11/23	4,261	4,261	4,261	4,482	(0.07)	3	1K	6M
1396/11/21	4,262	4,262	4,262	4,485	(0.02)	2	675	3M
1396/11/18	4,263	4,263	4,263	4,486	(0.02)	2	500	2M
1396/11/17	4,264	4,264	4,264	4,487	(0.02)	1	250	1M
1396/11/03	4,264	4,264	4,264	4,488	0.0	1	200	853K
1396/11/01	4,265	4,265	4,265	4,488	(0.02)	2	300	1M
1396/10/19	4,266	4,266	4,266	4,489	(0.02)	1	250	1M
1396/10/18	4,268	4,268	4,268	4,490	(0.04)	4	892	4M
1396/10/17	4,269	4,269	4,269	4,492	(0.02)	2	500	2M
1396/10/16	4,271	4,271	4,271	4,493	(0.04)	3	1K	4M
1396/10/13	4,272	4,272	4,272	4,495	(0.02)	1	450	2M
1396/10/12	4,273	4,273	4,273	4,496	(0.02)	1	250	1M
1396/10/04	4,274	4,274	4,274	4,497	(0.02)	4	550	2M
1396/10/03	4,275	4,275	4,275	4,498	(0.02)	1	250	1M
1396/10/02	4,276	4,276	4,276	4,499	(0.04)	4	1K	4M
1396/09/28	4,289	4,289	4,289	4,501	(0.29)	2	6K	27M
1396/09/26	4,293	4,293	4,293	4,514	(0.09)	5	2K	9M
1396/09/25	4,295	4,295	4,295	4,518	(0.07)	4	2K	7M
1396/09/21	4,296	4,296	4,296	4,521	(0.02)	2	500	2M
1396/09/20	4,297	4,297	4,297	4,522	(0.02)	1	250	1M
1396/09/14	4,298	4,298	4,298	4,523	(0.02)	1	250	1M
1396/09/13	4,300	4,300	4,300	4,524	(0.04)	3	750	3M
1396/09/12	4,301	4,301	4,301	4,526	(0.02)	1	500	2M
1396/09/05	4,302	4,302	4,302	4,527	(0.02)	1	500	2M
1396/09/04	4,305	4,305	4,305	4,528	(0.07)	5	1K	5M
1396/08/23	4,306	4,306	4,306	4,531	(0.02)	1	250	1M
1396/08/16	4,306	4,306	4,306	4,532	0.0	1	12	52K
1396/08/15	4,307	4,307	4,307	4,532	(0.02)	1	250	1M
1396/08/14	4,308	4,308	4,308	4,533	(0.02)	1	400	2M
1396/08/13	4,309	4,309	4,309	4,534	(0.02)	1	250	1M
1396/07/29	4,312	4,312	4,312	4,535	(0.07)	2	1K	5M
1396/07/22	4,313	4,313	4,313	4,538	(0.04)	3	732	3M
1396/07/18	4,314	4,314	4,314	4,540	(0.02)	1	250	1M
1396/07/12	4,317	4,317	4,317	4,541	(0.07)	3	1K	6M
1396/07/04	4,318	4,318	4,318	4,544	(0.02)	1	400	2M
1396/07/03	4,320	4,320	4,320	4,545	(0.04)	2	1K	5M
1396/07/01	4,320	4,320	4,320	4,547	0.0	1	100	432K
1396/06/28	4,321	4,321	4,321	4,547	(0.02)	1	250	1M
1396/06/27	4,323	4,323	4,323	4,548	(0.04)	5	1K	5M
1396/06/25	4,324	4,324	4,324	4,550	(0.02)	2	360	2M
1396/06/22	4,325	4,325	4,325	4,551	(0.02)	2	340	1M
1396/06/21	4,325	4,325	4,325	4,552	0.0	1	100	432K
1396/06/12	4,325	4,325	4,325	4,552	0.0	1	100	432K
1396/06/11	4,326	4,326	4,326	4,552	(0.02)	2	350	2M
1396/06/08	4,347	4,347	4,347	4,553	(0.48)	12	10K	45M
1396/06/07	4,351	4,351	4,351	4,575	(0.11)	6	2K	10M
1396/06/06	4,354	4,354	4,354	4,580	(0.07)	4	1K	6M
1396/06/05	4,358	4,358	4,358	4,583	(0.09)	3	2K	9M
1396/06/04	4,361	4,361	4,361	4,587	(0.07)	3	1K	5M
1396/06/01	4,372	4,372	4,372	4,590	(0.26)	3	6K	25M
1396/05/31	4,374	4,374	4,374	4,602	(0.04)	2	1K	4M
1396/05/24	4,374	4,374	4,374	4,604	0.0	1	235	1M
1396/05/23	4,374	4,374	4,374	4,604	0.0	1	230	1M
1396/05/22	4,375	4,375	4,375	4,604	(0.02)	1	450	2M
1396/05/15	4,376	4,376	4,376	4,605	(0.02)	3	344	2M
1396/05/10	4,379	4,379	4,379	4,606	(0.07)	4	1K	5M
1396/05/07	4,379	4,379	4,379	4,609	0.0	1	100	438K
1396/05/04	4,423	4,423	4,423	4,609	(0.99)	12	21K	91M
1396/05/03	4,542	4,437	4,542	4,655	(0.32)	11	7K	30M
1396/05/02	4,559	4,559	4,999	4,670	(2.67)	68	174K	814M
1396/04/28	4,560	4,560	4,560	4,798	(0.02)	1	400	2M
1396/04/27	4,571	4,571	4,571	4,799	(0.25)	1	5K	23M
1396/04/21	4,574	4,574	4,574	4,811	(0.06)	1	1K	5M
1396/03/24	4,575	4,575	4,575	4,814	(0.02)	1	250	1M
1396/03/23	4,576	4,576	4,576	4,815	(0.02)	2	470	2M
1396/03/17	4,578	4,578	4,578	4,816	(0.04)	1	1K	5M
1396/03/10	4,580	4,580	4,580	4,818	(0.06)	2	1K	6M
1396/03/07	4,581	4,581	4,581	4,821	(0.02)	3	513	2M
1396/03/06	4,582	4,582	4,582	4,822	(0.02)	1	220	1M
1396/02/23	4,875	4,848	4,875	5,073	(0.59)	19	13K	62M
1396/02/20	4,875	4,875	4,875	5,103	(0.55)	6	11K	51M
1396/02/19	4,877	4,877	4,877	5,131	(0.04)	6	719	4M
1396/02/13	4,881	4,881	4,881	5,133	(0.08)	3	2K	8M
1396/02/12	5,137	5,137	5,142	5,137	(4.99)	59	2M	10B
1396/02/11	5,142	5,142	5,142	5,407	(0.09)	3	2K	9M
1396/02/10	5,156	5,156	5,156	5,412	(0.28)	8	5K	27M
1396/02/09	5,172	5,170	5,172	5,427	(0.28)	8	5K	26M
1396/02/06	5,399	5,230	5,399	5,442	(1.14)	13	24K	125M
1396/02/04	5,511	4,987	5,511	5,505	4.88	63	449K	2B
1396/02/03	4,890	4,890	5,404	5,249	1.98	101	317K	2B
1396/01/27	4,891	4,891	4,891	5,147	(0.02)	1	500	2M
1396/01/26	4,892	4,892	4,892	5,148	(0.02)	1	250	1M
1396/01/21	4,893	4,893	4,893	5,149	(0.02)	2	500	2M
1396/01/20	4,894	4,894	4,894	5,150	(0.02)	1	440	2M
1396/01/19	4,896	4,896	4,896	5,151	(0.04)	3	680	3M
1396/01/15	4,897	4,897	4,897	5,153	(0.02)	1	250	1M
1396/01/08	4,898	4,898	4,898	5,154	(0.02)	2	214	1M
1396/01/07	4,901	4,901	4,901	5,155	(0.06)	1	1K	5M
1396/01/06	4,902	4,902	4,902	5,158	(0.02)	1	294	1M
1396/01/05	4,904	4,904	4,904	5,159	(0.06)	1	986	5M
1395/12/23	4,905	4,905	4,905	5,162	(0.02)	4	510	3M
1395/12/22	4,912	4,912	4,912	5,163	(0.14)	2	2K	12M
1395/12/21	4,915	4,915	4,915	5,170	(0.06)	2	1K	6M
1395/12/16	4,918	4,918	4,918	5,173	(0.06)	2	1K	6M
1395/12/14	4,937	4,937	4,937	5,176	(0.38)	4	7K	36M
1395/12/11	5,003	5,003	5,003	5,196	(1.33)	12	25K	125M
1395/12/10	5,012	5,012	5,012	5,266	(0.17)	1	3K	17M
1395/12/09	5,041	5,041	5,041	5,275	(0.58)	4	11K	55M
1395/12/08	5,060	5,060	5,060	5,306	(0.38)	11	7K	35M
1395/12/07	5,328	5,310	5,328	5,326	19.98	29	86K	456M
1395/11/30	4,652	4,440	4,652	4,439	0.18	11	8K	39M
1395/11/27	4,620	4,400	4,620	4,431	0.70	44	33K	147M
1395/11/26	4,416	3,996	4,416	4,400	4.61	116	695K	3B
1395/11/25	4,206	4,206	4,206	4,206	4.99	26	147K	619M
1395/11/24	4,006	4,006	4,006	4,006	4.98	31	256K	1B
1395/11/23	3,765	3,765	4,159	3,816	(3.71)	59	200K	762M
1395/11/19	3,769	3,769	3,769	3,963	(0.1)	3	3K	10M
1395/11/18	3,781	3,781	3,781	3,967	(0.33)	14	8K	31M
1395/11/17	3,791	3,791	3,791	3,980	(0.25)	4	6K	23M
1395/11/16	3,803	3,803	3,803	3,990	(0.32)	4	8K	31M
1395/11/13	3,831	3,831	3,831	4,003	(0.72)	11	19K	72M
1395/11/12	3,969	3,954	4,149	4,032	(3.12)	42	82K	324M
1395/11/11	4,316	4,039	4,316	4,162	(2.09)	33	60K	244M
1395/11/10	4,257	4,200	4,257	4,251	4.83	62	258K	1B
1395/11/09	4,055	4,040	4,055	4,055	5.00	68	147K	596M
1395/11/06	3,920	3,800	3,935	3,862	3.04	39	84K	332M
1395/10/29	3,748	3,745	3,748	3,748	4.99	55	362K	1B
1395/10/28	3,306	3,306	3,654	3,570	2.59	90	282K	1B
1395/10/27	3,330	3,330	3,350	3,480	(0.71)	9	21K	69M
1395/10/26	3,595	3,341	3,595	3,505	(0.09)	5	4K	13M
1395/10/25	3,608	3,556	3,608	3,508	2.07	16	64K	232M
1395/10/22	3,440	3,398	3,440	3,437	4.88	60	716K	2B
1395/10/20	3,396	3,396	3,396	3,277	1.30	7	40K	136M
1395/10/19	3,107	3,107	3,430	3,235	(0.98)	60	562K	2B
1395/10/11	3,105	3,105	3,105	3,267	(0.03)	2	1K	3M
1395/10/07	3,131	3,114	3,131	3,268	(0.27)	9	9K	27M
1395/10/06	3,131	3,130	3,200	3,277	(0.52)	9	17K	52M
1395/10/01	3,340	3,339	3,340	3,294	0.37	7	32K	107M
1395/09/30	3,137	3,137	3,387	3,282	(0.61)	31	215K	706M
1395/09/28	3,149	3,149	3,300	3,302	(0.36)	8	60K	198M
1395/09/24	3,300	3,300	3,349	3,314	0.09	8	38K	125M
1395/09/23	3,380	3,380	3,381	3,311	0.18	7	11K	38M
1395/09/21	3,209	3,209	3,390	3,305	(2.13)	15	64K	206M
1395/09/20	3,224	3,224	3,226	3,377	(0.47)	6	14K	44M
1395/09/17	3,394	3,284	3,395	3,393	(1.82)	19	64K	211M
1395/09/16	3,328	3,308	3,410	3,456	(0.75)	12	25K	82M
1395/09/15	3,444	3,406	3,550	3,482	(2.87)	30	89K	304M
1395/09/14	3,623	3,401	3,623	3,585	3.88	51	449K	2B
1395/09/13	3,451	3,451	3,451	3,451	4.99	73	813K	3B
1395/09/09	3,287	3,287	3,287	3,287	4.98	11	171K	562M
1395/09/07	3,231	3,231	3,231	3,131	1.72	6	58K	189M
1395/09/06	3,015	3,015	3,094	3,078	4.45	18	164K	504M
1395/09/03	2,806	2,806	3,000	2,947	(0.2)	10	11K	32M
1395/09/02	2,897	2,896	2,905	2,953	(2.73)	11	100K	290M
1395/09/01	3,120	2,888	3,139	3,036	(0.07)	5	5K	14M
1395/08/29	2,981	2,856	3,135	3,038	1.33	12	57K	179M
1395/08/26	3,090	3,051	3,138	2,998	0.30	16	15K	45M
1395/08/25	2,983	2,983	2,983	2,989	0.0	5	9K	27M
1395/08/24	3,000	3,000	3,113	2,989	0.81	6	31K	96M
1395/08/23	2,920	2,920	2,992	2,965	4.04	32	205K	608M
1395/08/22	2,750	2,704	2,940	2,850	0.21	16	38K	109M
1395/08/18	2,800	2,724	2,800	2,844	(0.8)	22	28K	76M
1395/08/17	2,732	2,732	2,733	2,867	(0.21)	4	7K	19M
1395/08/15	2,920	2,920	2,920	2,873	0.0	1	344	1M
1395/08/12	2,731	2,731	2,731	2,873	(0.03)	3	2K	4M
1395/08/11	2,738	2,738	2,738	2,874	(0.28)	8	10K	29M
1395/08/09	2,740	2,740	2,740	2,882	0.0	1	50	137K
1395/08/08	2,847	2,847	2,890	2,882	4.69	34	247K	711M
1395/08/05	2,753	2,753	2,753	2,753	5.00	38	668K	2B
1395/08/04	2,546	2,431	2,673	2,622	2.99	33	208K	544M
1395/08/03	2,599	2,590	2,649	2,546	0.12	15	11K	28M
1395/08/02	2,550	2,550	2,599	2,543	0.16	11	13K	35M
1395/08/01	2,414	2,414	2,414	2,539	(0.04)	2	1K	2M
1395/07/28	2,415	2,415	2,415	2,540	(0.08)	3	2K	6M
1395/07/27	2,435	2,421	2,436	2,542	(0.24)	4	11K	26M
1395/07/26	2,550	2,424	2,550	2,548	(0.12)	5	5K	13M
1395/07/19	2,427	2,427	2,427	2,551	(0.12)	4	4K	9M
1395/07/18	2,437	2,437	2,437	2,554	(0.43)	7	17K	42M
1395/07/12	2,629	2,629	2,629	2,565	0.0	1	1K	3M
1395/07/11	2,639	2,639	2,639	2,565	0.0	1	500	1M
1395/07/07	2,580	2,498	2,600	2,565	(2.43)	16	93K	234M
1395/07/06	2,514	2,511	2,514	2,629	(0.19)	3	8K	19M
1395/07/05	2,622	2,622	2,800	2,634	(4.53)	56	400K	1B
1395/07/04	2,628	2,628	2,628	2,759	(0.25)	6	10K	25M
1395/07/03	2,676	2,676	2,684	2,766	(1.78)	12	63K	169M
1395/06/29	2,681	2,681	2,681	2,816	(0.11)	6	4K	9M
1395/06/21	2,681	2,681	2,681	2,819	(0.07)	6	3K	7M
1395/06/20	2,687	2,687	2,687	2,821	(0.04)	2	1K	4M
1395/06/17	2,687	2,687	2,687	2,822	(0.21)	9	8K	21M
1395/06/13	2,695	2,695	2,695	2,828	(0.18)	2	6K	16M
1395/06/08	2,700	2,692	2,700	2,833	0.0	2	500	1M
1395/06/07	2,693	2,693	2,693	2,833	(0.04)	1	693	2M
1395/06/06	2,695	2,695	2,695	2,834	(0.07)	2	2K	7M
1395/06/02	2,706	2,706	2,706	2,836	(0.42)	7	14K	39M
1395/06/01	2,710	2,710	2,720	2,848	(0.14)	5	6K	15M
1395/05/30	2,720	2,720	2,720	2,852	(0.38)	7	14K	37M
1395/05/25	2,721	2,721	2,721	2,863	(0.03)	4	2K	4M
1395/05/23	2,732	2,732	2,733	2,864	(0.38)	11	13K	36M
1395/05/20	2,732	2,732	2,732	2,875	0.0	1	480	1M
1395/05/12	3,016	2,874	3,016	2,875	0.07	4	151K	435M
1395/05/11	2,660	2,620	2,875	2,873	4.89	21	216K	621M
1395/05/06	2,680	2,680	2,846	2,739	1.03	4	43K	123M
1395/05/05	2,792	2,708	2,843	2,711	0.11	5	56K	153M
1395/05/04	2,646	2,570	2,835	2,708	0.26	13	31K	86M
1395/05/03	2,558	2,557	2,825	2,701	0.37	8	19K	54M
1395/05/02	2,568	2,568	2,569	2,691	(0.44)	5	17K	43M
1395/04/30	2,568	2,568	2,568	2,703	0.0	1	500	1M
1395/04/29	2,571	2,571	2,571	2,703	(0.11)	6	4K	10M
1395/04/28	2,576	2,576	2,576	2,706	(0.18)	3	6K	16M
1395/04/22	2,578	2,578	2,578	2,711	(0.07)	4	3K	6M
1395/04/20	2,598	2,598	2,599	2,713	(0.77)	7	28K	74M
1395/04/15	2,647	2,646	2,647	2,734	(0.07)	3	3K	9M
1395/04/14	2,650	2,650	2,864	2,736	0.29	8	17K	47M
1395/04/13	2,594	2,594	2,594	2,728	(0.07)	2	2K	6M
1395/04/05	2,595	2,595	2,595	2,730	(0.04)	4	1K	3M
1395/04/02	2,598	2,598	2,650	2,731	(0.11)	3	4K	10M
1395/03/23	2,605	2,602	2,605	2,734	(0.11)	5	4K	11M
1395/03/22	2,612	2,612	2,616	2,737	(0.44)	8	16K	43M
1395/03/19	2,760	2,670	2,878	2,749	0.29	14	31K	86M
1395/03/18	2,622	2,622	2,700	2,741	(0.65)	21	24K	62M
1395/03/17	2,628	2,628	2,628	2,759	(0.25)	4	9K	24M
1395/03/16	2,633	2,633	2,633	2,766	(0.18)	3	6K	16M
1395/03/12	2,894	2,860	2,894	2,771	0.47	4	17K	48M
1395/03/11	2,859	2,859	2,863	2,758	1.14	13	40K	116M
1395/03/10	2,669	2,669	2,930	2,727	(2.92)	43	188K	513M
1395/03/09	2,707	2,707	2,707	2,809	(1.4)	12	49K	131M
1395/03/08	2,751	2,751	2,755	2,849	(1.59)	16	55K	151M
1395/03/01	2,949	2,776	2,949	2,895	(0.79)	21	94K	270M
1395/02/29	2,990	2,708	2,990	2,918	2.39	39	232K	676M
1395/02/28	2,850	2,850	2,850	2,850	4.97	10	185K	526M
1395/02/27	2,847	2,847	2,847	2,715	0.11	5	4K	12M
1395/02/26	2,675	2,675	2,808	2,712	6.44	8	49K	133M
1395/02/13	2,669	2,669	2,669	2,548	0.24	2	9K	24M
1395/02/12	2,664	2,664	2,664	2,542	0.16	4	7K	19M
1395/02/11	2,656	2,656	2,656	2,538	0.32	11	12K	32M
1395/02/08	2,642	2,642	2,642	2,530	0.52	5	21K	55M
1395/02/07	2,616	2,616	2,616	2,517	1.00	2	41K	106M
1395/02/06	2,592	2,592	2,592	2,492	0.93	4	38K	99M
1395/02/05	2,584	2,584	2,584	2,469	0.33	4	13K	33M
1395/02/04	2,559	2,559	2,559	2,461	0.94	6	39K	101M
1395/02/01	2,551	2,551	2,551	2,438	0.33	4	13K	34M
1395/01/31	2,549	2,549	2,549	2,430	0.08	6	3K	8M
1395/01/30	2,547	2,547	2,547	2,428	0.08	4	4K	9M
1395/01/29	2,500	2,500	2,530	2,426	0.66	14	29K	74M
1395/01/28	2,448	2,447	2,448	2,410	3.34	28	144K	351M
1395/01/25	2,350	2,200	2,418	2,332	1.26	25	134K	315M
1395/01/24	2,316	2,315	2,350	2,303	2.86	26	130K	305M
1395/01/23	2,317	2,316	2,317	2,239	1.45	19	65K	150M
1395/01/22	2,187	2,187	2,262	2,207	2.41	27	113K	256M
1395/01/21	2,191	2,131	2,276	2,155	(3.92)	35	227K	488M
1395/01/18	2,256	2,150	2,256	2,243	4.37	83	670K	2B
1395/01/17	2,222	2,222	2,222	2,149	1.51	8	76K	168M
1395/01/16	2,116	2,116	2,117	2,117	4.96	24	311K	658M
1395/01/15	1,930	1,930	2,115	2,017	(0.05)	11	31K	61M
1395/01/14	1,960	1,922	2,094	2,018	(0.2)	7	18K	35M
1395/01/11	1,982	1,956	1,990	2,022	(0.3)	15	25K	50M
1395/01/10	2,050	2,000	2,050	2,028	0.0	7	25K	50M
1395/01/08	2,115	1,940	2,115	2,028	0.65	21	34K	72M
1395/01/07	2,104	2,104	2,104	2,015	0.55	12	27K	56M
1394/12/26	1,950	1,926	1,953	2,004	(1.13)	14	61K	119M
1394/12/19	1,974	1,974	1,980	2,027	(2.41)	20	112K	220M
1394/12/18	1,980	1,980	2,000	2,077	(0.34)	8	15K	30M
1394/12/17	2,084	2,084	2,180	2,084	(4.97)	32	284K	591M
1394/12/16	2,085	2,085	2,085	2,193	(0.05)	3	2K	5M
1394/12/15	2,086	2,086	2,086	2,194	(0.05)	4	2K	5M
1394/12/12	2,099	2,099	2,099	2,195	(0.63)	9	29K	61M
1394/12/11	2,099	2,099	2,099	2,209	0.0	2	1K	2M
1394/12/10	2,104	2,103	2,106	2,209	(0.18)	5	9K	20M
1394/11/27	2,138	2,138	2,138	2,213	(1.64)	4	72K	154M
1394/11/26	2,160	2,159	2,185	2,250	(0.97)	18	42K	91M
1394/11/25	2,185	2,185	2,299	2,272	(1.17)	12	58K	128M
1394/11/24	2,210	2,195	2,210	2,299	(0.48)	6	22K	48M
1394/11/21	2,202	2,202	2,204	2,310	(0.13)	3	5K	12M
1394/11/20	2,360	2,250	2,400	2,313	0.22	18	41K	97M
1394/11/19	2,415	2,354	2,415	2,308	0.35	8	24K	56M
1394/11/18	2,300	2,300	2,300	2,300	4.97	34	372K	856M
1394/11/17	2,261	2,261	2,261	2,191	1.72	10	81K	183M
1394/11/14	2,215	2,215	2,215	2,154	2.09	18	99K	220M
1394/11/13	2,000	2,000	2,178	2,110	1.69	28	122K	261M
1394/11/12	2,000	1,976	2,001	2,075	(0.24)	7	12K	25M
1394/11/11	1,984	1,984	1,984	2,080	(0.38)	10	17K	34M
1394/11/10	1,987	1,987	1,987	2,088	(0.14)	4	7K	15M
1394/10/29	2,033	2,033	2,035	2,091	(2.29)	23	101K	204M
1394/10/28	2,104	2,104	2,104	2,140	(3.34)	3	148K	311M
1394/10/27	2,153	2,153	2,153	2,214	(2.29)	3	100K	216M
1394/10/26	2,156	2,155	2,156	2,266	(0.09)	3	3K	7M
1394/10/23	2,170	2,170	2,170	2,268	(0.22)	5	10K	22M
1394/10/22	2,184	2,183	2,184	2,273	(1.04)	2	44K	96M
1394/10/21	2,237	2,237	2,237	2,297	(2.42)	7	103K	230M
1394/10/20	2,250	2,250	2,330	2,354	(0.59)	7	26K	59M
1394/10/16	2,250	2,250	2,250	2,368	0.0	1	500	1M
1394/10/15	2,251	2,251	2,251	2,368	(0.04)	3	1K	2M
1394/10/14	2,252	2,252	2,252	2,369	(0.04)	2	1K	2M
1394/10/13	2,276	2,276	2,277	2,370	(1.04)	14	44K	99M
1394/10/12	2,460	2,460	2,460	2,395	0.0	3	1K	2M
1394/10/06	2,301	2,301	2,302	2,395	(1.11)	7	46K	106M
1394/10/05	2,327	2,327	2,327	2,422	(1.1)	3	44K	104M
1394/10/02	2,328	2,328	2,328	2,449	(0.04)	1	1K	3M
1394/09/30	2,329	2,329	2,329	2,450	(0.04)	2	1K	2M
1394/09/28	2,368	2,368	2,368	2,451	(1.65)	5	67K	158M
1394/09/25	2,378	2,378	2,378	2,492	(0.44)	5	16K	39M
1394/09/24	2,409	2,409	2,409	2,503	(1.26)	8	50K	122M
1394/09/22	2,422	2,422	2,422	2,535	(0.55)	3	21K	52M
1394/09/16	2,452	2,452	2,452	2,549	(0.2)	3	9K	22M
1394/09/15	2,452	2,452	2,452	2,554	(0.66)	3	27K	66M
1394/09/14	2,452	2,452	2,452	2,571	(0.19)	1	8K	20M
1394/09/10	2,452	2,452	2,452	2,576	(0.12)	4	5K	12M
1394/09/09	2,565	2,452	2,565	2,579	(0.08)	4	13K	33M
1394/09/08	2,565	2,565	2,565	2,581	(0.04)	7	17K	43M
1394/09/07	2,565	2,565	2,565	2,582	0.0	1	3K	7M
1394/09/04	2,565	2,565	2,566	2,582	(0.04)	6	11K	27M
1394/09/02	2,571	2,565	2,571	2,583	(0.04)	3	9K	24M
1394/09/01	2,570	2,567	2,570	2,584	(0.08)	7	18K	46M
1394/08/30	2,560	2,560	2,601	2,586	(3.51)	27	216K	559M
1394/08/27	2,640	2,560	2,640	2,680	(0.37)	5	21K	54M
1394/08/26	2,631	2,622	2,631	2,690	(0.7)	5	40K	105M
1394/08/25	2,650	2,650	2,650	2,709	(0.11)	3	10K	26M
1394/08/24	2,632	2,632	2,640	2,712	(0.51)	7	27K	71M
1394/08/23	2,632	2,632	2,632	2,726	(0.98)	4	40K	105M
1394/08/20	2,867	2,866	2,867	2,753	0.25	3	11K	31M
1394/08/19	2,867	2,867	2,867	2,746	0.55	1	20K	57M
1394/08/18	2,866	2,866	2,866	2,731	0.04	2	2K	6M
1394/08/17	2,850	2,850	2,851	2,730	0.52	11	20K	56M
1394/08/16	2,836	2,836	2,836	2,716	0.56	9	20K	57M
1394/08/13	2,785	2,623	2,799	2,701	1.31	15	56K	156M
1394/08/12	2,625	2,625	2,780	2,666	0.68	12	37K	102M
1394/08/11	2,622	2,622	2,779	2,648	(0.26)	39	65K	172M
1394/08/10	2,630	2,630	2,655	2,655	(0.19)	4	34K	89M
1394/08/09	2,619	2,619	2,794	2,660	(0.93)	16	73K	193M
1394/08/06	2,556	2,556	2,556	2,685	(0.19)	4	7K	18M
1394/08/05	2,590	2,571	2,620	2,690	(0.59)	12	22K	57M
1394/08/04	2,750	2,613	2,800	2,706	(33.33)	60	157K	425M
1394/07/29	3,857	3,857	3,857	4,059	0.0	1	300	1M
1394/07/25	3,874	3,874	3,874	4,059	(0.44)	4	11K	42M
1394/07/22	3,876	3,876	3,876	4,077	(0.05)	1	1K	4M
1394/07/20	4,079	4,079	4,079	4,079	(4.98)	3	116K	475M
1394/07/18	4,081	4,081	4,081	4,293	(0.05)	1	1K	4M
1394/06/22	4,082	4,082	4,082	4,295	(0.02)	1	319	1M
1394/06/09	4,083	4,083	4,083	4,296	(0.02)	1	700	3M
1394/06/04	4,084	4,084	4,084	4,297	(0.02)	1	480	2M
1394/05/27	4,085	4,085	4,085	4,298	(0.02)	5	340	1M
1394/05/06	4,086	4,086	4,086	4,299	(0.05)	1	1K	4M
1394/04/24	4,087	4,087	4,087	4,301	(0.02)	2	500	2M
1394/04/23	4,088	4,088	4,088	4,302	(0.02)	1	486	2M
1394/04/22	4,089	4,089	4,089	4,303	(0.02)	3	414	2M
1394/04/21	4,097	4,097	4,097	4,304	(0.19)	3	4K	17M
1394/04/03	4,097	4,097	4,097	4,312	0.0	1	250	1M
1394/03/31	4,495	4,271	4,495	4,312	(13.66)	3	1K	5M
1394/03/26	4,746	4,746	4,746	4,994	(0.02)	1	207	982K
1394/03/04	4,995	4,995	4,995	4,995	(9.98)	1	595	3M
1394/02/28	5,328	5,328	5,328	5,549	(0.02)	1	371	2M
1394/02/27	5,550	5,550	5,550	5,550	67.32	8	8K	44M
1394/02/19	3,880	3,851	4,100	4,007	(0.1)	12	4K	15M
1394/02/16	3,853	3,853	3,853	4,011	(0.02)	1	500	2M
1394/02/15	3,950	3,874	3,950	4,012	(0.57)	11	17K	67M
1394/02/14	4,029	4,029	4,030	4,035	(3.84)	23	115K	463M
1394/02/13	4,031	4,031	4,031	4,196	(0.05)	5	1K	4M
1394/02/07	4,044	4,044	4,044	4,198	(0.33)	3	10K	40M
1394/02/05	4,047	4,047	4,047	4,212	0.0	1	300	1M
1394/02/02	4,047	4,047	4,047	4,212	(0.07)	5	2K	10M
1394/02/01	4,052	4,052	4,052	4,215	(0.02)	3	590	2M
1394/01/31	4,052	4,052	4,052	4,216	(0.09)	3	3K	11M
1394/01/30	4,350	4,100	4,350	4,220	(0.09)	2	5K	19M
1394/01/29	4,361	4,361	4,370	4,224	0.40	7	13K	57M
1394/01/26	4,076	4,076	4,400	4,207	(0.9)	14	88K	370M
1394/01/22	4,100	4,095	4,100	4,245	(0.47)	13	14K	58M
1394/01/19	4,427	4,250	4,427	4,265	0.19	9	10K	41M
1394/01/18	4,350	4,099	4,350	4,257	(0.26)	5	9K	36M
1394/01/16	4,390	4,389	4,390	4,268	1.09	15	33K	145M
1394/01/15	4,293	4,293	4,293	4,222	2.28	4	69K	295M
1394/01/11	4,128	4,128	4,128	4,128	0.0	2	6K	25M
1394/01/09	4,271	4,271	4,271	4,128	0.51	5	15K	66M
1393/12/27	4,095	4,095	4,258	4,107	0.29	13	35K	143M
1393/12/26	4,052	4,052	4,052	4,095	(2.96)	14	86K	349M
1393/12/25	4,070	4,070	4,070	4,220	0.0	1	250	1M
1393/12/24	4,100	4,091	4,100	4,220	(0.92)	4	27K	111M
1393/12/23	4,250	4,152	4,324	4,259	(1.5)	11	46K	190M
1393/12/20	4,160	4,160	4,373	4,324	(0.21)	7	9K	39M
1393/12/19	4,167	4,167	4,200	4,333	(0.16)	7	5K	21M
1393/12/18	4,256	4,249	4,256	4,340	(1.94)	10	52K	221M
1393/12/17	4,512	4,417	4,512	4,426	(3.8)	24	105K	464M
1393/12/16	4,800	4,508	4,879	4,601	(2.0)	30	115K	531M
1393/12/13	4,690	4,690	4,695	4,695	3.99	99	417K	2B
1393/12/12	4,515	4,510	4,515	4,515	3.98	31	260K	1B
1393/12/11	4,200	4,200	4,349	4,342	3.83	24	270K	1B
1393/12/10	4,250	4,050	4,250	4,182	1.16	8	60K	254M
1393/12/09	4,188	4,044	4,290	4,134	0.22	14	39K	163M
1393/12/06	4,255	4,255	4,268	4,125	0.39	4	13K	54M
1393/12/05	4,139	4,050	4,143	4,109	3.14	14	100K	412M
1393/12/04	4,050	4,001	4,074	3,984	1.68	13	55K	225M
1393/12/03	3,861	3,733	4,036	3,918	0.95	9	47K	189M
1393/12/02	3,818	3,818	3,900	3,881	(2.41)	13	88K	339M
1393/11/29	3,900	3,900	4,074	3,977	1.51	22	75K	305M
1393/11/28	3,698	3,698	4,006	3,918	1.71	53	245K	959M
1393/11/27	3,793	3,792	3,793	3,852	(2.46)	24	114K	431M
1393/11/26	3,799	3,799	3,899	3,949	(0.2)	8	16K	61M
1393/11/25	4,113	4,000	4,113	3,957	0.03	2	2K	7M
1393/11/21	3,932	3,932	3,933	3,956	(3.39)	17	156K	615M
1393/11/20	4,078	4,078	4,078	4,095	(3.58)	20	166K	676M
1393/11/19	4,112	4,104	4,200	4,247	(0.63)	19	30K	122M
1393/11/18	4,153	4,152	4,350	4,274	(0.02)	9	4K	19M
1393/11/15	4,101	4,101	4,400	4,275	0.35	18	64K	274M
1393/11/14	4,375	4,340	4,399	4,260	0.45	16	27K	119M
1393/11/13	4,249	4,249	4,301	4,241	2.54	16	134K	572M
1393/11/12	4,135	4,135	4,210	4,136	(3.97)	54	370K	2B
1393/11/11	4,306	4,306	4,392	4,307	(3.97)	86	428K	2B
1393/11/08	4,485	4,485	4,485	4,485	(3.98)	11	211K	947M
1393/10/28	4,534	4,534	4,534	4,671	(1.08)	3	50K	227M
1393/10/27	4,584	4,584	4,584	4,722	(1.09)	4	50K	231M
1393/10/24	4,634	4,634	4,634	4,774	(1.1)	3	51K	236M
1393/10/23	4,783	4,783	4,783	4,827	(3.11)	12	144K	687M
1393/10/22	4,836	4,836	4,836	4,982	(1.09)	10	50K	243M
1393/10/21	4,886	4,886	4,886	5,037	(1.02)	3	47K	230M
1393/10/20	4,954	4,954	4,954	5,089	(1.38)	9	64K	315M
1393/10/17	5,160	5,160	5,160	5,160	0.0	2	2K	11M
1393/10/16	5,160	5,160	5,161	5,160	(3.98)	16	199K	1B
1393/10/14	5,170	5,170	5,223	5,374	(0.04)	4	2K	9M
1393/10/13	5,161	5,161	5,544	5,376	0.0	16	9K	50M
1393/10/10	5,541	5,400	5,545	5,376	0.79	10	39K	215M
1393/10/08	5,777	5,333	5,777	5,334	(3.98)	47	325K	2B
1393/10/07	5,458	5,490	5,490	5,555	(0.07)	6	10K	54M
1393/10/06	5,570	5,559	5,570	5,559	(3.99)	51	555K	3B
1393/10/03	6,010	5,700	6,010	5,790	(0.16)	14	44K	255M
1393/10/01	5,714	5,714	6,059	5,799	(2.57)	57	152K	878M
1393/09/29	5,758	5,758	5,758	5,952	(0.75)	5	35K	200M
1393/09/26	5,845	5,845	5,845	5,997	(1.49)	11	69K	401M
1393/09/25	5,890	5,890	5,890	6,088	(0.77)	6	36K	210M
1393/09/24	6,051	6,051	6,051	6,135	(2.67)	19	123K	742M
1393/09/23	6,330	6,073	6,330	6,303	(0.36)	9	18K	108M
1393/09/19	6,400	6,083	6,400	6,326	(0.16)	7	8K	49M
1393/09/18	6,589	6,122	6,589	6,336	(0.03)	6	3K	19M
1393/09/17	6,338	6,338	6,664	6,338	(4.0)	32	275K	2B
1393/09/16	6,399	6,399	6,399	6,602	(0.95)	19	44K	281M
1393/09/15	6,792	6,428	6,792	6,665	(0.45)	20	31K	204M
1393/09/12	6,799	6,500	6,799	6,695	(0.99)	43	70K	461M
1393/09/11	6,810	6,600	6,844	6,762	2.75	44	232K	2B
1393/09/10	6,450	6,555	6,779	6,581	0.47	14	59K	393M
1393/09/09	6,600	6,511	6,600	6,550	(2.8)	57	233K	2B
1393/09/08	6,850	6,650	6,850	6,739	1.22	64	359K	2B
1393/09/05	6,800	6,600	6,878	6,658	0.60	87	450K	3B
1393/09/04	6,456	6,455	6,899	6,618	(1.56)	52	286K	2B
1393/09/03	6,446	6,446	6,942	6,723	0.13	149	762K	5B
1393/09/02	6,988	6,678	6,988	6,714	(3.48)	66	197K	1B
1393/09/01	6,750	6,602	6,988	6,956	3.51	145	611K	4B
1393/08/28	6,742	6,610	6,742	6,720	3.66	134	509K	3B
1393/08/27	6,498	6,333	6,572	6,483	2.58	189	2M	13B
1393/08/26	6,448	6,230	6,500	6,320	(0.3)	39	151K	953M
1393/08/25	6,400	6,250	6,450	6,339	(0.64)	50	152K	961M
1393/08/24	6,550	6,255	6,550	6,380	1.25	105	790K	5B
1393/08/21	6,103	6,000	6,438	6,301	1.65	87	523K	3B
1393/08/20	6,409	6,189	6,409	6,199	0.50	55	212K	1B
1393/08/19	6,080	5,902	6,209	6,168	3.30	139	905K	6B
1393/08/18	6,041	5,888	6,041	5,971	(1.08)	109	523K	3B
1393/08/17	6,043	5,990	6,043	6,036	3.87	181	1M	7B
1393/08/14	5,811	5,811	5,811	5,811	3.99	91	1M	7B
1393/08/11	5,650	5,401	5,669	5,588	1.40	38	324K	2B
1393/08/10	5,500	5,400	5,634	5,511	1.72	41	175K	967M
1393/08/07	5,490	5,321	5,490	5,418	(0.66)	10	55K	294M
1393/08/06	5,460	5,350	5,500	5,454	0.96	29	164K	894M
1393/08/05	5,300	5,300	5,301	5,402	(0.77)	19	54K	286M
1393/08/04	5,300	5,233	5,300	5,444	(0.11)	7	7K	38M
1393/08/03	5,236	5,236	5,360	5,450	(0.07)	7	7K	35M
1393/07/30	5,310	5,247	5,460	5,454	(0.2)	12	12K	65M
1393/07/29	5,600	5,293	5,600	5,465	(0.87)	30	72K	387M
1393/07/28	5,299	5,299	5,521	5,513	3.84	86	981K	5B
1393/07/27	5,399	5,399	5,480	5,309	0.63	8	48K	262M
1393/07/26	5,030	4,915	5,319	5,276	3.15	29	310K	2B
1393/07/19	5,000	5,000	5,200	5,115	0.04	4	6K	31M
1393/07/16	5,000	4,921	5,100	5,113	(0.02)	4	3K	14M
1393/07/09	4,950	4,950	4,950	5,114	(0.02)	2	653	3M
1393/07/08	5,074	5,073	5,074	5,115	(3.16)	7	147K	748M
1393/07/06	5,128	5,128	5,135	5,282	(1.1)	6	51K	263M
1393/07/02	5,200	5,152	5,358	5,341	3.67	49	558K	3B
1393/07/01	5,000	4,960	5,000	5,152	(0.04)	7	2K	10M
1393/06/31	4,947	4,947	5,278	5,154	0.02	7	11K	58M
1393/06/30	4,948	4,948	4,948	5,153	(0.02)	1	500	2M
1393/06/29	4,949	4,949	4,949	5,154	(0.02)	2	1K	5M
1393/06/26	4,968	4,968	4,970	5,155	(0.37)	6	17K	84M
1393/06/25	4,978	4,978	4,978	5,174	(0.21)	3	10K	50M
1393/06/24	4,985	4,983	4,985	5,185	(0.1)	7	4K	20M
1393/06/23	4,995	4,995	4,995	5,190	(0.25)	3	11K	55M
1393/06/19	5,000	4,999	5,000	5,203	(0.08)	4	4K	19M
1393/06/18	5,002	5,002	5,002	5,207	(0.06)	4	3K	15M
1393/06/15	5,005	5,003	5,005	5,210	(0.02)	3	612	3M
1393/06/12	5,093	5,090	5,300	5,211	(1.7)	14	92K	470M
1393/06/11	5,100	5,093	5,100	5,301	(0.08)	6	4K	18M
1393/06/10	5,121	5,121	5,121	5,305	(0.54)	14	25K	128M
1393/06/09	5,127	5,127	5,127	5,334	(0.11)	2	5K	26M
1393/06/08	5,330	5,330	5,330	5,340	0.0	1	559	3M
1393/06/03	5,132	5,132	5,132	5,340	(0.09)	7	5K	24M
1393/06/02	5,153	5,153	5,153	5,345	(0.07)	1	4K	19M
1393/06/01	5,153	5,153	5,153	5,349	(0.34)	8	15K	79M
1393/05/25	5,170	5,157	5,171	5,367	(0.07)	4	4K	19M
1393/05/22	5,171	5,171	5,173	5,371	(0.28)	3	13K	68M
1393/05/21	5,200	5,200	5,200	5,386	(0.28)	7	14K	73M
1393/05/18	5,189	5,189	5,189	5,401	(0.04)	1	2K	9M
1393/05/15	5,259	5,259	5,390	5,403	(1.37)	7	66K	350M
1393/05/14	5,275	5,275	5,275	5,478	(0.27)	2	13K	69M
1393/05/13	5,280	5,277	5,280	5,493	(0.05)	5	2K	13M
1393/05/12	5,280	5,280	5,280	5,496	(0.02)	1	933	5M
1393/05/11	5,550	5,550	5,550	5,497	0.05	1	10K	57M
1393/05/06	5,550	5,550	5,550	5,494	0.0	2	2K	8M
1393/05/04	5,280	5,280	5,280	5,494	(0.11)	1	5K	25M
1393/05/01	5,301	5,301	5,307	5,500	(0.04)	5	2K	9M
1393/04/31	5,400	5,290	5,400	5,502	(0.15)	8	10K	51M
1393/04/30	5,317	5,317	5,317	5,510	(0.51)	9	23K	124M
1393/04/29	5,318	5,318	5,318	5,538	(0.02)	3	1K	6M
1393/04/24	5,400	5,337	5,400	5,539	(0.36)	11	19K	104M
1393/04/22	5,420	5,420	5,420	5,559	0.0	1	156	846K
1393/04/21	5,349	5,349	5,349	5,559	(0.22)	2	10K	53M
1393/04/18	5,354	5,354	5,354	5,571	(0.11)	5	5K	26M
1393/04/17	5,356	5,356	5,366	5,577	(0.04)	7	2K	11M
1393/04/16	5,363	5,357	5,363	5,579	(0.02)	2	600	3M
1393/04/15	5,363	5,363	5,363	5,580	(0.11)	1	5K	27M
1393/04/14	5,490	5,490	5,600	5,586	(2.31)	28	116K	639M
1393/04/11	5,497	5,497	5,497	5,718	(0.14)	5	6K	35M
1393/04/04	5,497	5,497	5,497	5,726	0.0	1	10	55K
1393/04/03	5,499	5,499	5,499	5,726	(0.03)	1	2K	11M
1393/04/02	5,550	5,519	5,550	5,728	(0.35)	5	17K	95M
1393/04/01	5,894	5,600	5,894	5,748	(0.07)	3	5K	28M
1393/03/31	5,950	5,899	5,950	5,752	0.49	12	24K	141M
1393/03/28	5,442	5,442	5,894	5,724	0.99	16	54K	317M
1393/03/27	5,444	5,444	5,444	5,668	(0.04)	1	2K	8M
1393/03/26	5,464	5,464	5,690	5,670	(0.37)	15	17K	95M
1393/03/24	5,488	5,488	5,488	5,691	(0.44)	5	20K	111M
1393/03/20	5,506	5,506	5,506	5,716	(0.33)	6	15K	83M
1393/03/18	5,642	5,641	5,680	5,735	(2.4)	10	110K	623M
1393/03/17	5,651	5,650	5,651	5,876	(0.15)	3	7K	38M
1393/03/13	5,656	5,656	5,658	5,885	(0.1)	2	5K	28M
1393/03/12	5,728	5,728	5,728	5,891	(1.26)	6	58K	332M
1393/03/05	6,080	5,651	6,098	5,966	1.74	29	84K	513M
1393/03/04	5,970	5,970	6,080	5,864	0.22	3	19K	111M
1393/03/03	5,882	5,809	5,882	5,851	0.03	3	13K	78M
1393/02/31	5,882	5,882	5,882	5,849	3.41	19	157K	922M
1393/02/30	5,600	5,500	5,881	5,656	0.02	13	8K	46M
1393/02/20	6,587	6,499	6,587	6,455	0.81	24	71K	465M
1393/02/17	6,124	6,124	6,598	6,403	0.91	16	67K	436M
1393/02/16	6,124	6,124	6,125	6,345	(0.53)	11	25K	151M
1393/02/14	6,180	6,174	6,182	6,379	(0.81)	9	37K	231M
1393/02/13	6,273	6,273	6,479	6,431	(1.58)	27	77K	485M
1393/02/10	6,288	6,288	6,288	6,534	(0.23)	4	10K	66M
1393/02/09	6,288	6,288	6,288	6,549	0.0	1	162	1M
1393/02/08	6,778	6,778	6,778	6,549	0.02	2	734	5M
1393/02/07	6,785	6,780	6,785	6,548	0.21	2	10K	68M
1393/02/06	6,380	6,380	6,600	6,534	(1.67)	26	152K	989M
1393/02/03	6,380	6,380	6,380	6,645	0.0	1	250	2M
1393/01/26	6,380	6,380	6,380	6,645	0.0	1	100	638K
1393/01/24	6,383	6,383	6,383	6,645	(0.05)	2	2K	12M
1393/01/23	6,383	6,383	6,383	6,648	0.0	1	154	983K
1393/01/19	6,411	6,411	6,411	6,648	(0.45)	3	21K	134M
1393/01/18	6,412	6,412	6,412	6,678	(0.01)	1	744	5M
1393/01/11	6,670	6,670	6,680	6,679	3.97	22	251K	2B
1393/01/10	6,480	6,251	6,480	6,424	(0.37)	7	24K	152M
1393/01/09	6,250	6,250	6,501	6,448	(0.03)	4	3K	21M
1393/01/06	6,369	6,369	6,369	6,450	(2.77)	8	128K	815M
1393/01/05	6,936	6,404	6,936	6,634	(0.54)	16	67K	440M
1392/12/28	6,799	6,500	6,910	6,670	0.11	14	39K	264M
1392/12/27	6,700	6,700	6,925	6,663	0.06	5	6K	44M
1392/12/26	6,401	6,401	6,401	6,659	(0.12)	2	5K	35M
1392/12/25	6,668	6,403	6,668	6,667	(0.03)	4	2K	15M
1392/12/24	6,408	6,408	6,408	6,669	(0.07)	3	4K	23M
1392/12/21	6,435	6,435	6,435	6,674	(0.43)	6	20K	129M
1392/12/19	6,453	6,453	6,453	6,703	(0.27)	5	12K	79M
1392/12/18	6,453	6,453	6,453	6,721	0.0	1	160	1M
1392/12/05	6,750	6,455	6,750	6,721	(0.03)	3	2K	10M
1392/12/04	6,801	6,529	6,801	6,723	12.61	8	7K	47M
1392/11/30	5,741	5,741	5,820	5,970	(0.17)	6	10K	58M
1392/11/29	6,205	6,050	6,205	5,980	0.22	4	10K	64M
1392/11/28	5,894	5,740	6,200	5,967	(0.17)	22	88K	525M
1392/11/23	5,873	5,873	5,873	5,977	(2.29)	11	106K	620M
1392/11/20	6,149	6,149	6,149	6,117	0.28	3	64K	391M
1392/11/19	5,900	5,900	5,900	6,100	(0.11)	7	7K	39M
1392/11/13	6,250	6,200	6,250	6,107	0.25	8	19K	117M
1392/11/12	6,000	6,000	6,188	6,092	2.39	12	193K	1B
1392/11/09	6,180	5,870	6,253	5,950	(1.05)	12	285K	2B
1392/11/08	5,841	5,841	5,950	6,013	(1.17)	16	56K	328M
1392/11/06	5,976	5,976	5,979	6,084	(2.25)	5	105K	628M
1392/11/05	6,000	6,000	6,010	6,224	(0.27)	6	14K	82M
1392/11/02	6,122	6,122	6,122	6,241	(2.13)	15	98K	599M
1392/11/01	6,288	6,288	6,306	6,377	(2.64)	16	122K	766M
1392/10/30	6,307	6,306	6,307	6,550	(0.27)	2	12K	79M
1392/10/28	6,317	6,317	6,317	6,568	(0.18)	4	8K	52M
1392/10/25	6,380	6,374	6,500	6,580	(0.87)	19	46K	293M
1392/10/24	6,550	6,550	6,630	6,638	(1.26)	16	118K	776M
1392/10/23	6,587	6,572	6,890	6,723	(1.78)	26	102K	676M
1392/10/22	6,959	6,587	6,959	6,845	(0.23)	11	13K	87M
1392/10/21	6,713	6,713	6,713	6,861	0.0	3	222	1M
1392/10/18	7,036	6,753	7,036	6,861	(2.46)	14	123K	831M
1392/10/17	7,050	7,050	7,050	7,034	0.0	4	2K	18M
1392/10/16	6,980	6,850	7,053	7,034	3.72	51	341K	2B
1392/10/15	6,600	6,600	7,000	6,782	(1.12)	39	145K	978M
1392/10/14	7,082	6,624	7,082	6,859	(0.59)	8	36K	240M
1392/10/11	6,890	6,890	6,901	6,900	3.98	82	600K	4B
1392/10/09	6,535	6,535	6,789	6,636	(2.51)	31	116K	757M
1392/10/08	6,978	6,604	6,978	6,807	(1.05)	37	49K	322M
1392/10/07	6,979	6,460	6,979	6,879	2.23	21	139K	965M
1392/10/04	6,729	6,700	6,729	6,729	3.99	44	413K	3B
1392/10/03	6,369	6,369	6,623	6,471	1.60	16	74K	491M
1392/10/01	6,277	6,277	6,790	6,369	(2.58)	54	282K	2B
1392/09/30	6,538	6,538	6,540	6,538	(3.99)	43	257K	2B
1392/09/27	6,685	6,685	6,799	6,810	(2.2)	69	109K	729M
1392/09/26	6,991	6,713	6,991	6,963	(0.41)	15	21K	143M
1392/09/25	7,214	6,850	7,214	6,992	0.79	54	116K	814M
1392/09/24	6,920	6,920	6,944	6,937	3.89	38	229K	2B
1392/09/23	6,500	6,290	6,801	6,677	2.09	60	191K	1B
1392/09/20	6,540	6,540	6,540	6,540	3.99	64	541K	4B
1392/09/19	6,140	6,000	6,299	6,289	3.83	54	323K	2B
1392/09/18	6,300	5,900	6,300	6,057	(0.83)	57	99K	595M
1392/09/17	5,999	5,999	6,118	6,108	3.82	94	519K	3B
1392/09/16	5,850	5,678	5,950	5,883	0.79	28	137K	811M
1392/09/13	5,700	5,700	5,910	5,837	(0.82)	42	136K	790M
1392/09/12	5,799	5,750	5,900	5,885	3.39	44	189K	1B
1392/09/11	5,555	5,502	5,899	5,692	(0.68)	57	122K	694M
1392/09/10	5,749	5,600	5,763	5,731	3.41	84	560K	3B
1392/09/09	5,370	5,262	5,601	5,542	2.90	144	615K	3B
1392/09/06	5,580	5,265	5,580	5,386	(0.31)	38	92K	492M
1392/09/05	5,623	5,276	5,623	5,403	(1.67)	37	93K	495M
1392/09/04	5,508	5,333	5,523	5,495	3.46	87	658K	4B
1392/09/03	5,252	5,200	5,528	5,311	(0.11)	96	446K	2B
1392/09/02	5,001	5,001	5,395	5,317	2.49	89	302K	2B
1392/08/29	5,133	5,070	5,244	5,188	(1.03)	43	99K	511M
1392/08/28	5,051	5,051	5,170	5,242	(0.36)	18	24K	123M
1392/08/27	5,270	5,072	5,299	5,261	(0.4)	12	39K	204M
1392/08/26	5,343	5,127	5,343	5,282	2.80	58	145K	771M
1392/08/25	5,040	5,040	5,143	5,138	3.88	77	322K	2B
1392/08/21	4,825	4,825	5,140	4,946	(1.08)	36	92K	448M
1392/08/20	4,806	4,806	5,039	5,000	(0.12)	28	24K	119M
1392/08/19	4,868	4,850	4,980	5,006	(0.91)	25	43K	209M
1392/08/18	5,165	4,900	5,165	5,052	(0.34)	22	22K	108M
1392/08/15	5,188	4,960	5,188	5,069	1.60	57	223K	1B
1392/08/14	4,720	4,720	5,007	4,989	3.61	48	242K	1B
1392/08/13	4,800	4,700	4,800	4,815	(1.21)	33	75K	357M
1392/08/12	4,880	4,880	5,000	4,874	0.06	26	18K	86M
1392/08/11	4,800	4,774	4,996	4,871	1.37	50	163K	797M
1392/08/08	4,845	4,700	4,870	4,805	(0.1)	37	116K	556M
1392/08/07	4,880	4,720	4,880	4,810	(0.5)	20	64K	303M
1392/08/06	4,786	4,750	4,786	4,834	(1.85)	34	104K	496M
1392/08/05	5,130	4,785	5,130	4,925	(0.57)	32	112K	552M
1392/08/04	5,000	4,876	5,051	4,953	(2.48)	59	198K	981M
1392/08/01	5,141	4,950	5,141	5,079	2.73	112	621K	3B
1392/07/30	5,000	4,944	5,000	4,944	(3.98)	46	310K	2B
1392/07/29	5,055	4,962	5,199	5,149	(0.12)	6	8K	41M
1392/07/28	5,015	4,988	5,015	5,155	(0.23)	10	14K	71M
1392/07/27	4,811	4,811	5,178	5,167	3.78	57	343K	2B
1392/07/23	5,001	4,820	5,050	4,979	(0.82)	31	73K	359M
1392/07/22	5,200	4,950	5,252	5,020	(2.33)	54	239K	1B
1392/07/21	5,100	5,023	5,300	5,140	(0.89)	53	115K	587M
1392/07/20	5,053	5,053	5,191	5,186	(0.82)	37	71K	365M
1392/07/17	5,160	5,020	5,280	5,229	2.99	81	282K	1B
1392/07/16	5,300	5,020	5,300	5,077	(2.87)	31	151K	764M
1392/07/15	5,450	5,147	5,450	5,227	(2.5)	56	159K	830M
1392/07/14	5,499	5,200	5,499	5,361	(0.2)	57	154K	825M
1392/07/13	5,372	5,372	5,372	5,372	3.99	54	295K	2B
1392/07/10	5,000	5,000	5,192	5,166	3.46	74	261K	1B
1392/07/09	5,100	4,980	5,165	4,993	(3.74)	97	177K	880M
1392/07/08	5,187	5,187	5,188	5,187	(4.0)	121	394K	2B
1392/07/07	5,499	5,357	5,499	5,403	(3.17)	112	151K	809M
1392/07/06	5,679	5,462	5,679	5,580	0.09	109	125K	699M
1392/07/03	5,679	5,366	5,700	5,575	(0.25)	137	401K	2B
1392/07/02	5,450	5,450	5,680	5,589	1.95	107	318K	2B
1392/07/01	5,641	5,416	5,641	5,482	(10.59)	335	2M	10B
1392/06/30	5,886	5,886	5,886	6,131	0.0	1	20	118K
1392/06/25	5,888	5,888	5,888	6,131	(0.03)	2	1K	8M
1392/06/23	5,888	5,888	5,888	6,133	0.0	2	218	1M
1392/06/20	5,888	5,888	5,888	6,133	0.0	2	110	648K
1392/06/19	5,904	5,904	5,904	6,133	(0.26)	10	12K	70M
1392/06/10	5,904	5,904	5,904	6,149	0.0	2	260	2M
1392/06/03	5,904	5,904	5,904	6,149	0.0	2	23	136K
1392/06/02	5,907	5,907	5,907	6,149	(0.07)	7	3K	16M
1392/05/30	5,907	5,907	5,907	6,153	0.0	2	70	413K
1392/05/29	5,925	5,925	5,925	6,153	(0.29)	1	13K	79M
1392/05/28	5,925	5,925	5,925	6,171	0.0	1	50	296K
1392/05/27	5,926	5,926	5,926	6,171	(0.02)	2	1K	6M
1392/05/26	5,926	5,926	5,926	6,172	0.0	2	300	2M
1392/05/23	5,928	5,928	5,928	6,172	(0.05)	4	2K	11M
1392/05/22	6,282	6,005	6,282	6,175	2.20	67	142K	885M
1392/05/21	6,088	5,946	6,088	6,042	3.21	58	151K	919M
1392/05/20	5,800	5,800	5,894	5,854	3.28	52	193K	1B
1392/05/16	5,600	5,291	5,731	5,668	2.85	76	395K	2B
1392/05/15	5,452	5,405	5,452	5,511	(2.11)	42	98K	528M
1392/05/14	5,453	5,453	5,667	5,630	(0.88)	22	41K	222M
1392/05/13	5,566	5,566	5,566	5,680	(2.02)	18	93K	519M
1392/05/12	5,811	5,400	5,811	5,797	3.74	78	412K	2B
1392/05/09	5,588	5,588	5,588	5,588	3.98	32	273K	2B
1392/05/07	5,371	5,371	5,589	5,374	(3.93)	69	230K	1B
1392/05/06	5,382	5,382	5,382	5,594	(0.21)	8	10K	52M
1392/05/05	5,389	5,388	5,389	5,606	(0.11)	7	5K	28M
1392/05/02	5,732	5,463	5,732	5,612	(1.37)	62	79K	434M
1392/05/01	5,600	5,561	5,732	5,690	3.23	70	351K	2B
1392/04/31	5,512	5,512	5,526	5,512	(3.99)	41	366K	2B
1392/04/30	5,512	5,512	5,512	5,741	0.0	1	180	992K
1392/04/29	5,767	5,526	5,767	5,741	(0.26)	8	12K	68M
1392/04/26	5,621	5,621	5,974	5,756	(1.69)	95	502K	3B
1392/04/25	5,629	5,629	5,629	5,855	(0.14)	3	6K	36M
1392/04/24	5,783	5,783	5,980	5,863	(2.66)	37	151K	880M
1392/04/23	5,800	5,794	5,800	6,023	(0.2)	10	9K	55M
1392/04/22	6,080	5,616	6,080	6,035	3.22	172	2M	10B
1392/04/19	5,847	5,847	5,847	5,847	3.98	17	210K	1B
1392/04/18	5,600	5,600	5,746	5,623	104.77	57	980K	6B
1392/04/01	2,904	2,904	2,904	2,796	0.11	1	4K	12M
1392/03/29	2,904	2,904	2,904	2,793	0.0	1	2	6K
1392/03/28	2,875	2,875	2,875	2,793	1.01	3	47K	134M
1392/03/27	2,862	2,862	2,862	2,765	0.47	8	21K	60M
1392/03/26	2,861	2,861	2,861	2,752	0.04	1	2K	5M
1392/03/22	2,856	2,856	2,856	2,751	0.15	1	6K	17M
1392/03/21	2,856	2,856	2,856	2,747	0.0	2	750	2M
1392/03/20	2,849	2,849	2,849	2,747	0.26	3	12K	34M
1392/03/19	2,849	2,849	2,849	2,740	0.0	1	2	6K
1392/03/18	2,841	2,841	2,841	2,740	0.29	2	14K	40M
1392/03/13	2,838	2,838	2,838	2,732	0.11	5	6K	17M
1392/03/12	2,838	2,838	2,838	2,729	0.0	1	1	3K
1392/03/11	2,838	2,838	2,838	2,729	0.0	1	1	3K
1392/03/08	2,838	2,838	2,838	2,729	0.0	2	3	9K
1392/03/07	2,838	2,838	2,838	2,729	0.0	1	1	3K
1392/03/06	2,836	2,836	2,836	2,729	0.07	4	3K	10M
1392/03/05	2,626	2,626	2,731	2,727	12.13	4	2K	6M
1392/03/04	2,529	2,529	2,529	2,432	0.0	1	1	3K
1392/03/01	2,524	2,524	2,524	2,432	0.21	3	10K	25M
1392/02/31	2,524	2,524	2,524	2,427	0.0	2	3	8K
1392/02/30	2,517	2,517	2,517	2,427	0.25	4	11K	27M
1392/02/29	2,512	2,512	2,512	2,421	0.21	1	10K	25M
1392/02/28	2,345	2,345	2,438	2,416	11.23	7	42K	102M
1392/02/25	2,256	2,256	2,256	2,172	0.09	2	4K	9M
1392/02/24	2,254	2,254	2,254	2,170	0.09	3	5K	11M
1392/02/23	2,252	2,252	2,252	2,168	0.09	4	5K	11M
1392/02/21	2,252	2,252	2,252	2,166	0.0	1	10	23K
1392/02/18	2,250	2,250	2,250	2,166	0.09	2	5K	11M
1392/02/17	2,229	2,229	2,229	2,164	0.93	1	44K	97M
1392/02/15	2,220	2,220	2,220	2,144	0.42	4	20K	45M
1392/02/14	2,219	2,219	2,219	2,135	0.05	1	2K	4M
1392/02/11	2,200	2,200	2,200	2,134	0.85	1	40K	88M
1392/02/10	2,180	2,180	2,180	2,116	0.91	3	43K	94M
1392/02/09	2,180	2,180	2,180	2,097	0.0	1	500	1M
1392/02/07	2,180	2,180	2,180	2,097	0.0	1	1K	2M
1392/02/04	2,180	2,180	2,180	2,097	0.0	1	3	7K
1392/02/03	2,180	2,180	2,180	2,097	0.0	2	813	2M
1392/02/02	2,025	2,025	2,106	2,097	11.84	5	893	2M
1392/02/01	1,945	1,945	1,945	1,875	0.21	2	11K	21M
1392/01/28	1,945	1,945	1,945	1,871	0.0	2	9	18K
1392/01/21	1,941	1,941	1,941	1,871	0.21	3	10K	20M
1392/01/18	1,941	1,941	1,941	1,867	0.0	2	1K	2M
1392/01/17	1,935	1,935	1,937	1,867	0.21	6	10K	19M
1392/01/14	1,861	1,861	1,930	1,863	0.11	4	16K	31M
1392/01/11	1,911	1,860	1,911	1,861	0.11	21	52K	97M
1392/01/10	1,911	1,911	1,911	1,859	1.14	7	52K	99M
1392/01/07	1,905	1,905	1,905	1,838	0.33	1	15K	29M
1392/01/05	1,904	1,904	1,904	1,832	0.05	12	3K	6M
1391/12/28	1,828	1,828	1,844	1,831	3.21	14	151K	279M
1391/12/27	1,881	1,755	1,881	1,774	(2.95)	19	158K	278M
1391/12/26	1,835	1,800	1,902	1,828	(0.05)	20	92K	168M
1391/12/23	1,875	1,820	1,878	1,829	1.27	14	112K	206M
1391/12/22	1,807	1,807	1,845	1,806	0.06	4	7K	12M
1391/12/21	1,831	1,767	1,831	1,805	(1.85)	16	124K	222M
1391/12/20	1,890	1,834	1,890	1,839	(3.72)	23	210K	386M
1391/12/19	1,900	1,879	1,901	1,910	(0.42)	26	80K	152M
1391/12/15	1,882	1,882	1,882	1,918	0.0	1	1K	2M
1391/12/14	1,901	1,901	1,970	1,918	0.10	14	20K	39M
1391/12/13	1,868	1,868	1,984	1,916	(1.49)	20	96K	182M
1391/12/12	1,999	1,999	1,999	1,945	0.05	1	2K	4M
1391/12/08	1,900	1,889	1,911	1,944	(1.12)	17	59K	113M
1391/12/07	1,861	1,861	2,000	1,966	1.97	8	120K	238M
1391/11/30	1,960	1,960	1,977	1,928	1.42	14	72K	141M
1391/11/29	1,862	1,862	1,953	1,901	1.22	29	73K	141M
1391/11/28	1,949	1,860	1,949	1,878	(0.11)	5	21K	40M
1391/11/25	1,812	1,812	1,900	1,880	0.05	3	7K	13M
1391/11/24	1,900	1,900	1,901	1,879	0.16	5	23K	44M
1391/11/23	1,900	1,872	1,930	1,876	0.16	23	22K	42M
1391/11/21	1,929	1,900	1,930	1,873	0.54	4	27K	53M
1391/11/18	1,861	1,850	1,861	1,863	(0.48)	13	96K	177M
1391/11/17	1,899	1,862	1,908	1,872	0.16	8	30K	57M
1391/11/16	1,850	1,841	1,851	1,869	(0.43)	12	47K	87M
1391/11/15	1,873	1,873	1,919	1,877	0.27	16	116K	219M
1391/11/14	1,938	1,880	1,938	1,872	0.21	6	14K	28M
1391/11/11	1,919	1,871	1,919	1,868	0.0	2	10K	19M
1391/11/09	1,830	1,815	1,855	1,868	(1.11)	18	56K	103M
1391/11/08	1,896	1,895	1,896	1,889	0.0	3	8K	15M
1391/11/07	1,950	1,950	1,950	1,889	0.05	1	2K	4M
1391/11/04	1,860	1,860	1,943	1,888	0.91	8	51K	99M
1391/11/03	1,910	1,861	1,910	1,871	(3.46)	23	166K	310M
1391/11/02	1,960	1,930	1,960	1,938	(3.58)	32	228K	443M
1391/11/01	1,948	1,948	1,957	2,010	(0.1)	3	5K	10M
1391/10/30	1,944	1,944	1,990	2,012	(0.1)	4	5K	10M
1391/10/27	2,079	1,952	2,079	2,014	0.10	11	33K	66M
1391/10/26	2,000	2,000	2,039	2,012	2.60	46	239K	481M
1391/10/25	1,941	1,941	2,000	1,961	(2.63)	25	166K	324M
1391/10/24	2,050	1,965	2,050	2,014	(1.18)	20	104K	208M
1391/10/20	2,016	2,016	2,016	2,038	0.0	2	3K	5M
1391/10/19	2,020	2,000	2,020	2,038	(0.34)	13	40K	80M
1391/10/18	1,978	1,978	2,084	2,045	(0.49)	24	108K	219M
1391/10/17	2,179	2,039	2,179	2,055	(3.2)	44	333K	684M
1391/10/13	2,123	2,123	2,123	2,123	3.97	27	226K	479M
1391/10/12	1,920	1,920	2,057	2,042	3.24	24	179K	365M
1391/10/10	1,980	1,976	2,050	1,978	(3.89)	19	247K	489M
1391/10/09	2,100	2,020	2,100	2,058	(2.19)	18	102K	207M
1391/10/06	2,140	2,080	2,140	2,104	1.64	48	244K	514M
1391/10/05	2,090	2,090	2,090	2,070	2.99	25	138K	289M
1391/10/04	2,083	2,083	2,083	2,010	0.35	8	16K	34M
1391/10/03	1,944	1,944	2,097	2,003	(1.04)	23	95K	188M
1391/10/02	2,011	2,000	2,015	2,024	(0.2)	8	30K	61M
1391/09/29	2,000	2,000	2,069	2,028	1.86	14	124K	253M
1391/09/28	2,000	2,000	2,050	1,991	0.96	32	89K	178M
1391/09/27	1,932	1,920	2,009	1,972	2.07	20	113K	226M
1391/09/26	1,972	1,970	1,973	1,932	1.79	16	84K	165M
1391/09/25	1,960	1,960	1,963	1,898	0.53	8	26K	50M
1391/09/22	1,850	1,850	1,943	1,888	1.02	14	57K	110M
1391/09/21	1,890	1,860	1,890	1,869	(2.4)	26	204K	382M
1391/09/20	1,910	1,881	1,910	1,915	(0.16)	14	35K	66M
1391/09/19	1,980	1,913	1,980	1,918	(3.71)	40	229K	438M
1391/09/18	2,001	1,950	2,001	1,992	(1.78)	15	120K	237M
1391/09/15	2,001	2,001	2,007	2,028	(0.15)	4	18K	36M
1391/09/14	2,050	2,000	2,051	2,031	0.35	21	67K	136M
1391/09/13	2,051	2,001	2,051	2,024	(0.2)	20	110K	222M
1391/09/12	2,050	2,020	2,050	2,028	0.05	10	91K	185M
1391/09/11	2,001	2,000	2,050	2,027	(0.05)	7	6K	13M
1391/09/08	1,961	1,960	2,049	2,028	2.89	17	155K	316M
1391/09/07	2,001	1,960	2,005	1,971	(2.67)	45	200K	395M
1391/09/01	1,999	1,977	2,001	2,025	(0.98)	13	77K	154M
1391/08/30	2,000	1,980	2,001	2,045	(0.82)	16	45K	89M
1391/08/29	2,025	1,992	2,099	2,062	(0.29)	9	22K	44M
1391/08/28	2,100	2,029	2,100	2,068	(2.13)	28	130K	267M
1391/08/27	2,055	2,055	2,055	2,113	(0.19)	1	12K	25M
1391/08/24	2,100	2,058	2,130	2,117	(0.19)	14	50K	106M
1391/08/23	2,120	2,100	2,120	2,121	(0.33)	9	51K	108M
1391/08/22	2,040	2,040	2,148	2,128	3.00	36	216K	459M
1391/08/21	2,026	2,026	2,026	2,066	(0.05)	1	3K	6M
1391/08/20	2,050	2,025	2,060	2,067	(0.67)	17	80K	164M
1391/08/17	2,090	2,060	2,124	2,081	(2.85)	33	236K	491M
1391/08/16	2,169	2,092	2,170	2,142	(0.28)	12	77K	165M
1391/08/15	2,152	2,080	2,235	2,148	(0.19)	10	25K	52M
1391/08/14	2,130	2,124	2,156	2,152	(2.71)	19	142K	302M
1391/08/10	2,260	2,155	2,260	2,212	(0.72)	39	110K	242M
1391/08/09	2,228	2,226	2,228	2,228	3.97	79	706K	2B
1391/08/08	2,140	2,140	2,143	2,143	3.98	90	1M	3B
1391/08/07	2,030	2,030	2,140	2,061	(2.51)	70	601K	1B
1391/08/06	2,239	2,093	2,239	2,114	(3.03)	60	352K	743M
1391/08/03	2,301	2,150	2,301	2,180	(1.58)	53	396K	864M
1391/08/02	2,226	2,152	2,226	2,215	3.46	93	1M	2B
1391/08/01	2,140	2,132	2,141	2,141	3.98	194	2M	4B
1391/07/02	2,140	2,140	2,140	2,059	0.05	1	2K	4M
1391/07/01	2,140	2,140	2,140	2,058	0.0	1	100	214K
1391/06/29	2,139	2,139	2,139	2,058	0.05	2	2K	4M
1391/06/27	2,137	2,137	2,137	2,057	0.10	13	4K	8M
1391/06/26	2,059	2,059	2,059	2,055	3.79	9	175K	360M
1391/06/25	1,980	1,980	1,980	1,980	3.99	61	556K	1B
1391/06/21	1,900	1,900	1,945	1,904	1.76	22	94K	182M
1391/06/20	1,820	1,820	1,821	1,871	(1.27)	23	58K	106M
1391/06/19	1,880	1,842	1,880	1,895	(1.2)	21	63K	118M
1391/06/18	1,919	1,847	1,920	1,918	(0.21)	9	11K	21M
1391/06/15	2,010	1,870	2,010	1,922	(1.18)	31	97K	184M
1391/06/14	1,970	1,970	1,991	1,945	1.57	23	73K	145M
1391/06/13	1,916	1,880	1,918	1,915	3.79	25	480K	919M
1391/06/12	1,904	1,840	1,904	1,845	0.76	15	69K	128M
1391/06/06	1,875	1,875	1,876	1,831	1.50	22	69K	130M
1391/06/05	1,812	1,812	1,867	1,804	0.45	13	24K	45M
1391/06/04	1,862	1,752	1,862	1,796	0.28	13	80K	144M
1391/06/01	1,847	1,847	1,848	1,791	0.79	16	35K	65M
1391/05/31	1,800	1,800	1,808	1,777	2.19	14	103K	186M
1391/05/24	1,730	1,692	1,795	1,739	(1.31)	24	78K	133M
1391/05/23	1,741	1,740	1,741	1,762	(0.06)	2	11K	20M
1391/05/22	1,755	1,730	1,790	1,763	(1.78)	23	138K	242M
1391/05/21	1,800	1,758	1,800	1,795	(0.11)	7	13K	22M
1391/05/18	1,758	1,758	1,759	1,797	(1.86)	24	87K	153M
1391/05/17	1,764	1,764	1,764	1,831	(0.33)	6	16K	27M
1391/05/16	1,768	1,768	1,768	1,837	(0.22)	2	10K	18M
1391/05/15	1,778	1,778	1,778	1,841	(0.59)	8	27K	48M
1391/05/14	1,870	1,784	1,870	1,852	(0.32)	7	26K	48M
1391/05/11	1,810	1,789	1,820	1,858	(0.27)	9	14K	26M
1391/05/10	1,942	1,827	1,942	1,863	(0.32)	9	54K	100M
1391/05/09	1,850	1,811	1,850	1,869	(0.53)	17	53K	97M
1391/05/08	1,900	1,848	1,995	1,879	(2.34)	16	138K	258M
1391/05/07	1,880	1,880	1,913	1,924	(1.23)	17	84K	159M
1391/05/04	1,950	1,906	1,950	1,948	(0.51)	10	38K	73M
1391/05/03	1,960	1,954	2,000	1,958	(3.78)	35	207K	404M
1391/05/02	2,019	2,017	2,118	2,035	(3.14)	36	183K	373M
1391/05/01	2,128	2,099	2,128	2,101	2.64	23	130K	277M
1391/04/31	2,125	2,118	2,125	2,047	0.05	3	3K	7M
1391/04/28	1,999	1,999	2,073	2,046	2.61	24	142K	293M
1391/04/27	1,993	1,993	2,020	1,994	(3.95)	39	368K	733M
1391/04/26	2,060	2,059	2,061	2,076	(3.17)	16	149K	306M
1391/04/25	2,132	2,132	2,132	2,144	(3.42)	19	159K	339M
1391/04/24	2,151	2,139	2,151	2,220	(0.36)	10	17K	37M
1391/04/21	2,163	2,163	2,270	2,228	0.0	2	2K	5M
1391/04/20	2,217	2,217	2,348	2,228	(3.51)	41	220K	490M
1391/04/19	2,222	2,222	2,222	2,309	(0.22)	2	10K	23M
1391/04/18	2,246	2,246	2,246	2,314	(1.07)	6	50K	113M
1391/04/14	2,350	2,285	2,350	2,339	(1.72)	17	80K	183M
1391/04/13	2,380	2,305	2,390	2,380	3.52	60	474K	1B
1391/04/12	2,299	2,299	2,299	2,299	3.98	15	259K	595M
1391/04/11	2,229	2,209	2,229	2,211	3.13	12	170K	376M
1391/04/10	2,140	2,100	2,188	2,144	1.85	25	161K	347M
1391/04/07	2,172	2,088	2,172	2,105	(3.17)	47	496K	1B
1391/04/06	2,200	2,174	2,200	2,174	(3.98)	33	263K	571M
1391/04/05	2,236	2,235	2,236	2,264	(0.61)	3	60K	134M
1391/04/04	2,222	2,222	2,235	2,278	(1.43)	11	69K	154M
1391/04/03	2,311	2,311	2,311	2,311	(3.99)	29	208K	480M
1391/03/31	2,469	2,350	2,469	2,407	(0.08)	21	112K	270M
1391/03/30	2,318	2,318	2,370	2,409	(0.21)	5	13K	30M
1391/03/28	2,324	2,324	2,324	2,414	(0.12)	1	5K	12M
1391/03/27	2,345	2,343	2,345	2,417	(0.94)	12	44K	104M
1391/03/24	2,400	2,356	2,400	2,440	(0.25)	3	14K	33M
1391/03/23	2,539	2,500	2,539	2,446	0.04	2	3K	7M
1391/03/22	2,370	2,350	2,465	2,445	3.12	37	154K	378M
1391/03/21	2,369	2,369	2,477	2,371	(3.89)	78	729K	2B
1391/03/20	2,467	2,467	2,467	2,467	(3.97)	14	250K	617M
1391/03/17	2,569	2,569	2,569	2,569	(4.0)	29	232K	595M
1391/03/16	2,600	2,593	2,600	2,676	(0.93)	16	42K	109M
1391/03/13	2,800	2,680	2,800	2,701	(3.22)	79	556K	2B
1391/03/10	2,787	2,752	2,792	2,791	3.95	181	1M	3B
1391/03/09	2,669	2,644	2,689	2,685	3.83	184	2M	5B
1391/03/08	2,600	2,534	2,679	2,586	12.05	114	942K	2B
1391/03/02	2,748	2,683	2,780	2,748	2.00	69	564K	2B
1391/03/01	2,744	2,660	2,744	2,694	(1.82)	23	123K	329M
1391/02/31	2,770	2,700	2,800	2,744	0.0	11	27K	73M
1391/02/30	2,574	2,574	2,749	2,744	3.78	57	608K	2B
1391/02/27	2,610	2,610	2,714	2,644	1.30	29	116K	310M
1391/02/26	2,600	2,600	2,612	2,610	0.19	36	207K	540M
1391/02/25	2,600	2,588	2,715	2,605	(3.34)	22	178K	463M
1391/02/24	2,610	2,610	2,610	2,695	(0.85)	9	40K	104M
1391/02/23	2,735	2,625	2,750	2,718	(0.4)	7	27K	72M
1391/02/20	2,630	2,630	2,630	2,729	(0.11)	4	5K	13M
1391/02/19	2,800	2,765	2,800	2,732	0.07	3	5K	14M
1391/02/18	2,600	2,600	2,732	2,730	3.92	60	435K	1B
1391/02/17	2,680	2,650	2,700	2,627	0.92	15	72K	192M
1391/02/16	2,585	2,550	2,690	2,603	0.58	51	270K	702M
1391/02/13	2,588	2,563	2,589	2,588	0.0	19	114K	295M
1391/02/12	2,584	2,500	2,584	2,588	(0.12)	7	37K	95M
1391/02/11	2,641	2,537	2,641	2,591	(1.89)	32	181K	468M
1391/02/10	2,700	2,641	2,700	2,641	(4.0)	47	312K	825M
1391/02/09	2,760	2,654	2,760	2,751	3.65	104	1M	4B
1391/02/05	2,654	2,654	2,654	2,654	4.00	11	206K	546M
1391/02/04	2,552	2,552	2,552	2,552	3.99	49	1M	3B
1391/02/03	2,400	2,400	2,455	2,454	3.94	40	578K	1B
1391/02/02	2,261	2,261	2,364	2,361	3.83	40	305K	720M
1391/01/30	2,300	2,241	2,300	2,274	(0.13)	7	112K	254M
1391/01/29	2,300	2,236	2,306	2,277	(1.04)	23	221K	504M
1391/01/28	2,299	2,263	2,300	2,301	(0.56)	12	101K	231M
1391/01/27	2,300	2,259	2,399	2,314	(0.98)	19	165K	380M
1391/01/26	2,310	2,305	2,310	2,337	(0.17)	5	19K	44M
1391/01/23	2,300	2,300	2,418	2,341	0.69	16	110K	260M
1391/01/22	2,301	2,299	2,320	2,325	(2.72)	29	138K	318M
1391/01/21	2,314	2,314	2,400	2,390	(0.79)	19	64K	151M
1391/01/20	2,530	2,353	2,532	2,409	(1.67)	30	119K	284M
1391/01/19	2,399	2,399	2,453	2,450	3.86	91	448K	1B
1391/01/16	2,328	2,323	2,387	2,359	2.74	163	1M	3B
1391/01/15	2,299	2,230	2,330	2,296	2.04	68	338K	775M
1391/01/14	2,300	2,204	2,300	2,250	(1.45)	15	99K	221M
1391/01/09	2,242	2,241	2,270	2,283	(2.19)	22	104K	234M
1391/01/08	2,386	2,249	2,386	2,334	(0.3)	9	16K	35M
1391/01/07	2,368	2,283	2,368	2,341	2.81	64	368K	861M
1391/01/06	2,280	2,280	2,283	2,277	3.69	28	173K	395M
1391/01/05	2,215	2,215	2,215	2,196	3.10	9	142K	315M
1390/12/28	2,192	2,192	2,192	2,130	1.04	6	47K	104M
1390/12/27	2,110	2,110	2,123	2,108	3.23	51	150K	318M
1390/12/24	2,041	2,040	2,042	2,042	3.97	98	567K	1B
1390/12/23	2,010	2,010	2,019	1,964	1.13	13	52K	105M
1390/12/22	1,952	1,900	1,952	1,942	3.46	56	371K	720M
1390/12/21	1,930	1,930	1,942	1,877	0.48	6	22K	42M
1390/12/20	1,900	1,900	1,915	1,868	1.41	13	72K	137M
1390/12/17	1,840	1,821	1,842	1,842	(0.05)	20	145K	266M
1390/12/16	1,821	1,821	1,844	1,843	(0.54)	13	130K	239M
1390/12/15	1,826	1,826	1,826	1,853	(0.05)	2	8K	16M
1390/12/14	1,822	1,820	1,860	1,854	(0.86)	13	159K	294M
1390/12/13	1,842	1,840	1,842	1,870	(0.16)	4	14K	27M
1390/12/10	1,915	1,915	1,930	1,873	0.16	2	10K	20M
1390/12/09	1,890	1,890	1,930	1,870	0.27	9	22K	41M
1390/12/08	1,894	1,861	1,894	1,865	0.05	6	25K	47M
1390/12/07	1,865	1,865	1,894	1,864	0.05	4	34K	64M
1390/12/06	1,842	1,842	1,900	1,863	0.92	32	123K	230M
1390/12/03	1,850	1,838	1,850	1,846	1.21	52	313K	578M
1390/12/02	1,841	1,841	1,841	1,824	2.99	15	138K	255M
1390/12/01	1,829	1,829	1,829	1,771	0.68	4	31K	56M
1390/11/30	1,803	1,803	1,803	1,759	1.44	9	68K	122M
1390/11/29	1,695	1,694	1,695	1,734	(1.7)	16	79K	134M
1390/11/26	1,704	1,704	1,711	1,764	(0.4)	7	21K	36M
1390/11/25	1,745	1,724	1,745	1,771	(1.34)	7	75K	130M
1390/11/24	1,782	1,751	1,787	1,795	(0.77)	13	66K	118M
1390/11/19	1,820	1,793	1,820	1,809	0.11	7	59K	107M
1390/11/18	1,767	1,767	1,800	1,807	(0.55)	7	65K	116M
1390/11/17	1,800	1,800	1,830	1,817	0.0	32	153K	277M
1390/11/16	1,772	1,760	1,800	1,817	(0.22)	12	16K	28M
1390/11/15	1,800	1,800	1,848	1,821	(0.16)	10	25K	46M
1390/11/12	1,801	1,801	1,801	1,824	(0.11)	4	14K	26M
1390/11/11	1,802	1,802	1,830	1,826	0.0	3	6K	11M
1390/11/10	1,839	1,820	1,840	1,826	0.0	14	23K	42M
1390/11/09	1,840	1,800	1,849	1,826	(0.76)	42	326K	596M
1390/11/08	1,760	1,760	1,849	1,840	0.71	28	269K	496M
1390/11/05	1,870	1,824	1,870	1,827	(3.84)	25	202K	368M
1390/11/03	1,855	1,852	1,856	1,900	(1.5)	16	70K	129M
1390/11/01	1,955	1,920	1,955	1,929	(3.55)	38	165K	316M
1390/10/27	2,000	1,965	2,089	2,000	(2.25)	30	114K	224M
1390/10/26	2,020	2,020	2,057	2,046	3.44	28	185K	380M
1390/10/25	2,048	2,000	2,048	1,978	0.41	11	28K	56M
1390/10/21	1,948	1,948	2,025	1,970	1.13	18	65K	131M
1390/10/20	1,951	1,936	1,955	1,948	(0.46)	20	160K	311M
1390/10/19	1,950	1,950	1,987	1,957	(0.05)	12	70K	136M
1390/10/18	1,960	1,950	1,960	1,958	(0.41)	11	150K	294M
1390/10/17	1,971	1,960	1,980	1,966	(1.01)	17	208K	409M
1390/10/14	2,016	1,966	2,016	1,986	(0.45)	7	61K	120M
1390/10/13	1,932	1,932	2,019	1,995	(0.05)	10	73K	145M
1390/10/12	2,019	1,999	2,019	1,996	0.05	6	51K	103M
1390/10/11	1,971	1,965	2,035	1,995	(0.1)	8	42K	83M
1390/10/10	2,055	1,989	2,060	1,997	0.50	15	93K	187M
1390/10/07	1,932	1,930	2,003	1,987	3.17	23	168K	334M
1390/10/06	1,913	1,913	1,931	1,926	(0.16)	9	112K	216M
1390/10/05	1,942	1,914	1,942	1,929	(3.16)	28	181K	348M
1390/10/04	1,994	1,992	2,030	1,992	(3.95)	28	200K	398M
1390/10/03	2,075	2,042	2,075	2,074	(2.49)	16	118K	241M
1390/09/30	2,180	2,101	2,180	2,127	(1.16)	35	216K	458M
1390/09/29	2,152	2,120	2,152	2,152	3.96	180	2M	4B
1390/09/28	2,070	2,070	2,070	2,070	3.97	12	206K	426M
1390/09/27	1,949	1,949	2,021	1,991	2.42	30	337K	671M
1390/09/26	1,925	1,920	1,925	1,944	(0.05)	6	11K	22M
1390/09/23	1,951	1,938	1,960	1,945	0.41	38	159K	310M
1390/09/22	1,940	1,925	1,940	1,937	7.79	39	143K	277M
1390/09/21	1,867	1,867	1,867	1,797	0.06	1	1K	2M
1390/09/20	1,866	1,866	1,866	1,796	0.06	1	1K	2M
1390/09/19	1,863	1,863	1,863	1,795	0.17	3	7K	12M
1390/09/16	1,862	1,862	1,862	1,792	0.06	1	1K	2M
1390/09/13	1,854	1,854	1,854	1,791	0.45	2	20K	37M
1390/09/12	1,833	1,833	1,835	1,783	1.02	6	48K	88M
1390/09/08	1,750	1,750	1,824	1,765	0.46	8	24K	44M
1390/09/07	1,802	1,746	1,805	1,757	(3.36)	27	356K	626M
1390/09/06	1,802	1,797	1,802	1,818	(2.83)	28	136K	245M
1390/09/05	1,850	1,835	1,850	1,871	(2.09)	19	98K	179M
1390/09/02	1,910	1,870	1,910	1,911	(1.7)	20	137K	260M
1390/09/01	1,919	1,919	1,925	1,944	(0.26)	8	31K	60M
1390/08/30	1,950	1,950	1,978	1,949	0.21	13	54K	106M
1390/08/29	1,955	1,955	1,965	1,945	0.57	13	79K	155M
1390/08/28	1,912	1,911	1,950	1,934	(0.92)	9	90K	173M
1390/08/25	1,953	1,953	1,953	1,952	0.0	1	2K	3M
1390/08/23	1,970	1,950	1,970	1,952	0.0	5	28K	55M
1390/08/22	1,975	1,950	1,975	1,952	0.0	7	44K	87M
1390/08/21	1,951	1,951	1,988	1,952	2.09	26	107K	212M
1390/08/18	1,891	1,891	1,891	1,912	0.0	1	500	946K
1390/08/17	1,900	1,890	1,900	1,912	(1.39)	16	126K	239M
1390/08/15	1,928	1,891	1,928	1,939	(0.26)	10	41K	80M
1390/08/14	1,924	1,924	1,924	1,944	(0.05)	1	5K	10M
1390/08/11	1,939	1,914	1,940	1,945	(0.46)	11	71K	136M
1390/08/10	1,930	1,929	1,939	1,954	(0.56)	8	59K	114M
1390/08/09	2,000	1,942	2,000	1,965	(1.26)	19	127K	249M
1390/08/08	2,000	1,961	2,018	1,990	(0.1)	4	31K	61M
1390/08/07	2,029	2,029	2,030	1,992	0.15	5	12K	24M
1390/08/04	2,000	1,998	2,020	1,989	0.91	18	112K	224M
1390/08/03	2,000	1,960	2,019	1,971	0.97	14	81K	161M
1390/08/02	1,981	1,900	1,981	1,952	2.47	95	1M	2B
1390/08/01	1,900	1,900	1,955	1,905	1.33	18	102K	196M
1390/07/30	1,899	1,899	1,935	1,880	0.43	20	50K	95M
1390/07/27	1,816	1,815	1,816	1,872	(0.11)	2	7K	12M
1390/07/26	1,890	1,890	1,899	1,874	0.05	2	5K	10M
1390/07/25	1,865	1,824	1,865	1,873	(1.42)	5	69K	127M
1390/07/24	1,900	1,888	1,935	1,900	(0.42)	28	213K	404M
1390/07/23	1,905	1,904	1,930	1,908	(0.1)	12	100K	192M
1390/07/19	1,921	1,921	1,950	1,910	0.0	3	2K	4M
1390/07/18	1,909	1,909	1,920	1,910	0.05	6	19K	36M
1390/07/17	1,902	1,891	1,939	1,909	0.0	8	43K	82M
1390/07/16	1,950	1,902	1,950	1,909	(0.52)	9	106K	201M
1390/07/13	1,891	1,891	1,950	1,919	0.84	20	153K	295M
1390/07/12	1,903	1,902	1,920	1,903	(0.99)	23	388K	739M
1390/07/11	1,905	1,905	1,989	1,922	(0.67)	12	99K	190M
1390/07/10	1,901	1,901	1,910	1,935	(0.21)	4	25K	48M
1390/07/09	1,901	1,900	1,995	1,939	(0.82)	11	57K	108M
1390/07/06	1,953	1,895	2,000	1,955	0.10	37	174K	341M
1390/07/05	1,883	1,883	1,980	1,953	(0.36)	15	70K	135M
1390/07/04	1,971	1,959	1,971	1,960	(3.92)	43	295K	578M
1390/07/03	1,965	1,965	2,000	2,040	(0.15)	4	9K	17M
1390/06/30	2,130	2,021	2,130	2,043	(2.95)	48	274K	560M
1390/06/29	2,087	2,050	2,140	2,105	2.18	67	681K	1B
1390/06/28	2,080	1,990	2,099	2,060	1.18	73	371K	765M
1390/06/27	2,000	2,000	2,066	2,036	2.47	716	2M	3B
1390/06/26	1,980	1,980	1,999	1,987	1.64	88	1M	2B
1390/06/23	1,950	1,950	1,969	1,955	0.83	12	138K	271M
1390/06/22	1,900	1,900	1,955	1,939	(1.12)	35	410K	794M
1390/06/21	1,930	1,930	1,960	1,961	(0.1)	9	61K	120M
1390/06/20	1,901	1,901	1,930	1,963	(0.2)	6	15K	29M
1390/06/19	1,985	1,930	1,995	1,967	1.86	12	125K	247M
1390/06/16	1,959	1,900	1,959	1,931	2.06	7	116K	226M
1390/06/15	1,890	1,890	1,893	1,892	3.90	24	192K	363M
1390/06/14	1,800	1,800	1,832	1,821	3.35	44	350K	638M
1390/06/13	1,740	1,713	1,800	1,762	0.74	53	268K	472M
1390/06/12	1,750	1,740	1,750	1,749	0.46	10	174K	304M
1390/06/08	1,795	1,704	1,795	1,741	(1.64)	19	186K	323M
1390/06/07	1,740	1,740	1,740	1,770	(0.23)	1	20K	35M
1390/06/06	1,740	1,740	1,797	1,774	0.0	3	2K	4M
1390/06/05	1,800	1,770	1,800	1,774	0.06	12	18K	32M
1390/06/02	1,784	1,775	1,800	1,773	0.51	16	56K	100M
1390/06/01	1,780	1,770	1,799	1,764	0.23	9	27K	48M
1390/05/30	1,740	1,740	1,780	1,760	(0.9)	22	104K	181M
1390/05/29	1,761	1,711	1,761	1,776	(0.22)	13	31K	54M
1390/05/26	1,760	1,759	1,827	1,780	1.19	30	218K	387M
1390/05/25	1,730	1,730	1,759	1,759	3.96	34	511K	898M
1390/05/24	1,690	1,684	1,693	1,692	3.93	47	207K	350M
1390/05/23	1,638	1,622	1,640	1,628	0.56	26	121K	198M
1390/05/22	1,629	1,600	1,638	1,619	0.87	11	112K	182M
1390/05/19	1,582	1,582	1,627	1,605	1.65	34	325K	521M
1390/05/18	1,566	1,566	1,576	1,579	(0.44)	12	72K	113M
1390/05/16	1,600	1,600	1,629	1,586	0.95	12	83K	132M
1390/05/15	1,571	1,561	1,571	1,571	0.0	4	7K	12M
1390/05/12	1,639	1,561	1,639	1,571	(1.57)	22	332K	521M
1390/05/10	1,650	1,571	1,650	1,596	0.38	11	31K	50M
1390/05/09	1,600	1,584	1,600	1,590	(3.34)	97	366K	582M
1390/05/08	1,651	1,604	1,651	1,645	(1.38)	11	76K	123M
1390/05/05	1,680	1,646	1,681	1,668	(2.68)	48	383K	639M
1390/05/04	1,769	1,655	1,769	1,714	(0.29)	64	600K	1B
1390/05/03	1,724	1,724	1,724	1,719	3.68	14	169K	292M
1390/05/02	1,717	1,717	1,717	1,658	0.42	2	18K	32M
1390/05/01	1,673	1,673	1,673	1,651	2.61	6	120K	201M
1390/04/29	1,549	1,549	1,618	1,609	3.41	87	668K	1B
1390/04/28	1,593	1,530	1,593	1,556	14.41	84	767K	1B
1390/04/20	1,406	1,406	1,406	1,360	0.59	5	26K	37M
1390/04/19	1,404	1,404	1,404	1,352	0.15	2	5K	7M
1390/04/18	1,400	1,400	1,400	1,350	0.22	1	12K	16M
1390/04/15	1,399	1,399	1,399	1,347	0.07	3	5K	7M
1390/04/14	1,394	1,394	1,394	1,346	0.37	2	16K	23M
1390/04/13	1,300	1,300	1,359	1,341	2.60	62	578K	775M
1390/04/12	1,324	1,300	1,324	1,307	0.15	14	68K	89M
1390/04/11	1,310	1,293	1,320	1,305	0.08	42	436K	569M
1390/04/08	1,304	1,290	1,331	1,304	(0.08)	83	686K	895M
1390/04/07	1,328	1,270	1,330	1,305	0.0	76	492K	642M
1390/04/06	1,316	1,223	1,317	1,305	3.00	208	2M	2B
1390/04/05	1,266	1,263	1,267	1,267	3.94	87	1M	2B
1390/04/04	1,219	1,219	1,219	1,219	3.92	76	1M	2B
1390/04/01	1,180	1,168	1,190	1,173	0.95	34	326K	383M
1390/03/31	1,200	1,158	1,200	1,162	(3.65)	20	453K	527M
1390/03/30	1,213	1,200	1,213	1,206	(1.87)	12	245K	295M
1390/03/29	1,240	1,225	1,240	1,229	0.0	8	135K	165M
1390/03/28	1,229	1,229	1,229	1,229	0.0	1	25	31K
1390/03/24	1,278	1,278	1,278	1,229	0.0	1	1K	1M
1390/03/16	1,408	1,392	1,480	1,429	(1.31)	12	67K	93M
1390/03/11	1,420	1,420	1,469	1,448	(0.07)	5	19K	27M
1390/03/10	1,469	1,430	1,469	1,449	(1.16)	10	138K	199M
1390/03/09	1,470	1,423	1,470	1,466	(0.48)	18	179K	262M
1390/03/08	1,500	1,470	1,500	1,473	0.07	13	231K	340M
1390/03/07	1,470	1,470	1,470	1,472	0.0	1	40K	59M
1390/03/02	1,430	1,430	1,430	1,472	(0.41)	2	23K	33M
1390/03/01	1,539	1,470	1,539	1,478	(0.34)	11	176K	260M
1390/02/28	1,538	1,538	1,538	1,483	0.27	2	12K	18M
1390/02/27	1,500	1,470	1,500	1,479	(1.33)	8	139K	205M
1390/02/26	1,501	1,500	1,501	1,499	0.07	2	63K	95M
1390/02/25	1,500	1,490	1,502	1,498	(0.53)	14	162K	242M
1390/02/21	1,558	1,558	1,558	1,506	0.47	5	21K	33M
1390/02/20	1,450	1,450	1,490	1,499	(0.07)	3	12K	18M
1390/02/19	1,502	1,500	1,502	1,500	0.07	9	135K	203M
1390/02/18	1,534	1,534	1,534	1,499	0.47	2	30K	46M
1390/02/14	1,480	1,479	1,500	1,492	0.88	25	414K	618M
1390/02/13	1,480	1,461	1,500	1,479	(0.07)	13	109K	161M
1390/02/12	1,500	1,500	1,502	1,480	0.34	5	38K	57M
1390/02/10	1,508	1,474	1,508	1,475	(3.91)	25	236K	348M
1390/02/07	1,517	1,517	1,541	1,535	0.13	8	73K	113M
1390/02/06	1,556	1,515	1,556	1,533	(1.92)	15	243K	372M
1390/02/05	1,590	1,554	1,590	1,563	(1.51)	19	171K	267M
1390/02/04	1,598	1,561	1,598	1,587	0.0	4	12K	19M
1390/02/03	1,616	1,600	1,617	1,587	1.60	9	90K	145M
1390/01/31	1,566	1,563	1,566	1,562	0.06	6	31K	48M
1390/01/30	1,615	1,600	1,616	1,561	0.45	5	20K	32M
1390/01/29	1,553	1,553	1,560	1,554	(7.88)	18	72K	111M
1390/01/28	1,626	1,626	1,626	1,687	(0.35)	3	17K	28M
1390/01/27	1,638	1,638	1,638	1,693	(0.76)	7	35K	57M
1390/01/24	1,640	1,640	1,640	1,706	(0.12)	6	5K	8M
1390/01/23	1,664	1,664	1,664	1,708	(1.44)	6	67K	111M
1390/01/22	1,724	1,724	1,724	1,733	(3.45)	16	159K	275M
1390/01/21	1,869	1,766	1,869	1,795	(2.39)	17	164K	294M
1390/01/20	1,840	1,780	1,842	1,839	3.78	47	453K	832M
1390/01/17	1,800	1,750	1,800	1,772	2.37	65	560K	991M
1390/01/16	1,731	1,731	1,731	1,731	3.96	35	368K	637M
1390/01/15	1,665	1,665	1,665	1,665	4.00	40	288K	480M
1390/01/14	1,622	1,599	1,635	1,601	(0.25)	22	354K	567M
1390/01/10	1,600	1,600	1,639	1,605	(0.25)	36	239K	383M
1390/01/09	1,610	1,607	1,610	1,609	2.42	18	201K	323M
1390/01/08	1,611	1,600	1,611	1,571	0.45	6	30K	49M
1390/01/07	1,574	1,572	1,575	1,564	3.23	70	152K	239M
1390/01/06	1,563	1,460	1,563	1,515	0.80	4	49K	76M
1389/12/28	1,530	1,496	1,530	1,503	(3.53)	27	1M	2B
1389/12/25	1,510	1,510	1,510	1,558	(0.06)	1	3K	5M
1389/12/24	1,531	1,531	1,531	1,559	(2.2)	21	103K	157M
1389/12/23	1,532	1,532	1,532	1,594	(0.06)	1	3K	5M
1389/12/16	1,533	1,533	1,533	1,595	(0.06)	1	3K	5M
1389/12/07	1,642	1,610	1,642	1,596	1.08	21	62K	101M
1389/12/04	1,521	1,521	1,521	1,579	(0.06)	3	4K	5M
1389/12/03	1,568	1,568	1,569	1,580	(3.25)	32	150K	235M
1389/12/01	1,572	1,572	1,572	1,633	(0.24)	2	10K	16M
1389/11/27	1,584	1,581	1,584	1,637	(0.55)	6	27K	43M
1389/11/26	1,607	1,607	1,607	1,646	(1.61)	6	74K	119M
1389/11/25	1,644	1,635	1,644	1,673	(1.76)	10	85K	139M
1389/11/24	1,641	1,641	1,641	1,703	(0.06)	3	4K	6M
1389/11/23	1,705	1,700	1,705	1,704	(0.06)	6	111K	190M
1389/11/19	1,706	1,701	1,720	1,705	(3.73)	24	254K	433M
1389/11/18	1,800	1,705	1,800	1,771	0.0	5	5K	9M
1389/11/17	1,810	1,810	1,835	1,771	0.34	5	16K	29M
1389/11/12	1,698	1,698	1,769	1,765	(0.17)	6	61K	108M
1389/11/11	1,800	1,741	1,810	1,768	0.40	13	41K	73M
1389/11/10	1,781	1,760	1,813	1,761	0.97	13	85K	152M
1389/11/09	1,687	1,687	1,801	1,744	(0.4)	18	124K	215M
1389/11/06	1,751	1,751	1,751	1,751	(11.83)	1	9K	16M
1389/09/23	1,928	1,928	1,928	1,986	(1.1)	7	50K	96M
1389/09/09	1,928	1,928	1,928	2,008	0.0	1	1K	2M
1389/08/03	2,008	2,008	2,008	2,008	(3.97)	1	1K	2M
1389/07/27	2,010	2,010	2,010	2,091	(0.1)	1	5K	10M
1389/07/11	2,010	2,010	2,010	2,093	0.0	1	10	20K
1389/06/27	2,136	2,130	2,136	2,093	1.90	7	90K	192M
1389/06/24	2,107	2,107	2,107	2,054	1.38	5	63K	133M
1389/06/23	2,083	2,083	2,083	2,026	1.15	3	53K	110M
1389/06/22	2,013	2,013	2,013	2,003	3.46	6	161K	324M
1389/06/21	1,955	1,955	1,970	1,936	2.16	6	101K	199M
1389/06/17	1,946	1,946	1,946	1,895	1.23	4	58K	113M
1389/06/16	1,940	1,940	1,941	1,872	0.27	2	13K	25M
1389/06/14	1,800	1,800	1,800	1,867	(0.27)	2	12K	22M
1389/06/13	1,806	1,805	1,806	1,872	(0.37)	4	17K	31M
1389/06/09	1,806	1,806	1,806	1,879	(0.05)	1	2K	3M
1389/06/08	1,806	1,806	1,806	1,880	0.0	1	1K	2M
1389/06/02	1,806	1,806	1,944	1,880	(0.05)	5	9K	17M
1389/06/01	1,826	1,826	1,826	1,881	(1.1)	3	50K	91M
1389/05/27	1,828	1,828	1,828	1,902	(0.11)	2	6K	11M
1389/05/19	1,959	1,959	1,959	1,904	0.05	1	4K	8M
1389/05/03	1,977	1,977	1,977	1,903	0.11	2	5K	10M
1389/04/30	1,914	1,910	1,914	1,901	3.26	15	152K	290M
1389/04/26	1,860	1,860	1,870	1,841	0.22	6	30K	55M
1389/04/23	1,766	1,766	1,766	1,837	(0.11)	1	5K	9M
1389/04/16	1,870	1,870	1,870	1,839	0.0	2	3K	5M
1389/04/15	1,810	1,810	1,838	1,839	0.0	5	30K	55M
1389/04/08	1,786	1,786	1,786	1,839	(1.13)	11	53K	95M
1389/04/07	1,815	1,815	1,815	1,860	(1.59)	22	75K	135M
1389/04/02	1,890	1,889	1,890	1,890	(0.05)	4	65K	123M
1389/04/01	1,890	1,890	1,890	1,891	0.0	1	10K	19M
1389/03/31	1,877	1,877	1,899	1,891	1.07	15	150K	284M
1389/03/30	1,925	1,925	1,925	1,871	0.0	1	550	1M
1389/03/26	1,933	1,933	1,933	1,871	0.0	1	498	963K
1389/03/25	1,935	1,870	1,935	1,871	0.05	10	259K	485M
1389/03/24	1,912	1,880	1,914	1,870	1.08	13	65K	124M
1389/03/23	1,850	1,850	1,850	1,850	18.74	4	47K	87M
1389/03/16	1,808	1,808	1,808	1,808	3.49	21	204K	370M
1389/03/12	1,802	1,802	1,802	1,747	0.29	1	16K	29M
1389/03/11	1,760	1,760	1,762	1,742	0.06	2	5K	9M
1389/03/09	1,750	1,750	1,750	1,741	0.35	7	71K	124M
1389/03/05	1,749	1,730	1,750	1,735	0.29	5	74K	129M
1389/02/29	1,749	1,668	1,750	1,730	0.12	4	45K	78M
1389/02/28	1,749	1,749	1,749	1,728	0.12	1	20K	35M
1389/02/22	1,666	1,666	1,666	1,726	0.0	2	277	461K
1389/02/20	1,720	1,720	1,720	1,726	0.0	1	4K	6M
1389/02/13	1,740	1,740	1,773	1,726	0.70	6	47K	83M
1389/02/12	1,655	1,655	1,655	1,714	0.0	2	1K	2M
1389/02/11	1,757	1,757	1,757	1,714	0.94	4	49K	86M
1389/02/07	1,698	1,698	1,698	1,698	3.47	13	306K	519M
1389/01/31	1,688	1,688	1,688	1,641	0.61	5	32K	53M
1389/01/30	1,678	1,678	1,678	1,631	0.55	3	31K	52M
1389/01/25	1,620	1,620	1,622	1,622	0.0	4	22K	36M
1389/01/23	1,580	1,580	1,622	1,622	0.0	5	16K	26M
1389/01/22	1,610	1,575	1,610	1,622	(0.12)	8	12K	19M
1389/01/21	1,624	1,624	1,625	1,624	0.0	2	1K	2M
1389/01/18	1,600	1,600	1,600	1,624	(0.18)	3	19K	31M
1389/01/17	1,590	1,590	1,591	1,627	(1.21)	14	64K	102M
1389/01/16	1,594	1,594	1,594	1,647	(0.24)	12	14K	23M
1389/01/15	1,610	1,610	1,650	1,651	(1.02)	5	59K	96M
1389/01/14	1,612	1,612	1,670	1,668	(0.12)	4	7K	12M
1389/01/10	1,670	1,670	1,670	1,670	0.0	1	20K	33M
1389/01/09	1,728	1,728	1,728	1,670	0.0	1	756	1M
1388/12/26	1,670	1,670	1,670	1,670	0.0	3	10K	17M
1388/12/25	1,985	1,650	1,985	1,670	(4.35)	6	17K	28M
1388/11/18	1,746	1,746	1,746	1,746	0.0	1	3K	5M
1388/11/17	1,752	1,681	1,752	1,746	(0.34)	3	11K	19M
1388/10/22	1,696	1,696	1,696	1,752	(0.28)	6	14K	23M
1388/10/21	1,703	1,702	1,703	1,757	(0.34)	3	18K	30M
1388/10/20	1,716	1,711	1,716	1,763	(0.56)	5	29K	50M
1388/10/16	1,755	1,717	1,755	1,773	(0.34)	5	39K	68M
1388/10/14	1,779	1,779	1,780	1,779	(3.47)	14	497K	884M
1388/10/13	1,850	1,843	1,850	1,843	(3.46)	9	203K	374M
1388/10/09	1,847	1,847	1,848	1,909	(0.21)	3	12K	22M
1388/09/17	1,900	1,849	1,900	1,913	(0.1)	2	6K	11M
1388/09/16	1,850	1,850	1,850	1,915	(0.1)	3	5K	9M
1388/09/10	1,851	1,851	1,918	1,917	(0.05)	4	2M	3B
1388/08/27	1,852	1,852	1,852	1,918	(0.05)	1	1K	3M
1388/08/19	1,871	1,871	1,871	1,919	(0.98)	6	51K	95M
1388/08/18	1,872	1,872	1,872	1,938	(0.05)	1	2K	4M
1388/08/13	1,890	1,890	1,890	1,939	(0.46)	3	30K	57M
1388/08/12	1,890	1,890	1,948	1,948	0.0	2	10K	20M
1388/08/10	1,916	1,898	1,916	1,948	(0.41)	12	26K	49M
1388/08/06	1,917	1,916	1,960	1,956	(0.1)	9	21K	41M
1388/08/05	1,915	1,915	2,000	1,958	(0.81)	14	52K	100M
1388/08/04	1,974	1,974	1,974	1,974	(3.0)	52	238K	470M
1388/08/03	2,000	1,988	2,000	2,035	(0.68)	11	46K	91M
1388/08/02	2,012	2,012	2,012	2,049	(1.21)	18	75K	151M
1388/07/29	2,012	2,012	2,012	2,074	0.0	1	10	20K
1388/07/26	2,018	2,018	2,018	2,074	(0.29)	4	17K	35M
1388/07/25	2,026	2,026	2,026	2,080	(0.38)	8	23K	47M
1388/07/21	2,029	2,029	2,029	2,088	(0.14)	1	10K	20M
1388/07/20	2,034	2,034	2,034	2,091	(0.24)	4	14K	28M
1388/07/15	2,035	2,035	2,035	2,096	0.0	1	392	798K
1388/07/14	2,037	2,037	2,037	2,096	(0.19)	6	12K	24M
1388/07/13	2,103	2,103	2,110	2,100	0.0	3	4K	8M
1388/07/12	2,100	2,100	2,101	2,100	(1.5)	22	207K	436M
1388/07/08	2,189	2,189	2,189	2,132	0.0	1	1K	3M
1388/07/05	2,195	2,195	2,195	2,132	0.0	1	906	2M
1388/07/04	2,135	2,135	2,173	2,132	0.85	16	152K	324M
1388/07/01	2,119	2,050	2,119	2,114	2.72	44	215K	455M
1388/06/31	2,070	2,070	2,070	2,058	2.39	32	148K	306M
1388/06/30	2,069	2,069	2,069	2,010	0.05	1	3K	6M
1388/06/28	2,068	2,068	2,068	2,009	0.05	3	4K	7M
1388/06/25	2,040	1,994	2,040	2,008	(2.24)	7	6M	13B
1388/06/24	2,049	2,008	2,050	2,054	(0.05)	6	14K	28M
1388/06/22	2,055	2,055	2,055	2,055	0.0	1	4K	9M
1388/06/18	2,008	2,008	2,009	2,055	(0.05)	4	4K	8M
1388/06/16	2,010	2,008	2,011	2,056	(0.68)	9	42K	85M
1388/06/15	2,042	2,021	2,042	2,070	(0.48)	18	38K	78M
1388/06/14	2,135	2,037	2,135	2,080	(0.91)	18	78K	161M
1388/06/11	2,149	2,039	2,149	2,099	0.0	10	11K	23M
1388/06/10	2,065	2,065	2,070	2,099	(1.36)	30	85K	176M
1388/06/09	2,192	2,068	2,192	2,128	(0.05)	8	34K	72M
1388/06/08	2,068	2,068	2,150	2,129	(0.09)	6	7K	15M
1388/06/07	1,720	1,720	2,300	2,131	52.76	20	106K	226M
1388/04/28	1,395	1,395	1,395	1,395	2.95	1	10	14K
1388/04/24	1,392	1,392	1,392	1,355	0.22	6	15K	21M
1388/04/20	1,392	1,392	1,392	1,352	0.0	1	600	835K
1388/04/14	1,392	1,392	1,392	1,352	0.0	1	2K	3M
1388/04/08	1,392	1,392	1,392	1,352	0.0	1	1K	2M
1388/04/07	1,391	1,391	1,391	1,352	0.07	2	3K	4M
1388/04/06	1,376	1,376	1,376	1,351	1.12	15	70K	96M
1388/04/03	1,374	1,374	1,374	1,336	0.15	2	10K	14M
1388/03/30	1,340	1,340	1,340	1,334	0.15	6	39K	52M
1388/03/25	1,332	1,332	1,332	1,332	(1.11)	1	1K	1M
1388/03/11	1,798	1,798	1,798	1,747	0.06	3	4K	7M
1388/03/09	1,746	1,746	1,746	1,746	0.0	14	135K	236M
1388/03/04	1,700	1,700	1,700	1,746	0.0	1	348	592K
1388/03/03	1,803	1,700	1,803	1,746	(0.29)	9	27K	46M
1388/03/02	1,802	1,802	1,802	1,751	0.06	1	2K	4M
1388/02/30	1,801	1,771	1,801	1,750	0.06	9	11K	19M
1388/02/29	1,787	1,787	1,787	1,749	0.81	10	50K	90M
1388/02/27	1,782	1,782	1,782	1,735	0.23	5	16K	29M
1388/02/26	1,777	1,777	1,777	1,731	0.29	5	18K	32M
1388/02/23	1,771	1,771	1,771	1,726	0.35	4	20K	35M
1388/02/22	1,768	1,768	1,768	1,720	0.17	2	10K	18M
1388/02/21	1,765	1,765	1,765	1,717	0.18	1	10K	18M
1388/02/20	1,764	1,764	1,764	1,714	0.06	1	5K	9M
1388/02/19	1,764	1,764	1,764	1,713	0.0	1	53	93K
1388/02/16	1,760	1,760	1,761	1,713	0.18	3	12K	22M
1388/02/15	1,732	1,732	1,753	1,710	0.47	7	33K	57M
1388/02/14	1,738	1,700	1,738	1,702	0.83	51	196K	333M
1388/02/13	1,735	1,735	1,735	1,688	0.18	2	10K	17M
1388/02/12	1,699	1,699	1,727	1,685	0.48	15	36K	61M
1388/02/09	1,698	1,672	1,699	1,677	0.90	16	75K	128M
1388/02/08	1,635	1,626	1,635	1,662	(0.06)	2	6K	10M
1388/02/05	1,680	1,680	1,709	1,663	0.18	8	21K	35M
1388/02/02	1,704	1,704	1,704	1,660	0.18	1	10K	17M
1388/01/31	1,692	1,656	1,694	1,657	0.73	10	54K	90M
1388/01/30	1,647	1,645	1,647	1,645	0.0	10	38K	62M
1388/01/29	1,682	1,645	1,682	1,645	(2.95)	65	360K	593M
1388/01/26	1,699	1,699	1,700	1,695	0.06	4	20K	34M
1388/01/25	1,644	1,644	1,700	1,694	0.0	4	23K	39M
1388/01/24	1,700	1,700	1,700	1,694	0.0	1	500	850K
1388/01/23	1,675	1,647	1,675	1,694	(0.18)	3	10K	17M
1388/01/22	1,700	1,677	1,700	1,697	(1.79)	35	177K	300M
1388/01/19	1,749	1,728	1,749	1,728	(2.98)	58	244K	421M
1388/01/18	1,747	1,747	1,855	1,781	(1.11)	22	70K	122M
1388/01/17	1,810	1,756	1,810	1,801	(0.5)	9	32K	56M
1388/01/16	1,764	1,764	1,799	1,810	(0.44)	8	36K	64M
1388/01/15	1,775	1,775	1,795	1,818	(0.6)	12	38K	68M
1388/01/11	1,778	1,778	1,778	1,829	(0.16)	1	10K	18M
1387/12/28	1,797	1,797	1,797	1,832	(1.08)	15	67K	120M
1387/12/27	1,747	1,747	1,854	1,852	2.89	11	2M	3B
1387/12/26	1,800	1,800	1,800	1,800	(23.24)	2	10K	18M
1387/11/27	2,275	2,275	2,275	2,345	0.0	1	1K	2M
1387/11/21	2,292	2,292	2,292	2,345	(0.72)	16	44K	101M
1387/11/13	2,294	2,294	2,294	2,362	(0.08)	3	5K	11M
1387/11/12	2,328	2,328	2,328	2,364	(1.5)	24	91K	213M
1387/11/09	2,370	2,369	2,512	2,400	(1.72)	22	107K	253M
1387/11/08	2,441	2,441	2,446	2,442	(2.94)	33	226K	552M
1387/11/07	2,441	2,441	2,441	2,516	0.0	1	400	976K
1387/11/06	2,445	2,445	2,445	2,516	(0.16)	5	10K	25M
1387/11/01	2,446	2,446	2,446	2,520	(0.04)	1	2K	5M
1387/10/24	2,454	2,427	2,577	2,521	0.76	116	403K	1B
1387/10/23	2,483	2,483	2,630	2,502	(2.23)	66	285K	713M
1387/10/15	2,483	2,483	2,483	2,559	0.0	2	300	745K
1387/10/11	2,484	2,484	2,484	2,559	(0.04)	2	2K	4M
1387/09/26	2,484	2,484	2,484	2,560	0.0	1	800	2M
1387/09/13	2,485	2,485	2,560	2,560	(0.04)	3	2K	4M
1387/09/09	2,561	2,561	2,561	2,561	(2.99)	1	500	1M
1387/09/06	2,640	2,640	2,640	2,640	(2.98)	1	300	792K
1387/09/04	2,640	2,640	2,721	2,721	0.0	2	310	819K
1387/09/03	2,721	2,721	2,721	2,721	(2.99)	1	200	544K
1387/09/02	2,805	2,805	2,805	2,805	(2.97)	1	1K	3M
1387/08/26	2,891	2,891	2,891	2,891	(2.99)	1	256	740K
1387/08/25	2,980	2,980	2,980	2,980	(2.99)	1	2K	5M
1387/08/21	3,072	3,072	3,072	3,072	(2.97)	2	1K	4M
1387/08/20	3,166	3,166	3,166	3,166	(2.97)	1	300	950K
1387/08/19	3,263	3,263	3,263	3,263	(2.97)	1	1K	4M
1387/08/18	3,363	3,363	3,363	3,363	(2.97)	1	2K	6M
1387/08/15	3,466	3,466	3,466	3,466	(2.99)	1	2K	7M
1387/08/11	3,573	3,573	3,573	3,573	(2.99)	1	278	993K
1387/08/08	3,683	3,683	3,683	3,683	(2.98)	1	1K	4M
1387/07/28	3,685	3,685	3,796	3,796	(0.05)	2	3K	10M
1387/07/23	3,685	3,685	3,798	3,798	0.0	2	548	2M
1387/07/22	3,996	3,310	3,997	3,798	(21.82)	53	226K	860M
1387/07/17	4,713	4,713	4,858	4,858	0.0	2	110	520K
1387/07/08	4,858	4,858	4,859	4,858	(3.0)	83	521K	3B
1387/06/19	4,858	4,858	5,008	5,008	0.0	2	235	1M
1387/06/17	4,858	4,858	5,008	5,008	0.0	2	110	536K
1387/06/16	4,858	4,858	5,008	5,008	0.0	2	255	1M
1387/06/13	4,859	4,859	5,008	5,008	(0.02)	4	8M	39B
1387/06/09	4,859	4,859	5,009	5,009	0.0	2	418	2M
1387/06/04	4,875	4,875	5,009	5,009	(0.32)	6	20K	97M
1387/06/03	4,962	4,960	5,260	5,025	(1.72)	113	382K	2B
1387/06/02	5,113	5,113	5,113	5,113	(3.0)	1	1K	5M
1387/05/30	5,271	5,271	5,271	5,271	(3.0)	1	1K	5M
1387/05/29	5,434	5,434	5,434	5,434	(3.0)	1	100	543K
1387/05/28	5,602	5,602	5,602	5,602	(3.0)	1	100	560K
1387/05/22	5,602	5,602	5,775	5,775	0.0	2	110	618K
1387/05/21	5,602	5,602	5,775	5,775	0.0	2	187	1M
1387/05/20	5,602	5,602	5,775	5,775	0.0	2	542	3M
1387/05/15	5,603	5,603	5,775	5,775	(0.02)	2	965	5M
1387/05/14	5,604	5,604	5,776	5,776	(0.02)	3	1K	6M
1387/05/13	5,605	5,605	5,777	5,777	(0.02)	3	735	4M
1387/05/12	5,700	5,622	5,778	5,778	(0.29)	14	19K	109M
1387/05/08	5,796	5,700	5,796	5,795	2.97	111	331K	2B
1387/05/07	5,610	5,610	5,629	5,628	2.96	100	449K	3B
1387/05/06	5,467	5,466	5,467	5,466	2.98	75	201K	1B
1387/05/05	5,309	5,300	5,309	5,308	2.97	208	784K	4B
1387/05/02	5,155	5,155	5,155	5,155	3.00	46	193K	995M
1387/05/01	5,005	5,005	5,005	5,005	2.98	25	187K	935M
1387/04/31	5,001	4,860	5,001	4,860	0.08	2	5K	25M
1387/04/30	4,856	4,856	4,856	4,856	2.99	40	260K	1B
1387/04/29	4,716	4,714	4,716	4,715	2.97	54	255K	1B
1387/04/25	4,453	4,453	4,725	4,579	(0.24)	55	200K	918M
1387/04/24	4,528	4,528	4,590	4,590	(1.67)	24	102K	463M
1387/04/23	4,555	4,544	4,668	4,668	(0.34)	9	22K	101M
1387/04/22	4,610	4,610	4,684	4,684	(1.43)	29	88K	403M
1387/04/19	4,619	4,619	4,752	4,752	(0.19)	11	12K	55M
1387/04/18	5,330	4,310	6,100	4,761	(42.07)	227	1M	5B
1387/03/28	8,015	8,015	8,219	8,219	(0.04)	3	1K	8M
1387/03/27	8,263	8,015	8,263	8,222	(0.46)	7	11K	91M
1387/03/26	8,021	8,021	8,264	8,260	(0.06)	3	2K	12M
1387/03/25	8,105	8,104	8,265	8,265	(1.07)	13	26K	209M
1387/03/22	8,353	8,297	8,354	8,354	0.0	3	1K	11M
1387/03/21	8,354	8,354	8,354	8,354	0.0	8	11K	92M
1387/03/13	8,261	8,261	8,508	8,354	1.13	15	30K	257M
1387/03/12	8,493	8,246	8,493	8,261	0.18	9	8K	67M
1387/03/11	8,489	8,246	8,489	8,246	0.05	3	1K	11M
1387/03/08	8,469	8,242	8,469	8,242	0.23	9	5K	46M
1387/03/07	8,224	8,221	8,224	8,223	2.98	108	564K	5B
1387/03/06	8,000	7,500	8,400	7,985	21.61	66	306K	2B
1387/02/30	6,566	6,566	6,566	6,566	3.00	1	10	66K
1387/02/29	6,375	6,375	6,375	6,375	2.99	1	10	64K
1387/02/25	6,190	6,190	6,190	6,190	3.00	1	210	1M
1387/02/24	6,010	6,010	6,010	6,010	3.00	1	5K	30M
1387/02/23	5,835	5,835	5,835	5,835	2.98	1	10	58K
1387/02/22	5,666	5,666	5,666	5,666	3.00	1	10	57K
1387/02/21	5,501	5,501	5,501	5,501	3.00	1	10	55K
1387/02/14	5,432	5,341	5,432	5,341	0.28	3	10K	54M
1387/02/11	5,425	5,326	5,425	5,326	0.13	3	5K	27M
1387/02/10	5,422	5,319	5,422	5,319	0.06	2	2K	11M
1387/02/09	5,419	5,316	5,419	5,316	0.06	7	2K	11M
1387/02/08	5,418	5,313	5,418	5,313	0.02	2	690	4M
1387/02/07	5,417	5,312	5,417	5,312	0.02	2	690	4M
1387/02/04	5,391	5,311	5,391	5,311	0.47	4	17K	91M
1387/02/03	5,286	5,286	5,286	5,286	0.0	1	10K	53M
1387/02/02	5,310	5,212	5,316	5,286	1.42	23	57K	300M
1387/02/01	5,468	5,189	5,468	5,212	(2.42)	4	3K	16M
1387/01/26	5,341	5,265	5,349	5,341	0.0	37	184K	985M
1387/01/25	5,264	5,264	5,341	5,341	(0.56)	8	20K	105M
1387/01/24	5,382	5,275	5,382	5,371	(0.2)	9	14K	75M
1387/01/21	5,488	5,381	5,488	5,382	0.02	6	8K	43M
1387/01/20	5,382	5,380	5,382	5,381	1.97	48	187K	1B
1387/01/19	5,380	5,277	5,380	5,277	0.04	3	1K	7M
1387/01/10	5,376	5,275	5,376	5,275	0.08	2	3K	16M
1387/01/05	5,364	5,271	5,364	5,271	0.23	2	8K	43M
1386/12/28	5,269	5,259	5,269	5,259	1.80	15	65K	342M
1386/12/26	5,255	5,166	5,255	5,166	0.27	2	10K	53M
1386/12/21	5,183	5,152	5,183	5,152	1.38	8	50K	259M
1386/12/13	5,169	5,082	5,169	5,082	0.28	3	10K	52M
1386/12/12	5,140	5,068	5,140	5,068	0.56	7	20K	103M
1386/12/11	5,084	5,040	5,084	5,040	1.10	6	40K	203M
1386/12/08	5,070	4,985	5,070	4,985	0.28	3	10K	51M
1386/12/07	5,042	4,971	5,042	4,971	0.55	9	20K	101M
1386/12/06	5,035	4,944	5,035	4,944	0.14	4	5K	25M
1386/12/05	5,032	4,937	5,032	4,937	0.06	5	2K	10M
1386/12/04	5,028	4,934	5,028	4,934	0.08	3	3K	16M
1386/12/01	5,025	4,930	5,025	4,930	0.06	3	2K	10M
1386/11/30	4,970	4,927	4,970	4,927	1.11	16	40K	199M
1386/11/29	4,925	4,873	4,925	4,873	0.91	14	34K	167M
1386/11/28	4,891	4,829	4,891	4,829	0.69	10	25K	124M
1386/11/21	4,796	4,796	4,796	4,796	2.00	26	75K	358M
1386/11/17	4,710	4,700	4,710	4,702	(9.99)	3	5K	24M
1386/10/05	5,224	5,224	5,224	5,224	1.99	1	500	3M
1386/10/04	5,122	5,122	5,122	5,122	1.99	1	500	3M
1386/09/24	5,108	5,022	5,108	5,022	0.28	2	10K	51M
1386/09/18	5,093	5,008	5,093	5,008	0.28	4	10K	51M
1386/09/13	4,896	4,896	4,995	4,994	(0.02)	4	21K	103M
1386/09/10	4,995	4,995	4,995	4,995	0.0	9	70K	350M
1386/09/06	5,000	4,995	5,000	4,995	0.0	7	21K	106M
1386/08/30	5,040	4,995	5,040	4,995	0.14	2	10K	50M
1386/08/29	5,015	4,946	5,015	4,988	(1.11)	22	78K	390M
1386/08/27	5,010	5,010	5,044	5,044	(0.04)	2	4K	20M
1386/08/23	5,046	5,046	5,046	5,046	0.0	5	50K	252M
1386/08/22	5,047	5,046	5,047	5,046	0.02	3	20K	101M
1386/08/13	5,047	5,045	5,047	5,045	0.0	2	679	3M
1386/08/09	5,045	5,045	5,045	5,045	0.0	2	11K	54M
1386/08/08	5,045	5,045	5,045	5,045	0.0	1	10K	50M
1386/08/07	5,045	5,045	5,045	5,045	0.0	1	10K	50M
1386/08/06	5,045	5,045	5,045	5,045	0.0	3	20K	101M
1386/08/05	5,045	5,045	5,045	5,045	0.0	1	10K	50M
1386/08/02	5,140	5,045	5,140	5,045	0.06	2	2K	10M
1386/07/28	5,042	5,000	5,042	5,042	0.0	3	510	3M
1386/07/22	4,981	4,981	5,042	5,042	(0.79)	7	28K	141M
1386/07/18	5,000	5,000	5,082	5,082	(0.26)	2	10K	50M
1386/07/17	5,035	5,035	5,095	5,095	(0.82)	4	30K	151M
1386/07/16	5,100	5,100	5,137	5,137	(0.12)	2	10K	51M
1386/07/15	5,042	5,042	5,143	5,143	(0.02)	3	1K	5M
1386/07/14	5,065	5,065	5,144	5,144	(0.46)	12	17K	86M
1386/07/10	5,168	5,168	5,168	5,168	(1.99)	8	24K	121M
1386/07/09	5,273	5,273	5,273	5,273	(1.99)	1	2K	11M
1386/07/08	5,380	5,380	5,380	5,380	(1.99)	1	1K	5M
1386/06/28	5,489	5,489	5,489	5,489	(7.86)	1	2K	8M
1386/06/14	5,843	5,843	5,957	5,957	(0.08)	3	3K	18M
1386/06/12	5,845	5,845	5,962	5,962	(0.03)	2	2K	9M
1386/06/11	5,848	5,848	5,964	5,964	(0.05)	2	2K	12M
1386/06/10	5,855	5,855	5,967	5,967	(0.12)	3	5K	26M
1386/06/04	5,858	5,858	5,974	5,974	(0.05)	3	2K	12M
1386/06/03	5,860	5,860	5,977	5,977	(0.03)	2	2K	9M
1386/05/31	5,862	5,862	5,979	5,979	(0.03)	2	2K	9M
1386/05/30	5,865	5,865	5,981	5,981	(0.05)	3	2K	12M
1386/05/29	5,868	5,868	5,984	5,984	(0.05)	2	2K	12M
1386/05/28	5,871	5,871	5,987	5,987	(0.05)	3	2K	9M
1386/05/27	5,873	5,873	5,990	5,990	(0.03)	2	1K	6M
1386/05/24	5,875	5,875	5,992	5,992	(0.03)	2	1K	6M
1386/05/21	5,877	5,877	5,994	5,994	(0.03)	3	1K	6M
1386/05/16	5,879	5,879	5,996	5,996	(0.03)	3	1K	6M
1386/05/10	5,880	5,880	5,998	5,998	(0.03)	2	1K	6M
1386/04/26	6,000	6,000	6,000	6,000	0.0	1	500	3M
1386/04/23	5,999	5,999	6,000	6,000	0.0	3	828	5M
1386/04/20	6,000	6,000	6,000	6,000	(34.08)	7	10K	60M
1386/01/28	9,102	9,102	9,102	9,102	0.0	7	11K	100M
1386/01/27	9,025	9,014	9,102	9,102	(1.03)	22	38K	341M
1386/01/19	9,016	9,016	9,197	9,197	(0.03)	3	1K	9M
1385/12/08	9,200	9,200	9,200	9,200	(7.15)	2	2K	15M
1385/09/15	9,787	9,787	9,908	9,908	(0.78)	15	611K	6B
1385/09/13	9,793	9,793	9,986	9,986	(0.06)	4	1K	13M
1385/09/11	9,994	9,800	9,994	9,992	(0.08)	5	2K	20M
1385/09/08	10,000	10,000	10,000	10,000	0.0	4	35K	348M
1385/09/07	10,000	10,000	10,000	10,000	(30.58)	2	15K	150M
1385/05/23	14,407	14,405	14,407	14,406	(0.01)	4	152K	2B
1385/05/22	14,695	14,407	14,695	14,407	0.0	3	20	291K
1385/04/04	14,200	14,200	14,407	14,407	(0.57)	6	14K	193M
1385/03/30	14,219	14,219	14,489	14,489	(0.14)	7	3K	46M
1385/03/23	14,509	14,509	14,509	14,509	0.0	1	42	609K
1385/03/22	14,319	14,319	14,509	14,509	(0.7)	13	17K	239M
1385/03/20	14,562	14,562	14,611	14,611	(1.67)	12	40K	583M
1385/03/17	14,685	14,685	14,859	14,859	(0.83)	9	20K	294M
1385/03/16	14,845	14,845	14,984	14,984	(1.08)	8	26K	383M
1385/03/07	15,126	15,126	15,147	15,147	0.0	2	12	182K
1385/02/27	15,150	15,147	15,150	15,147	0.0	3	375K	6B
1385/02/26	15,138	15,138	15,168	15,147	(0.04)	20	54K	821M
1385/02/23	14,995	14,995	15,153	15,153	(0.97)	17	373K	6B
1385/02/20	15,140	15,140	15,301	15,301	(0.95)	7	23K	347M
1385/01/07	15,161	15,161	15,448	15,448	(0.14)	7	3K	50M
1385/01/06	15,168	15,168	15,470	15,470	(0.05)	4	993	15M
1384/12/01	15,477	15,477	15,477	15,477	0.0	1	10	155K
1384/11/26	15,477	15,477	15,477	15,477	0.0	1	10	155K
1384/11/24	15,477	15,477	15,477	15,477	0.0	1	16	248K
1384/11/18	15,016	15,016	15,477	15,477	(2.08)	20	20K	300M
1384/11/15	15,813	15,256	15,813	15,806	(1.57)	14	33K	517M
1384/11/12	15,814	15,814	16,058	16,058	(3.53)	28	34K	536M
1384/10/24	15,820	15,820	16,646	16,646	(0.02)	2	190	3M
1384/10/13	16,550	16,550	16,650	16,650	0.0	2	1M	19B
1384/10/12	16,850	16,145	16,850	16,650	(2.02)	10	3M	49B
1384/10/11	16,149	16,149	16,994	16,994	(0.02)	3	1M	19B
1384/10/10	16,850	16,797	16,998	16,998	(0.01)	3	3M	49B
1384/10/06	16,983	16,983	17,000	16,999	(0.01)	4	181	3M
1384/10/05	17,000	17,000	17,000	17,000	0.0	15	3K	49M
1384/10/04	17,000	17,000	17,000	17,000	(6.79)	1	1K	17M
1384/09/14	18,386	17,511	18,386	18,238	4.15	30	42K	765M
1384/09/13	17,511	17,511	17,511	17,511	4.99	34	100K	2B
1384/09/12	16,685	15,892	16,685	16,678	4.95	43	101K	2B
1384/09/09	15,891	15,891	15,920	15,891	0.0	5	906	14M
1384/09/08	15,884	15,884	15,900	15,891	0.04	8	23K	361M
1384/09/06	15,884	15,884	15,884	15,884	0.0	2	1K	20M
1384/09/05	15,571	15,571	15,884	15,884	(0.03)	4	610	10M
1384/09/01	15,886	15,882	15,889	15,888	(0.01)	5	4K	62M
1384/08/24	15,990	15,889	16,000	15,889	0.17	6	160K	3B
1384/08/23	15,862	15,862	15,999	15,862	(0.01)	4	500K	8B
1384/08/18	15,800	15,800	15,863	15,863	(0.79)	6	32K	506M
1384/08/16	16,000	15,300	16,000	15,990	(0.21)	10	2M	29B
1384/08/15	16,000	16,000	16,024	16,024	(0.01)	4	150K	2B
1384/08/14	15,418	15,417	16,025	16,025	(1.25)	9	12K	185M
1384/08/10	15,770	15,769	16,228	16,228	(2.23)	10	14K	225M
1384/08/09	16,599	16,493	16,599	16,598	(0.01)	3	202	3M
1384/08/08	16,500	16,500	16,605	16,599	3.74	41	69K	1B
1384/06/27	16,000	16,000	16,000	16,000	0.0	1	620	10M
1384/06/22	16,000	16,000	16,000	16,000	(30.59)	1	1K	16M
1384/05/16	21,968	21,968	23,051	23,051	(0.32)	2	2K	44M
1384/05/11	24,271	23,124	24,271	23,124	0.03	2	235	6M
1384/05/10	23,116	23,116	23,116	23,116	0.0	2	413	10M
1384/05/08	22,032	22,032	23,116	23,116	(0.32)	2	2K	45M
1384/05/05	22,173	22,173	23,190	23,190	(0.64)	8	4K	91M
1384/05/04	22,176	22,176	23,339	23,339	(0.02)	2	106	2M
1384/05/03	22,412	22,412	23,343	23,343	(1.05)	7	7K	151M
1384/05/02	22,697	22,697	23,591	23,591	(1.26)	5	8K	183M
1384/05/01	23,100	23,100	23,891	23,891	(1.71)	6	11K	254M
1384/04/29	23,712	23,712	24,306	24,306	(2.62)	6	17K	398M
1384/04/28	25,041	23,825	25,041	24,960	(0.47)	4	3K	72M
1384/04/26	23,863	23,863	25,078	25,078	(0.16)	2	1K	24M
1384/04/25	25,118	25,118	25,118	25,118	(5.0)	15	56K	1B
1384/04/22	26,200	26,200	26,440	26,440	(0.03)	2	1K	26M
1384/04/18	25,241	25,241	26,448	26,448	(0.46)	4	3K	74M
1384/04/15	26,324	26,323	26,569	26,569	(0.06)	3	2K	53M
1384/04/06	25,400	25,400	26,586	26,586	(0.52)	4	3K	85M
1384/04/01	25,400	25,400	26,724	26,724	(0.04)	2	290	7M
1384/03/31	25,840	25,840	26,736	26,736	(1.7)	4	11K	282M
1384/03/30	25,893	25,893	27,199	27,199	(0.21)	4	130K	3B
1384/03/24	26,035	26,035	27,255	27,255	(0.55)	6	3K	91M
1384/03/17	26,600	26,600	27,405	27,405	0.0	2	38	1M
1384/03/07	26,600	26,600	27,406	27,406	(0.42)	4	4K	106M
1384/03/04	26,429	26,429	27,521	27,521	(1.07)	5	7K	182M
1384/03/03	26,630	26,630	27,820	27,820	(0.75)	4	5K	128M
1384/03/02	27,153	27,153	28,031	28,031	(1.93)	6	12K	335M
1384/02/28	27,266	27,266	28,582	28,582	(0.05)	2	310	8M
1384/02/26	28,500	28,500	28,595	28,595	(0.34)	4	16K	457M
1384/02/24	27,265	27,265	28,692	28,692	(0.02)	2	160	4M
1384/02/21	28,700	28,699	30,133	28,699	0.0	4	111K	3B
1384/02/20	28,700	28,699	28,700	28,699	0.0	7	2K	43M
1384/02/19	28,700	28,700	28,700	28,700	0.0	4	2K	71M
1384/02/18	28,700	28,700	28,700	28,700	0.0	4	900	26M
1384/02/17	28,700	28,700	28,700	28,700	0.0	5	4K	102M
1384/02/13	28,700	28,700	28,700	28,700	0.0	1	199	6M
1384/02/12	28,700	28,700	28,700	28,700	0.0	2	667	19M
1384/02/10	28,700	28,700	28,700	28,700	0.0	3	120K	3B
1384/02/07	28,700	28,700	28,700	28,700	0.01	17	220K	6B
1384/02/05	27,289	27,286	28,719	28,697	(0.08)	13	175K	5B
1384/02/04	28,719	28,719	28,719	28,719	0.0	3	3K	86M
1384/01/30	28,719	28,719	28,719	28,719	0.0	2	494	14M
1384/01/28	28,719	28,719	28,719	28,719	4.87	28	90K	3B
1384/01/27	28,313	27,386	28,313	27,386	1.56	3	10K	283M
1384/01/24	26,965	26,965	26,965	26,965	5.00	14	50K	1B
1384/01/23	26,898	25,681	26,898	25,681	0.25	3	2K	43M
1384/01/22	26,003	25,618	26,003	25,618	0.01	2	302	8M
1384/01/21	26,000	25,615	26,000	25,615	0.02	2	410	11M
1384/01/16	25,612	25,611	25,612	25,611	0.0	2	610	16M
1384/01/08	26,866	25,611	26,866	25,611	0.09	2	637	17M
1384/01/06	25,587	25,587	25,587	25,587	0.0	1	118	3M
1383/12/25	25,321	25,321	25,587	25,587	(4.0)	8	26K	649M
1383/12/22	25,480	25,480	26,653	26,653	(0.63)	3	4K	102M
1383/12/19	26,588	25,887	26,821	26,821	(1.57)	6	10K	262M
1383/12/18	26,589	26,589	27,249	27,249	(1.09)	7	10K	266M
1383/12/17	26,589	26,589	27,550	27,550	(1.56)	4	10K	266M
1383/12/16	27,258	27,258	27,988	27,988	(2.45)	6	16K	432M
1383/12/15	27,273	27,273	28,692	28,692	(0.06)	3	410	11M
1383/12/11	28,700	28,700	28,708	28,708	(0.01)	2	7K	202M
1383/12/10	28,719	28,711	28,719	28,711	0.0	2	30	861K
1383/12/04	28,719	28,711	28,720	28,711	0.0	3	6K	170M
1383/11/27	28,720	28,710	28,720	28,710	0.0	6	5K	144M
1383/11/26	28,708	28,708	28,717	28,709	0.0	12	26K	738M
1383/11/25	28,712	28,708	28,712	28,708	0.0	4	2K	46M
1383/11/24	29,000	28,708	29,000	28,708	0.21	8	5K	156M
1383/11/20	28,649	28,649	28,649	28,649	0.0	1	3K	92M
1383/11/19	28,649	28,649	28,649	28,649	0.0	4	3K	86M
1383/11/17	28,649	28,649	28,649	28,649	0.0	1	10K	286M
1383/11/06	28,241	28,241	28,649	28,649	(0.05)	2	1K	29M
1383/11/05	28,647	28,647	29,000	28,663	(4.94)	14	37K	1B
1383/11/04	29,348	29,348	30,154	30,154	(2.39)	14	15K	449M
1383/11/03	29,959	29,444	30,892	30,892	(0.33)	4	2K	71M
1383/10/30	29,959	29,959	30,993	30,993	(1.72)	4	11K	330M
1383/10/29	30,572	30,572	31,535	31,535	(1.82)	4	12K	370M
1383/10/28	30,573	30,573	32,120	32,120	(0.19)	3	1K	37M
1383/10/26	30,830	30,830	32,181	32,181	(0.58)	7	4K	121M
1383/10/23	30,821	30,821	32,369	32,369	(0.22)	3	1K	43M
1383/10/19	32,436	32,436	32,440	32,439	(4.99)	5	98K	3B
1383/10/16	32,959	32,959	34,143	34,143	(0.03)	2	290	10M
1383/10/14	32,962	32,962	34,154	34,154	(1.56)	10	10K	330M
1383/10/12	33,484	33,484	34,696	34,696	0.0	2	30	1M
1383/10/09	33,499	33,499	34,697	34,697	(0.02)	2	185	6M
1383/10/06	34,695	33,552	34,704	34,704	(1.74)	10	11K	373M
1383/10/02	34,799	33,664	35,317	35,317	(0.33)	4	3K	110M
1383/10/01	35,000	34,800	35,435	35,435	(0.02)	3	450	16M
1383/09/29	35,442	35,442	35,442	35,442	0.0	5	276	10M
1383/09/17	35,515	35,442	35,520	35,442	0.37	16	21K	736M
1383/09/16	35,250	35,155	40,000	35,313	1.00	11	86K	3B
1383/09/14	35,085	34,963	35,085	34,963	0.0	2	390	14M
1383/09/11	36,300	34,962	36,300	34,962	0.02	3	217	8M
1383/09/09	35,009	34,954	35,500	34,954	0.09	10	6K	212M
1383/09/04	34,923	34,923	34,923	34,923	0.0	15	40K	1B
1383/09/03	34,940	34,922	34,940	34,922	0.0	2	2K	67M
1383/09/02	34,918	34,918	34,936	34,922	0.02	8	41K	1B
1383/09/01	35,026	34,916	35,026	34,916	0.61	10	22K	762M
1383/08/30	36,000	34,703	36,000	34,703	0.06	5	2M	54B
1383/08/27	33,100	33,100	35,000	34,683	2.81	3	6K	208M
1383/07/29	33,462	33,462	35,000	33,736	0.82	14	23K	767M
1383/07/27	33,002	33,002	33,463	33,463	(2.5)	10	21K	687M
1383/07/25	33,500	33,500	34,320	34,320	(0.37)	5	4K	144M
1383/07/22	34,000	33,000	34,447	34,447	(0.33)	3	6K	188M
1383/07/21	33,356	33,356	34,562	34,562	(1.56)	2	10K	334M
1383/07/18	33,518	33,517	35,111	35,111	(0.48)	8	3K	103M
1383/07/15	34,379	34,379	35,280	35,280	(2.51)	9	16K	552M
1383/07/13	34,889	34,889	36,188	36,188	(1.46)	2	9K	327M
1383/07/12	34,903	34,903	36,725	36,725	(0.04)	2	260	9M
1383/07/11	36,762	34,926	36,762	36,740	(0.07)	3	2K	78M
1383/07/08	35,500	35,486	36,764	36,764	(1.58)	10	10K	358M
1383/06/30	37,288	37,288	37,500	37,353	(1.88)	22	80K	3B
1383/06/29	37,285	37,285	38,070	38,070	(0.07)	6	1K	38M
1383/06/28	37,295	37,295	38,096	38,096	(0.01)	3	110	4M
1383/06/18	37,388	37,388	38,099	38,099	(0.03)	2	476	18M
1383/06/10	38,493	38,110	38,493	38,110	0.0	2	35	1M
1383/06/04	38,111	38,110	38,111	38,110	0.0	11	42K	2B
1383/06/02	35,600	35,512	38,995	38,111	1.95	29	75K	3B
1383/05/27	35,654	35,654	37,381	37,381	(0.4)	6	3K	91M
1383/05/25	37,530	37,530	37,530	37,530	(5.0)	16	44K	2B
1383/05/24	37,537	37,537	39,505	39,505	(0.02)	2	110	4M
1383/05/19	39,000	39,000	39,512	39,512	(0.59)	8	10K	390M
1383/05/18	39,730	39,730	39,746	39,746	(0.01)	3	3K	128M
1383/05/17	39,745	39,745	39,748	39,748	0.0	2	35	1M
1383/05/14	39,740	39,740	39,755	39,749	(0.02)	11	20K	791M
1383/05/12	39,999	39,755	39,999	39,755	0.02	3	1K	44M
1383/05/11	39,747	39,747	39,747	39,747	0.0	1	647	26M
1383/05/10	39,747	39,747	39,747	39,747	0.0	2	770	31M
1383/05/07	39,739	39,739	39,755	39,747	(0.02)	8	16K	650M
1383/05/03	38,397	38,397	39,800	39,755	3.52	15	77K	3B
1383/04/30	38,394	38,394	38,405	38,405	0.0	2	20	768K
1383/04/24	38,406	38,406	38,406	38,406	0.0	9	40K	2B
1383/04/21	38,228	38,228	38,826	38,406	0.47	10	14K	528M
1383/04/20	38,491	38,228	38,500	38,228	0.62	10	15K	578M
1383/04/17	37,977	37,976	38,000	37,991	0.03	18	24K	917M
1383/04/16	37,896	37,896	37,999	37,978	(0.06)	15	11K	421M
1383/04/15	37,989	37,989	37,999	37,999	0.0	2	140	5M
1383/04/14	38,000	38,000	38,000	38,000	0.0	23	200K	8B
1383/04/08	38,001	37,998	38,001	38,000	0.0	27	202K	8B
1383/04/07	38,001	38,001	38,001	38,001	(2.29)	10	100K	4B
1383/04/06	38,797	38,720	38,890	38,890	(0.05)	5	4K	169M
1383/04/02	38,909	38,909	38,909	38,909	(5.0)	13	32K	1B
1383/03/20	40,956	40,956	40,956	40,956	0.0	6	7K	279M
1383/03/19	40,378	40,378	41,001	40,956	1.43	27	45K	2B
1383/03/18	39,021	39,021	40,378	40,378	(1.69)	9	11K	423M
1383/03/17	39,906	39,906	41,074	41,074	(2.22)	9	23K	916M
1383/03/16	41,000	40,467	42,006	42,006	(1.39)	14	10K	423M
1383/03/13	41,970	41,970	42,596	42,596	(0.1)	2	2K	84M
1383/03/11	42,634	42,600	42,638	42,638	(0.01)	3	3K	133M
1383/03/10	42,630	42,630	42,642	42,642	0.0	4	904	39M
1383/03/09	42,640	42,640	42,999	42,643	0.0	6	2K	94M
1383/03/06	42,762	42,000	42,762	42,642	(0.28)	16	31K	1B
1383/03/05	43,001	42,762	43,001	42,762	0.16	10	7K	305M
1383/03/04	40,993	40,993	43,000	42,695	3.46	9	5K	198M
1383/02/30	39,500	39,500	41,266	41,266	(0.06)	3	2K	86M
1383/02/29	41,299	41,000	41,300	41,291	(0.16)	13	10K	411M
1383/02/28	41,346	41,344	41,356	41,356	(0.05)	3	20K	827M
1383/02/27	41,376	41,376	41,378	41,376	(0.02)	16	42K	2B
1383/02/26	41,486	41,383	41,486	41,383	0.05	4	5K	208M
1383/02/22	41,509	39,500	41,509	41,364	(0.35)	11	13K	522M
1383/02/21	39,500	39,500	41,509	41,509	(0.01)	4	2K	94M
1383/02/20	41,500	41,500	41,515	41,514	0.0	5	559	23M
1383/02/16	40,499	40,499	42,500	41,515	(0.52)	23	18K	725M
1383/02/15	39,682	39,682	41,733	41,733	(0.09)	3	567	23M
1383/02/13	41,000	40,997	41,770	41,770	(0.36)	10	5K	217M
1383/02/12	41,930	41,000	41,930	41,923	(0.03)	5	5K	189M
1383/02/09	40,997	40,997	42,000	41,936	(0.29)	31	47K	2B
1383/02/08	42,170	41,000	42,170	42,056	(0.26)	7	10K	422M
1383/02/07	43,772	42,164	43,772	42,164	0.01	12	11K	445M
1383/02/06	42,162	42,158	42,165	42,158	0.0	5	4K	183M
1383/02/05	42,158	42,158	42,160	42,158	0.0	3	4K	152M
1383/02/02	42,100	42,099	44,000	42,158	0.0	22	14K	572M
1383/01/30	42,159	42,158	42,160	42,159	0.0	13	7K	312M
1383/01/29	42,160	42,160	42,160	42,160	(4.98)	9	44K	2B
1383/01/26	44,369	44,369	44,369	44,369	(5.0)	42	113K	5B
1383/01/25	44,931	44,931	46,704	46,704	(1.25)	4	8K	360M
1383/01/24	47,670	46,829	47,670	47,295	(0.75)	27	20K	954M
1383/01/22	46,938	46,938	47,650	47,650	(0.03)	6	510	24M
1383/01/19	47,579	46,979	47,662	47,662	(0.09)	12	6K	267M
1383/01/18	47,648	47,648	47,704	47,704	0.0	3	1K	48M
1383/01/16	47,697	47,697	47,706	47,706	0.0	2	135	6M
1383/01/11	47,431	47,431	47,736	47,707	(0.09)	13	110K	5B
1383/01/10	47,748	47,748	47,748	47,748	0.0	1	100	5M
1383/01/08	47,763	47,749	47,763	47,749	0.0	2	110	5M
1382/12/27	45,414	45,414	47,749	47,749	(0.12)	2	285	13M
1382/12/25	45,487	45,487	47,804	47,804	(0.16)	3	395	18M
1382/12/23	47,881	47,881	47,881	47,881	0.0	1	870	42M
1382/12/20	48,000	47,500	48,000	47,881	(0.27)	6	5K	226M
1382/12/19	47,986	47,986	48,100	48,012	0.05	14	17K	807M
1382/12/18	47,951	47,950	48,050	47,986	0.08	13	16K	768M
1382/12/17	48,000	47,500	48,000	47,950	1.81	14	23K	1B
1382/12/16	47,500	47,099	47,500	47,099	1.04	7	7K	313M
1382/12/13	47,000	46,500	47,153	46,614	(0.99)	18	22K	1B
1382/12/09	47,074	47,074	47,082	47,082	0.0	3	136	6M
1382/12/06	47,000	46,800	47,083	47,083	(0.14)	10	4K	211M
1382/12/05	47,098	47,098	47,149	47,149	(0.01)	2	810	38M
1382/12/04	47,154	47,153	47,154	47,153	0.0	20	21K	986M
1382/12/03	47,153	47,153	47,154	47,153	0.0	6	4K	211M
1382/12/02	47,150	47,150	47,500	47,153	0.07	9	13K	601M
1382/11/29	47,200	47,005	47,345	47,122	0.26	23	31K	1B
1382/11/28	47,000	47,000	47,006	47,000	(0.78)	27	48K	2B
1382/11/27	47,288	47,288	47,369	47,369	0.0	5	330	16M
1382/11/20	47,368	47,368	47,373	47,371	0.0	8	20K	948M
1382/11/19	47,373	47,373	47,373	47,373	0.0	1	100	5M
1382/11/18	47,500	46,996	47,500	47,373	0.77	16	12K	578M
1382/11/15	47,000	47,000	47,013	47,011	(0.01)	9	4K	192M
1382/11/14	47,015	47,015	47,016	47,015	0.0	4	610	29M
1382/11/12	46,490	46,490	48,000	47,016	(1.39)	18	18K	825M
1382/11/11	47,680	47,680	47,680	47,680	0.0	7	2K	95M
1382/11/08	47,145	47,145	48,001	47,680	1.13	26	35K	2B
1382/11/07	46,523	46,439	47,999	47,146	0.93	64	76K	4B
1382/11/06	46,580	46,550	46,713	46,713	(0.01)	3	231	11M
1382/11/05	46,709	46,578	46,716	46,716	(0.03)	7	2K	71M
1382/11/04	46,724	46,720	46,876	46,728	0.01	26	24K	1B
1382/11/01	46,648	46,400	47,000	46,724	0.56	32	35K	2B
1382/10/30	46,728	46,463	46,730	46,463	0.72	13	7K	326M
1382/10/29	46,990	45,477	47,100	46,131	2.71	27	35K	2B
1382/10/28	45,492	43,410	45,492	44,913	3.66	50	26K	1B
1382/10/27	43,361	43,314	43,362	43,326	0.13	17	54K	2B
1382/10/24	43,304	43,000	43,304	43,268	4.91	32	40K	2B
1382/10/23	41,184	41,166	42,001	41,242	0.18	30	23K	941M
1382/10/22	41,184	40,803	41,184	41,167	4.96	182	167K	7B
1382/10/21	41,142	39,223	41,142	39,223	0.10	2	260	11M
1382/10/20	40,803	39,183	40,803	39,183	0.83	2	2K	82M
1382/10/17	40,492	38,860	40,492	38,860	0.77	4	2K	75M
1382/10/15	39,991	29,400	40,001	38,564	36.57	106	149K	6B
1382/09/23	28,308	28,237	28,308	28,237	4.74	25	11K	322M
1382/09/22	26,960	26,960	26,960	26,960	5.00	25	31K	836M
1382/09/18	25,677	25,677	25,677	25,677	5.00	2	12K	308M
1382/09/17	24,455	24,455	24,455	24,455	5.00	2	12K	293M
1382/09/16	23,291	23,291	23,291	23,291	5.00	311	510K	12B
1382/09/15	23,195	22,182	23,195	22,182	0.41	2	1K	23M
1382/09/12	23,100	22,091	23,100	22,091	0.41	2	1K	23M
1382/09/10	22,000	22,000	22,000	22,000	(56.94)	2	20K	440M
1382/08/03	51,059	51,059	51,090	51,090	(0.03)	7	4K	205M
1382/07/28	51,105	51,104	51,105	51,104	0.0	2	360	18M
1382/07/27	50,676	50,676	51,200	51,105	0.76	20	32K	2B
1382/07/23	50,000	50,000	50,718	50,718	(0.03)	3	208	10M
1382/07/21	50,723	50,723	50,731	50,731	0.0	12	3K	149M
1382/07/16	50,729	50,729	50,733	50,733	0.0	3	400	20M
1382/07/15	50,735	50,733	50,735	50,734	0.0	4	656	33M
1382/07/13	50,735	50,735	50,735	50,735	0.0	3	1K	58M
1382/07/12	50,572	50,572	50,735	50,735	(0.03)	3	1K	53M
1382/07/08	48,720	48,720	51,157	50,751	4.17	11	12K	612M
1382/07/06	48,714	48,713	49,000	48,721	(0.1)	19	12K	596M
1382/07/05	48,769	48,769	48,769	48,769	0.0	1	203	10M
1382/07/01	48,800	48,000	48,800	48,769	(0.1)	5	1K	49M
1382/06/31	48,818	48,818	48,818	48,818	0.0	2	406	20M
1382/06/30	48,203	48,203	48,901	48,818	1.28	21	186K	9B
1382/06/29	48,399	48,203	48,400	48,203	0.0	3	146	7M
1382/06/26	48,250	48,186	48,410	48,201	0.03	12	953K	46B
1382/06/25	47,521	47,521	48,194	48,186	1.40	17	127K	6B
1382/06/24	45,794	45,785	48,194	47,521	(1.4)	54	136K	6B
1382/06/23	48,194	48,194	48,194	48,194	(5.0)	11	25K	1B
1382/06/17	48,194	48,194	50,730	50,730	0.0	4	15K	723M
1382/06/16	48,194	48,194	50,730	50,730	0.0	6	22K	1B
1382/06/15	50,730	50,730	50,730	50,730	(5.0)	11	25K	1B
1382/06/11	50,730	50,730	53,400	53,400	0.0	21	20K	1B
1382/06/09	51,896	51,896	53,400	53,400	0.0	4	110	6M
1382/06/04	51,987	51,980	53,400	53,400	0.0	20	13K	667M
1382/06/03	52,100	51,000	53,400	53,400	0.0	4	3K	155M
1382/06/02	52,952	52,943	53,400	53,400	0.0	7	4K	210M
1382/06/01	52,995	52,993	53,400	53,400	0.0	3	111	6M
1382/05/29	53,387	53,387	53,400	53,400	0.0	5	1K	53M
1382/05/28	53,400	53,400	53,400	53,400	0.0	1	22	1M
1382/05/27	53,368	53,350	53,400	53,400	0.0	43	73K	4B
1382/05/26	53,392	53,392	53,400	53,400	0.0	14	20K	1B
1382/05/25	53,400	53,400	53,400	53,400	0.0	8	12K	664M
1382/05/22	53,400	53,400	53,400	53,400	0.0	16	13K	695M
1382/05/21	53,400	53,400	53,400	53,400	0.0	3	3K	162M
1382/05/20	53,400	53,400	53,400	53,400	0.0	19	22K	1B
1382/05/19	53,400	53,398	53,400	53,400	0.0	9	9K	493M
1382/05/18	53,400	53,400	53,400	53,400	0.0	12	9K	487M
1382/05/15	53,400	53,400	53,400	53,400	0.0	1	143	8M
1382/05/14	53,400	52,999	53,400	53,400	0.0	10	3K	171M
1382/05/13	53,400	53,400	53,400	53,400	0.0	1	1K	75M
1382/05/12	53,400	53,400	53,400	53,400	0.0	4	5K	248M
1382/05/08	53,000	53,000	53,400	53,400	0.75	4	4K	240M
1382/05/07	53,002	53,000	53,002	53,000	0.0	6	2K	82M
1382/05/06	53,000	53,000	53,000	53,000	1.92	10	13K	694M
1382/05/05	52,004	52,003	52,004	52,003	0.0	8	2K	107M
1382/05/04	52,003	52,003	52,003	52,003	0.0	1	220	11M
1382/05/01	52,003	52,002	52,003	52,003	0.0	4	1K	74M
1382/04/31	52,003	52,003	52,003	52,003	0.01	3	1K	67M
1382/04/30	51,003	51,003	52,000	52,000	1.95	3	2K	109M
1382/04/29	50,003	50,002	51,003	51,003	2.01	15	14K	705M
1382/04/28	49,500	49,500	50,000	50,000	2.04	4	3K	135M
1382/04/25	49,000	49,000	49,000	49,000	0.0	4	2K	81M
1382/04/24	47,500	47,250	49,000	49,000	3.70	26	92K	4B
1382/04/23	47,251	47,249	47,251	47,250	0.0	10	4K	192M
1382/04/21	47,250	47,235	47,250	47,250	0.0	10	22K	1B
1382/04/18	47,251	47,250	47,251	47,250	0.0	7	1K	57M
1382/04/17	47,250	47,248	47,250	47,250	0.0	7	1K	70M
1382/04/16	45,008	45,007	47,250	47,250	4.98	12	13K	627M
1382/04/15	45,008	45,007	45,008	45,007	0.02	7	6K	263M
1382/04/14	44,404	44,404	45,000	45,000	1.35	6	2K	104M
1382/04/11	44,400	44,399	44,400	44,400	0.0	27	24K	1B
1382/04/10	44,400	44,200	44,404	44,400	0.0	31	73K	3B
1382/04/09	44,401	44,400	44,990	44,400	0.34	24	22K	985M
1382/04/08	44,277	44,202	44,600	44,250	0.27	22	41K	2B
1382/04/07	43,852	43,852	44,130	44,130	1.22	13	8K	354M
1382/04/04	43,600	43,003	43,600	43,600	1.40	14	22K	971M
1382/04/03	42,265	42,265	43,000	43,000	1.74	16	30K	1B
1382/04/02	42,230	42,229	42,266	42,266	0.10	15	12K	512M
1382/04/01	42,126	42,120	42,224	42,224	0.25	20	27K	1B
1382/03/31	42,113	42,113	42,131	42,118	0.22	23	17K	730M
1382/03/28	42,008	42,008	42,026	42,026	0.05	9	2K	69M
1382/03/27	41,998	41,998	42,006	42,006	(3.32)	12	8K	323M
1382/03/24	45,670	43,450	45,670	43,450	(4.99)	8	3K	152M
1382/03/19	45,733	45,730	45,733	45,730	(0.02)	4	675	31M
1382/03/17	45,739	45,739	45,739	45,739	0.0	1	30	1M
1382/03/12	45,639	45,500	45,739	45,739	0.13	34	28K	1B
1382/03/11	45,736	45,678	45,739	45,678	4.86	44	64K	3B
1382/03/10	43,561	43,561	43,561	43,561	5.00	2	2K	65M
1382/03/07	41,487	41,487	41,487	41,487	5.00	2	1K	52M
1382/03/06	39,512	39,512	39,512	39,512	1.00	12	13K	523M
1382/03/05	39,121	39,121	39,121	39,121	1.00	3	1K	40M
1382/03/03	38,734	38,734	38,734	38,734	1.00	1	1K	39M
1382/02/31	38,351	38,351	38,351	38,351	1.00	2	1K	46M
1382/02/28	37,972	37,972	37,972	37,972	1.00	11	11K	418M
1382/02/24	37,597	37,597	37,597	37,597	1.00	9	11K	414M
1382/02/23	37,225	37,225	37,225	37,225	1.00	4	3K	127M
1382/02/22	36,857	36,857	36,857	36,857	1.00	7	2K	70M
1382/02/17	36,493	36,493	36,493	36,493	1.00	25	31K	1B
1382/01/27	36,132	36,132	36,132	36,132	1.00	14	11K	412M
1382/01/25	35,775	35,775	35,775	35,775	0.01	1	84	3M
1382/01/24	35,751	35,750	35,774	35,773	0.20	11	17K	600M
1382/01/23	35,890	35,541	35,890	35,700	(0.56)	22	7K	255M
1382/01/20	36,000	35,900	36,000	35,900	(0.28)	27	13K	472M
1382/01/19	31,536	31,536	37,500	36,000	(42.0)	14	11K	385M
1381/12/12	62,700	62,073	62,700	62,073	(1.0)	39	10K	635M
1381/12/11	62,601	62,600	62,900	62,700	0.16	23	16K	1B
1381/12/10	62,700	62,600	62,712	62,600	0.09	15	3K	190M
1381/12/07	62,090	61,925	62,544	62,544	1.00	23	60K	4B
1381/12/06	61,875	61,874	61,925	61,925	0.08	22	118K	7B
1381/12/05	61,876	61,800	61,876	61,875	0.0	42	120K	7B
1381/12/04	61,874	61,874	61,877	61,875	0.0	15	21K	1B
1381/12/03	61,870	61,870	61,876	61,876	0.02	7	413	26M
1381/11/30	61,850	61,850	61,864	61,864	0.57	5	1K	73M
1381/11/29	61,465	61,465	61,516	61,516	0.11	2	5K	315M
1381/11/27	60,835	60,835	61,449	61,449	0.0	27	17K	1B
1381/11/26	61,449	61,449	61,449	61,449	(1.0)	6	1K	61M
1381/11/21	62,069	62,069	62,069	62,069	(1.0)	2	2K	124M
1381/11/20	62,786	62,695	62,786	62,695	(0.24)	3	1K	67M
1381/11/19	63,000	62,847	63,000	62,847	(0.41)	2	580	36M
1381/11/16	63,105	63,105	63,105	63,105	(1.0)	3	800	50M
1381/11/15	63,745	63,108	63,746	63,740	(0.01)	21	16K	1B
1381/11/14	63,745	63,745	63,745	63,745	(1.0)	13	17K	1B
1381/11/13	64,376	64,376	64,440	64,388	(0.08)	18	12K	751M
1381/11/12	64,463	64,437	64,465	64,437	(0.04)	9	5K	295M
1381/11/09	64,465	63,905	64,465	64,465	1.00	29	10K	613M
1381/11/08	63,600	63,600	63,827	63,827	0.36	17	12K	770M
1381/11/07	63,550	63,548	63,600	63,599	0.08	28	62K	4B
1381/11/06	63,034	63,033	63,669	63,548	(0.19)	56	21K	1B
1381/11/05	63,670	63,049	63,680	63,669	(0.03)	63	52K	3B
1381/11/02	63,685	63,685	63,685	63,685	1.00	17	28K	2B
1381/11/01	63,055	63,055	63,055	63,055	1.00	14	11K	672M
1381/10/30	62,431	62,431	62,431	62,431	1.00	10	5K	322M
1381/10/29	61,813	61,813	61,813	61,813	1.00	6	1K	62M
1381/10/25	61,201	61,021	61,201	61,201	1.00	49	55K	3B
1381/10/24	60,596	59,992	60,596	60,596	1.00	97	131K	8B
1381/10/23	59,000	55,201	60,000	59,997	15.87	40	23K	1B
1381/09/20	51,780	51,780	51,780	51,780	1.00	38	24K	1B
1381/09/19	51,268	51,268	51,268	51,268	1.00	1	1K	51M
1381/09/17	50,761	50,761	50,761	50,761	1.00	9	2K	114M
1381/09/13	50,259	50,259	50,259	50,259	1.00	4	4K	188M
1381/09/12	49,762	49,762	49,762	49,762	1.00	13	2K	82M
1381/09/10	49,270	48,783	49,270	49,270	1.00	107	121K	6B
1381/09/05	48,783	48,783	48,783	48,783	1.00	7	1K	49M
1381/09/04	48,300	48,300	48,300	48,300	1.00	11	10K	488M
1381/08/27	47,822	47,822	47,822	47,822	1.00	5	1K	48M
1381/08/26	47,349	47,349	47,349	47,349	1.00	6	1K	47M
1381/08/22	46,881	46,881	46,881	46,881	1.00	8	2K	117M
1381/08/20	46,417	46,417	46,417	46,417	1.00	2	1K	47M
1381/08/14	45,958	45,958	45,958	45,958	1.00	4	1K	50M
1381/08/12	45,503	45,503	45,503	45,503	1.00	6	6K	293M
1381/08/08	45,053	45,053	45,053	45,053	1.00	7	1K	50M
1381/08/07	44,607	44,607	44,607	44,607	1.00	9	1K	47M
1381/08/04	44,166	44,166	44,166	44,166	1.00	12	3K	128M
1381/08/01	43,729	43,729	43,729	43,729	0.0	1	50	2M
1381/07/28	43,719	43,719	43,729	43,729	0.0	11	6K	241M
1381/07/27	43,729	43,729	43,729	43,729	(2.5)	13	10K	437M
1381/07/22	45,380	44,850	45,380	44,850	(2.5)	6	34K	2B
1381/07/20	46,310	46,000	46,310	46,000	(1.02)	3	6K	294M
1381/07/17	46,474	46,474	46,474	46,474	(0.66)	1	5K	232M
1381/07/16	46,785	46,785	46,785	46,785	(0.03)	1	500	23M
1381/07/15	47,000	46,800	47,200	46,800	(1.16)	12	11K	517M
1381/07/14	47,350	47,348	47,350	47,350	0.0	10	38K	2B
1381/07/10	47,349	47,349	47,350	47,350	0.0	9	5K	250M
1381/07/09	47,300	47,300	47,350	47,350	0.0	6	4K	201M
1381/07/08	47,342	47,341	47,352	47,350	0.03	12	15K	724M
1381/07/07	47,800	47,335	47,800	47,335	(1.0)	8	9K	426M
1381/07/06	47,809	47,809	47,812	47,812	0.0	3	6K	297M
1381/07/03	47,812	47,810	47,812	47,812	0.0	19	17K	825M
1381/07/02	47,811	47,811	47,821	47,812	0.0	33	19K	900M
1381/07/01	47,810	47,807	47,812	47,812	0.01	8	8K	366M
1381/06/31	47,805	47,805	47,805	47,805	1.00	42	41K	2B
1381/06/27	47,180	47,180	47,332	47,332	1.00	4	7K	328M
1381/06/26	46,401	46,401	46,864	46,864	1.00	9	29K	1B
1381/06/25	46,278	46,278	46,400	46,400	(0.74)	23	14K	644M
1381/06/24	47,179	46,745	47,185	46,745	(1.0)	17	8K	387M
1381/06/20	47,233	47,216	47,300	47,217	(0.01)	13	6K	276M
1381/06/19	47,220	47,220	47,220	47,220	(1.0)	44	44K	2B
1381/06/17	47,696	47,696	47,696	47,696	(1.0)	3	1K	54M
1381/06/12	48,177	48,177	49,149	48,177	(1.0)	61	57K	3B
1381/06/11	48,663	48,663	48,663	48,663	1.00	21	6K	275M
1381/06/10	48,182	48,182	48,182	48,182	1.00	6	6K	268M
1381/06/09	47,705	47,705	47,705	47,705	1.00	7	5K	251M
1381/06/06	47,233	47,233	47,233	47,233	1.00	13	11K	525M
1381/06/05	46,725	46,725	46,766	46,766	1.00	15	7K	311M
1381/06/04	46,303	46,303	46,303	46,303	1.00	14	5K	252M
1381/06/03	45,845	45,845	45,845	45,845	1.00	22	15K	706M
1381/05/29	45,200	45,200	45,392	45,392	0.0	44	42K	2B
1381/05/28	45,493	45,392	45,493	45,392	(0.22)	7	5K	212M
1381/05/27	45,450	45,450	45,493	45,493	0.0	6	2K	101M
1381/05/26	45,509	45,350	45,509	45,495	(0.03)	24	8K	376M
1381/05/23	45,500	44,897	45,509	45,509	0.35	69	26K	1B
1381/05/22	45,350	45,350	45,350	45,350	(1.0)	7	8K	363M
1381/05/20	46,260	45,808	46,260	45,808	(1.0)	11	6K	274M
1381/05/19	46,500	46,270	46,731	46,270	(0.99)	9	2K	109M
1381/05/16	46,731	46,731	46,731	46,731	(1.0)	20	13K	595M
1381/05/15	47,597	47,203	47,650	47,203	(1.0)	19	16K	736M
1381/05/14	47,699	47,679	47,699	47,679	(0.05)	5	1K	55M
1381/05/13	48,168	47,705	48,168	47,705	(1.0)	34	21K	1B
1381/05/12	48,247	48,183	48,248	48,186	(0.14)	20	25K	1B
1381/05/09	48,714	48,253	48,740	48,253	(1.0)	32	26K	1B
1381/05/08	48,748	48,740	48,748	48,740	0.0	2	1K	71M
1381/05/07	48,790	48,740	48,808	48,740	(0.14)	32	55K	3B
1381/05/06	48,808	47,842	48,808	48,808	1.00	215	321K	16B
1381/05/05	48,325	48,325	48,325	48,325	1.00	11	8K	386M
1381/05/01	47,847	47,847	47,847	47,847	1.00	34	41K	2B
1381/04/31	47,374	47,374	47,374	47,374	1.00	7	12K	545M
1381/04/30	46,905	46,905	46,905	46,905	2.50	18	14K	680M
1381/04/29	45,761	45,761	45,761	45,761	2.50	60	103K	5B
1381/04/26	44,645	44,645	44,645	44,645	2.50	73	110K	5B
1381/04/25	43,557	43,557	43,557	43,557	2.50	77	101K	4B
1381/04/24	42,495	42,495	42,495	42,495	2.50	63	120K	5B
1381/04/23	41,459	41,450	41,459	41,459	2.50	34	34K	1B
1381/04/19	40,448	40,448	40,448	40,448	2.50	21	16K	645M
1381/04/18	38,511	38,510	39,462	39,462	2.50	6	11K	431M
1381/04/15	38,340	38,340	38,500	38,500	0.42	4	2K	63M
1381/04/12	37,901	37,800	38,340	38,340	2.50	5	11K	429M
1381/04/11	37,405	37,405	37,405	37,405	0.01	1	300	11M
1381/04/10	37,403	37,403	37,403	37,403	0.0	5	3K	122M
1381/04/09	37,400	37,400	37,402	37,402	0.26	8	5K	197M
1381/04/08	37,303	37,303	37,400	37,304	0.01	6	2K	77M
1381/04/05	37,300	37,300	37,312	37,300	0.0	12	8K	289M
1381/04/04	36,406	36,406	37,300	37,300	2.46	17	6K	220M
1381/04/03	36,400	36,400	36,403	36,403	0.03	4	5K	166M
1381/04/02	36,393	36,390	36,393	36,393	0.01	10	4K	151M
1381/04/01	36,390	36,390	36,390	36,390	0.0	3	5K	181M
1381/03/29	36,030	36,030	36,390	36,390	1.00	14	9K	338M
1381/03/28	36,002	36,000	36,100	36,030	0.08	45	27K	966M
1381/03/27	36,214	36,000	36,214	36,000	0.40	27	35K	1B
1381/03/26	35,856	35,856	35,856	35,856	1.00	7	3K	105M
1381/03/22	35,501	35,501	35,501	35,501	1.00	5	2K	67M
1381/03/20	36,998	34,100	36,998	35,150	71.29	216	178K	6B
1381/03/07	20,521	20,521	20,521	20,521	1.00	2	1K	21M
1381/02/30	20,318	20,318	20,318	20,318	1.00	14	1K	20M
1381/02/29	20,117	20,117	20,117	20,117	1.00	4	1K	20M
1381/02/28	19,918	19,918	19,918	19,918	1.00	5	1K	20M
1381/02/18	19,721	19,721	19,721	19,721	1.00	5	2K	47M
1381/02/10	19,526	19,526	19,526	19,526	1.00	7	5K	98M
1381/02/08	19,333	19,333	19,333	19,333	0.01	3	500	10M
1381/02/04	19,332	19,332	19,332	19,332	0.01	3	2K	48M
1381/02/03	19,331	19,331	19,331	19,331	0.01	3	370	7M
1381/02/02	19,330	19,330	19,330	19,330	0.01	4	360	7M
1381/02/01	19,329	19,329	19,329	19,329	0.01	5	2K	48M
1381/01/31	19,328	19,328	19,328	19,328	1.00	10	4K	76M
1381/01/25	19,137	19,137	19,137	19,137	1.00	19	8K	159M
1381/01/20	18,948	18,948	18,948	18,948	1.00	16	18K	341M
1381/01/17	18,761	18,761	18,761	18,761	1.00	2	2K	28M
1381/01/14	18,576	18,576	18,576	18,576	0.99	20	30K	557M
1381/01/10	18,393	18,393	18,393	18,393	1.00	13	4K	64M
1381/01/07	18,211	18,211	18,211	18,211	1.00	11	10K	186M
1381/01/06	18,031	18,031	18,031	18,031	1.00	4	1K	22M
1380/12/28	17,853	17,853	17,853	17,853	1.00	20	20K	357M
1380/12/27	17,677	17,677	17,677	17,677	1.00	20	12K	214M
1380/12/26	17,502	17,502	17,502	17,502	1.00	22	16K	275M
1380/12/25	17,329	17,329	17,329	17,329	1.00	2	2K	35M
1380/12/22	17,158	17,158	17,158	17,158	0.99	44	37K	635M
1380/12/21	16,989	16,989	16,989	16,989	1.00	33	25K	425M
1380/12/20	16,821	16,821	16,821	16,821	1.00	82	46K	765M
1380/12/19	16,610	16,555	16,930	16,655	11.69	136	100K	2B
1380/06/12	14,912	14,912	14,912	14,912	5.00	3	1K	15M
1380/05/29	14,202	14,202	14,202	14,202	5.11	2	2K	28M
1380/04/26	13,511	13,511	25,800	13,511	5.00	4	356K	9B
1380/03/09	12,868	12,868	12,868	12,868	4.99	1	2K	19M
1380/03/07	12,256	12,256	12,256	12,256	4.99	1	2K	31M
1380/03/06	11,673	11,673	11,673	11,673	4.99	1	1K	12M
1380/02/08	11,118	11,118	11,118	11,118	0.02	1	300	3M
1380/02/05	11,116	11,116	11,116	11,116	0.02	1	496	6M
1380/02/04	11,114	11,114	11,114	11,114	0.0	2	2K	18M
1380/01/25	11,114	11,114	11,114	11,114	0.0	1	800	9M