Name: گروهصنعتیبوتان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه‌صنعتی‌بوتان
لبوتان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,130	4,110	4,140	4,110	(2.84)	214	7M	27B
1405/06/28	4,380	4,200	4,380	4,230	(2.08)	291	7M	30B
1405/06/25	4,460	4,280	4,470	4,320	(2.04)	528	18M	76B
1405/06/24	4,410	4,260	4,470	4,410	0.68	448	13M	59B
1405/06/23	4,370	4,290	4,450	4,380	(0.45)	509	16M	69B
1405/06/22	4,490	4,280	4,500	4,400	0.23	649	17M	74B
1405/06/21	4,380	4,340	4,400	4,390	2.57	488	25M	112B
1405/06/18	4,270	4,270	4,370	4,280	(2.73)	811	28M	119B
1405/06/17	4,540	4,330	4,580	4,400	(1.35)	907	34M	148B
1405/06/16	4,420	4,340	4,470	4,460	2.76	439	24M	105B
1405/06/15	4,280	4,230	4,340	4,340	2.84	488	32M	137B
1405/06/14	4,200	4,180	4,390	4,220	(1.86)	619	21M	87B
1405/06/11	4,300	4,300	4,300	4,300	(2.93)	95	3M	11B
1405/06/10	4,510	4,360	4,580	4,430	(1.34)	605	22M	100B
1405/06/09	4,590	4,420	4,660	4,490	(1.32)	817	26M	115B
1405/06/08	4,550	4,450	4,550	4,550	2.94	311	22M	98B
1405/06/07	4,550	4,450	4,550	4,550	2.94	311	22M	98B
1405/06/04	4,420	4,350	4,420	4,420	2.79	742	47M	209B
1405/06/03	4,190	4,170	4,320	4,300	2.38	388	14M	59B
1405/06/02	4,190	4,150	4,320	4,200	(1.64)	684	15M	63B
1405/06/01	4,380	4,210	4,380	4,270	(1.39)	743	19M	80B
1405/05/31	4,450	4,220	4,450	4,330	0.0	1,177	32M	139B
1405/05/28	4,190	4,160	4,400	4,330	1.17	906	31M	132B
1405/05/27	4,320	4,090	4,320	4,280	1.90	831	38M	164B
1405/05/26	4,200	4,200	4,200	4,200	2.94	87	7M	27B
1405/05/25	4,080	4,080	4,080	4,080	2.77	104	10M	40B
1405/05/24	3,970	3,830	4,050	3,970	0.76	685	37M	146B
1405/05/21	4,020	3,830	4,040	3,940	0.25	360	11M	45B
1405/05/20	4,020	3,830	4,040	3,940	0.25	360	11M	45B
1405/05/19	3,890	3,810	3,940	3,930	2.61	352	19M	74B
1405/05/18	3,990	3,770	3,990	3,830	(1.29)	387	17M	67B
1405/05/17	3,880	3,850	3,880	3,880	2.92	332	14M	56B
1405/05/14	3,780	3,710	3,780	3,770	2.72	421	14M	51B
1405/05/13	3,650	3,590	3,670	3,670	2.80	397	21M	76B
1405/05/12	3,650	3,590	3,670	3,670	2.80	397	21M	76B
1405/05/11	3,590	3,500	3,640	3,570	0.0	352	10M	35B
1405/05/10	3,610	3,560	3,640	3,570	(2.46)	383	15M	52B
1405/05/07	3,770	3,610	3,790	3,660	(1.61)	405	19M	70B
1405/05/06	3,900	3,700	3,900	3,720	(2.36)	688	27M	101B
1405/05/05	3,830	3,720	3,830	3,810	2.42	285	13M	49B
1405/05/04	3,720	3,610	3,830	3,720	3.05	434	21M	78B
1405/04/29	3,740	3,700	3,830	3,820	2.69	278	17M	64B
1405/04/28	3,560	3,560	3,720	3,720	2.76	365	27M	101B
1405/04/27	3,740	3,540	3,740	3,620	(0.55)	341	21M	75B
1405/04/24	3,550	3,510	3,640	3,640	2.82	237	21M	75B
1405/04/23	3,490	3,490	3,610	3,540	(1.39)	209	7M	25B
1405/04/22	3,570	3,560	3,720	3,590	(2.18)	125	3M	11B
1405/04/21	3,670	3,670	3,700	3,670	(2.91)	143	10M	37B
1405/04/20	3,770	3,770	3,870	3,780	(2.58)	356	21M	79B
1405/04/17	3,990	3,850	3,990	3,880	(2.02)	310	9M	35B
1405/04/16	3,960	3,900	3,960	3,960	2.86	320	15M	58B
1405/04/15	3,660	3,660	3,860	3,850	2.67	233	11M	43B
1405/04/14	3,660	3,660	3,860	3,850	2.67	233	11M	43B
1405/04/13	3,660	3,660	3,860	3,850	2.67	233	11M	43B
1405/04/10	3,660	3,660	3,860	3,850	2.67	233	11M	43B
1405/04/09	3,750	3,700	3,750	3,750	2.74	212	15M	56B
1405/04/08	3,510	3,510	3,680	3,650	1.96	179	8M	30B
1405/04/07	3,780	3,570	3,780	3,580	(2.72)	285	8M	28B
1405/04/06	3,700	3,590	3,700	3,680	2.28	258	9M	35B
1405/04/03	3,580	3,502	3,603	3,598	2.83	219	14M	50B
1405/04/01	3,490	3,490	3,626	3,499	(2.72)	641	7M	26B
1405/03/31	3,720	3,537	3,755	3,597	(1.34)	846	22M	80B
1405/03/30	3,747	3,530	3,748	3,646	0.19	1,029	33M	120B
1405/03/27	3,653	3,475	3,653	3,639	2.59	249	14M	52B
1405/03/26	3,554	3,431	3,554	3,547	2.78	461	32M	112B
1405/03/25	3,451	3,451	3,451	3,451	2.98	51	5M	17B
1405/03/24	3,351	3,351	3,351	3,351	2.98	41	5M	15B
1405/03/23	3,254	3,254	3,254	3,254	2.97	24	3M	9B
1405/03/20	3,161	3,121	3,161	3,160	2.97	209	11M	35B
1405/03/19	3,069	3,069	3,069	3,069	2.99	30	3M	9B
1405/03/18	3,064	2,974	3,064	3,010	(1.79)	174	12M	38B
1405/03/17	3,065	3,065	3,065	3,065	2.99	26	2M	7B
1405/03/16	2,963	2,889	3,003	2,976	2.06	80	4M	12B
1405/03/13	2,958	2,800	2,963	2,916	1.36	245	10M	30B
1405/03/12	2,899	2,750	2,899	2,877	2.20	210	13M	39B
1405/03/11	2,822	2,741	2,822	2,815	2.74	247	11M	32B
1405/03/10	2,740	2,740	2,740	2,740	2.97	32	2M	7B
1405/03/09	2,661	2,661	2,661	2,661	2.98	12	261K	694M
1405/03/06	2,584	2,584	2,584	2,584	2.99	17	740K	2B
1405/03/05	2,584	2,584	2,584	2,584	2.99	17	740K	2B
1405/03/04	2,509	2,509	2,509	2,509	3.00	15	963K	2B
1405/03/03	2,436	2,436	2,436	2,436	2.96	14	1M	3B
1405/03/02	2,366	2,366	2,366	2,366	2.96	28	1M	3B
1405/02/30	2,298	2,298	2,298	2,298	2.96	56	6M	14B
1405/02/29	2,148	2,148	2,280	2,232	0.81	199	6M	13B
1404/12/09	2,215	2,148	2,215	2,158	(2.53)	17	256K	553M
1404/12/06	2,279	2,205	2,279	2,214	(0.4)	87	2M	4B
1404/12/05	2,280	2,217	2,280	2,223	(2.71)	92	2M	3B
1404/12/04	2,382	2,250	2,382	2,285	(1.25)	131	3M	6B
1404/12/03	2,314	2,314	2,317	2,314	(2.98)	102	4M	8B
1404/12/02	2,386	2,385	2,386	2,385	(2.97)	61	2M	6B
1404/11/29	2,441	2,431	2,579	2,458	(1.92)	139	3M	9B
1404/11/28	2,524	2,457	2,524	2,506	2.24	146	5M	12B
1404/11/27	2,400	2,385	2,527	2,451	(0.2)	70	2M	6B
1404/11/26	2,461	2,455	2,470	2,456	(2.92)	132	4M	11B
1404/11/25	2,665	2,512	2,665	2,530	(2.28)	108	2M	6B
1404/11/21	2,583	2,582	2,660	2,589	(2.71)	115	3M	8B
1404/11/20	2,670	2,660	2,733	2,661	(2.95)	139	9M	23B
1404/11/19	2,878	2,714	2,880	2,742	(1.97)	117	3M	7B
1404/11/18	2,770	2,765	2,798	2,797	2.94	143	7M	19B
1404/11/14	2,864	2,699	2,864	2,717	(2.34)	158	8M	20B
1404/11/13	2,740	2,740	2,783	2,782	2.96	153	7M	19B
1404/11/12	2,699	2,699	2,749	2,702	(2.88)	210	8M	23B
1404/11/11	2,781	2,781	2,820	2,782	(2.96)	108	3M	9B
1404/11/08	2,861	2,861	3,010	2,867	(2.78)	241	5M	15B
1404/11/07	2,949	2,949	2,949	2,949	(2.99)	48	3M	8B
1404/11/06	3,040	3,040	3,040	3,040	(3.0)	24	2M	6B
1404/11/05	3,134	3,134	3,134	3,134	(2.97)	50	2M	7B
1404/11/04	3,230	3,230	3,230	3,230	(2.97)	57	2M	8B
1404/11/01	3,300	3,270	3,332	3,329	2.91	174	5M	17B
1404/10/30	3,200	3,160	3,240	3,235	2.83	170	6M	21B
1404/10/29	3,130	3,070	3,178	3,146	1.94	202	6M	18B
1404/10/28	3,080	3,031	3,092	3,086	2.80	160	5M	16B
1404/10/24	3,010	2,954	3,120	3,002	(1.41)	291	29M	87B
1404/10/23	3,203	3,019	3,203	3,045	(2.15)	140	3M	9B
1404/10/22	3,130	3,051	3,131	3,112	2.37	108	4M	12B
1404/10/21	3,008	3,008	3,160	3,040	(1.97)	287	12M	37B
1404/10/20	3,101	3,101	3,101	3,101	(2.97)	39	2M	7B
1404/10/17	3,358	3,188	3,358	3,196	(2.74)	114	3M	10B
1404/10/16	3,200	3,200	3,289	3,286	2.88	260	10M	32B
1404/10/15	3,067	3,067	3,255	3,194	1.04	273	5M	17B
1404/10/14	3,163	3,161	3,164	3,161	(2.98)	95	3M	9B
1404/10/10	3,253	3,253	3,345	3,258	(2.83)	377	13M	44B
1404/10/09	3,353	3,353	3,353	3,353	(2.98)	38	2M	7B
1404/10/08	3,649	3,452	3,649	3,456	(2.87)	313	13M	45B
1404/10/07	3,564	3,470	3,572	3,558	2.60	358	9M	33B
1404/10/06	3,410	3,410	3,507	3,468	1.85	581	14M	50B
1404/10/03	3,405	3,405	3,405	3,405	2.99	127	5M	19B
1404/10/01	3,260	3,191	3,326	3,306	2.35	632	16M	54B
1404/09/30	3,219	3,185	3,260	3,230	0.09	444	13M	41B
1404/09/29	3,241	3,151	3,321	3,227	0.06	997	32M	103B
1404/09/26	3,096	3,096	3,241	3,225	2.48	253	11M	34B
1404/09/25	3,150	3,072	3,153	3,147	2.78	580	21M	65B
1404/09/24	3,060	3,010	3,063	3,062	2.96	311	10M	30B
1404/09/23	3,013	2,912	3,015	2,974	1.57	455	14M	43B
1404/09/22	2,912	2,862	2,936	2,928	2.70	332	19M	57B
1404/09/19	2,842	2,811	2,900	2,851	0.39	434	11M	32B
1404/09/18	2,780	2,780	2,906	2,840	0.60	201	7M	21B
1404/09/17	2,811	2,781	2,850	2,823	(0.7)	188	3M	8B
1404/09/16	2,842	2,784	2,956	2,843	(0.94)	362	6M	17B
1404/09/15	2,750	2,750	2,885	2,870	2.46	292	9M	26B
1404/09/12	2,850	2,750	2,850	2,801	0.72	145	8M	22B
1404/09/11	2,830	2,780	2,848	2,781	0.14	81	2M	6B
1404/09/10	2,710	2,710	2,814	2,777	0.07	58	1M	3B
1404/09/09	2,752	2,750	2,820	2,775	(0.61)	98	8M	21B
1404/09/08	2,780	2,780	2,857	2,792	0.25	120	11M	29B
1404/09/05	2,820	2,760	2,820	2,785	0.25	104	3M	8B
1404/09/04	2,790	2,765	2,838	2,778	0.43	155	9M	24B
1404/09/02	2,719	2,719	2,834	2,766	0.14	82	3M	8B
1404/09/01	2,734	2,734	2,805	2,762	0.11	74	1M	4B
1404/08/28	2,780	2,740	2,809	2,759	(0.29)	90	6M	15B
1404/08/27	2,704	2,704	2,769	2,767	(0.54)	124	2M	6B
1404/08/26	2,785	2,702	2,863	2,782	0.0	102	649K	2B
1404/08/25	2,692	2,692	2,835	2,782	0.94	127	3M	8B
1404/08/24	2,822	2,705	2,822	2,756	(0.11)	108	1M	3B
1404/08/21	2,758	2,754	2,791	2,759	(2.82)	223	5M	15B
1404/08/20	2,869	2,809	2,972	2,839	(1.93)	158	4M	12B
1404/08/19	2,900	2,859	2,952	2,895	(1.76)	199	4M	12B
1404/08/18	3,058	2,919	3,058	2,947	(2.06)	150	4M	11B
1404/08/17	3,081	2,925	3,081	3,009	0.57	278	5M	14B
1404/08/14	2,900	2,900	3,058	2,992	0.77	308	5M	15B
1404/08/13	2,930	2,897	2,978	2,969	2.66	478	19M	56B
1404/08/12	2,897	2,844	2,897	2,892	2.81	286	9M	27B
1404/08/11	2,780	2,771	2,856	2,813	(1.51)	226	4M	12B
1404/08/10	2,916	2,820	2,918	2,856	0.32	234	3M	10B
1404/08/07	2,841	2,836	2,903	2,847	(2.6)	309	8M	24B
1404/08/06	3,024	2,860	3,026	2,923	(0.51)	252	8M	23B
1404/08/05	2,913	2,900	2,939	2,938	2.94	217	9M	25B
1404/08/04	2,866	2,860	2,866	2,854	2.55	95	5M	14B
1404/08/03	2,680	2,670	2,797	2,783	2.47	175	6M	16B
1404/07/30	2,709	2,669	2,778	2,716	(1.27)	268	6M	16B
1404/07/29	2,816	2,701	2,816	2,751	(1.19)	162	3M	7B
1404/07/28	2,894	2,745	2,894	2,784	(1.59)	165	4M	11B
1404/07/27	2,903	2,760	2,903	2,829	0.32	160	3M	8B
1404/07/26	2,900	2,823	2,900	2,820	0.07	15	344K	980M
1404/07/23	2,898	2,755	2,898	2,818	(0.32)	141	2M	6B
1404/07/22	2,832	2,770	2,832	2,827	2.80	292	10M	29B
1404/07/21	2,754	2,754	2,754	2,750	2.84	79	6M	15B
1404/07/20	2,706	2,706	2,706	2,674	1.75	73	3M	9B
1404/07/19	2,628	2,628	2,628	2,628	2.98	62	6M	17B
1404/07/16	2,509	2,482	2,579	2,552	1.92	199	5M	12B
1404/07/13	2,625	2,477	2,627	2,504	(1.92)	196	4M	10B
1404/07/12	2,578	2,510	2,608	2,553	0.75	96	2M	5B
1404/07/09	2,520	2,477	2,520	2,534	(0.74)	95	2M	4B
1404/07/08	2,631	2,548	2,668	2,553	(2.78)	200	8M	20B
1404/07/07	2,668	2,602	2,668	2,626	1.35	100	3M	9B
1404/07/06	2,600	2,600	2,636	2,591	1.21	111	3M	7B
1404/07/05	2,500	2,460	2,585	2,560	1.99	160	7M	17B
1404/07/02	2,455	2,455	2,490	2,510	(0.79)	42	2M	4B
1404/07/01	2,496	2,467	2,569	2,530	(0.51)	90	1M	3B
1404/06/31	2,629	2,489	2,629	2,543	(0.86)	122	5M	13B
1404/06/30	2,565	2,565	2,566	2,565	(2.99)	101	7M	17B
1404/06/29	2,566	2,566	2,566	2,644	(0.04)	7	52K	133M
1404/06/26	2,569	2,569	2,569	2,645	(0.11)	17	191K	490M
1404/06/25	2,584	2,577	2,584	2,648	(0.3)	31	606K	2B
1404/06/24	2,635	2,601	2,650	2,656	(0.93)	211	2M	5B
1404/06/23	2,624	2,624	2,737	2,681	(0.89)	429	3M	7B
1404/06/22	2,671	2,671	2,770	2,705	(1.74)	179	3M	9B
1404/06/18	2,857	2,691	2,857	2,753	(0.76)	186	2M	5B
1404/06/17	2,840	2,788	2,840	2,774	0.58	82	2M	4B
1404/06/16	2,760	2,710	2,807	2,758	(0.07)	64	537K	1B
1404/06/15	2,838	2,678	2,842	2,760	0.0	68	581K	2B
1404/06/12	2,807	2,723	2,808	2,760	1.21	132	2M	7B
1404/06/11	2,699	2,652	2,800	2,727	(0.26)	299	3M	7B
1404/06/09	2,664	2,664	2,699	2,734	(0.44)	88	839K	2B
1404/06/08	2,665	2,665	2,665	2,746	(0.04)	13	44K	118M
1404/06/05	2,677	2,677	2,817	2,747	(0.43)	76	921K	2B
1404/06/04	2,678	2,678	2,678	2,759	(0.04)	18	41K	110M
1404/06/03	2,678	2,678	2,678	2,760	0.0	5	16K	42M
1404/06/01	2,681	2,680	2,691	2,760	(0.07)	23	172K	461M
1404/05/29	2,694	2,694	2,707	2,762	(0.54)	60	1M	3B
1404/05/28	2,707	2,707	2,750	2,777	(0.47)	43	969K	3B
1404/05/27	2,899	2,734	2,899	2,790	(0.99)	111	2M	6B
1404/05/26	2,739	2,739	2,847	2,818	(0.18)	136	2M	5B
1404/05/25	2,834	2,749	2,915	2,823	(0.39)	82	834K	2B
1404/05/22	2,898	2,750	2,898	2,834	(0.04)	34	162K	452M
1404/05/21	2,758	2,758	2,758	2,835	(0.28)	29	513K	1B
1404/05/20	2,760	2,760	2,760	2,843	(0.07)	24	150K	414M
1404/05/19	2,772	2,771	2,773	2,845	(0.39)	40	716K	2B
1404/05/18	2,787	2,787	2,929	2,856	(0.59)	112	1M	4B
1404/05/15	2,789	2,789	2,789	2,873	(0.07)	13	123K	344M
1404/05/14	2,830	2,799	2,850	2,875	(0.35)	63	864K	2B
1404/05/13	2,850	2,850	2,851	2,885	(1.8)	95	3M	10B
1404/05/12	2,855	2,855	2,855	2,938	(0.17)	25	297K	847M
1404/05/11	2,888	2,888	2,888	2,943	(1.14)	58	2M	6B
1404/05/08	2,889	2,889	2,889	2,977	(0.03)	14	70K	201M
1404/05/07	2,889	2,889	2,889	2,978	0.0	5	10K	28M
1404/05/06	2,891	2,891	2,891	2,978	(0.07)	15	99K	286M
1404/05/05	3,000	2,910	3,000	2,980	(0.17)	31	386K	1B
1404/04/28	3,245	3,058	3,245	3,125	(0.86)	214	2M	7B
1404/04/25	3,194	3,153	3,198	3,152	0.54	149	3M	9B
1404/04/24	3,199	3,063	3,199	3,135	(0.7)	672	6M	18B
1404/04/23	3,182	3,128	3,240	3,157	0.13	628	3M	9B
1404/04/22	3,120	3,107	3,195	3,153	(1.56)	698	3M	10B
1404/04/21	3,203	3,185	3,294	3,203	0.13	766	3M	10B
1404/04/18	3,107	3,106	3,109	3,199	(0.09)	18	197K	613M
1404/04/17	3,132	3,127	3,133	3,202	(0.65)	53	1M	4B
1404/04/16	3,257	3,187	3,364	3,223	(1.35)	1,154	5M	16B
1404/04/11	3,243	3,243	3,395	3,267	(2.27)	1,828	14M	46B
1404/04/10	3,245	3,245	3,245	3,343	(0.06)	6	91K	296M
1404/04/09	3,345	3,345	3,345	3,345	(2.99)	230	23M	77B
1404/04/08	3,416	3,416	3,416	3,448	(2.07)	27	4M	14B
1404/04/07	3,465	3,465	3,465	3,521	(1.43)	27	3M	9B
1404/03/21	3,589	3,480	3,608	3,572	1.97	298	5M	19B
1404/03/20	3,500	3,403	3,596	3,503	0.0	222	2M	6B
1404/03/19	3,600	3,449	3,600	3,503	(1.46)	244	3M	10B
1404/03/18	3,717	3,529	3,717	3,555	(2.28)	338	5M	17B
1404/03/17	3,659	3,581	3,735	3,638	(1.44)	146	3M	10B
1404/03/13	3,739	3,648	3,796	3,691	0.03	189	2M	6B
1404/03/12	3,590	3,590	3,786	3,690	0.38	258	2M	9B
1404/03/11	3,800	3,643	3,830	3,676	(2.1)	338	4M	16B
1404/03/10	3,869	3,700	3,871	3,755	(0.27)	234	2M	8B
1404/03/07	3,751	3,730	3,853	3,765	0.64	178	2M	6B
1404/03/06	3,744	3,730	3,817	3,741	0.94	208	2M	9B
1404/03/05	3,692	3,637	3,861	3,706	(1.15)	353	6M	21B
1404/03/04	3,849	3,651	3,856	3,749	0.11	288	3M	10B
1404/03/03	3,730	3,591	3,765	3,745	2.43	470	8M	32B
1404/02/31	3,646	3,646	3,798	3,656	(2.71)	337	7M	26B
1404/02/30	3,801	3,731	3,898	3,758	(2.29)	438	7M	26B
1404/02/29	3,888	3,799	4,009	3,846	(1.79)	517	13M	52B
1404/02/28	3,939	3,836	4,050	3,916	(0.94)	446	6M	24B
1404/02/27	4,056	3,935	4,154	3,953	(2.54)	425	10M	40B
1404/02/24	4,000	3,940	4,168	4,056	0.20	398	8M	31B
1404/02/23	4,249	4,042	4,249	4,048	(2.83)	556	21M	85B
1404/02/22	4,191	4,118	4,191	4,166	2.38	473	14M	56B
1404/02/21	4,075	4,008	4,220	4,069	(1.5)	266	5M	21B
1404/02/20	4,120	3,975	4,219	4,131	0.83	959	23M	95B
1404/02/17	4,098	4,001	4,098	4,097	2.97	328	35M	145B
1404/02/16	3,950	3,950	3,980	3,979	2.95	244	22M	89B
1404/02/15	3,770	3,770	3,881	3,865	2.57	513	11M	42B
1404/02/14	3,692	3,636	3,770	3,768	2.92	501	7M	25B
1404/02/13	3,759	3,649	3,850	3,661	(2.66)	478	9M	34B
1404/02/10	3,817	3,720	3,817	3,761	0.97	570	5M	20B
1404/02/09	3,680	3,680	3,780	3,725	0.46	159	3M	11B
1404/02/08	3,770	3,691	3,883	3,708	(2.55)	478	10M	37B
1404/02/07	3,850	3,778	4,009	3,805	(2.29)	390	7M	25B
1404/02/06	3,860	3,821	4,047	3,894	(0.92)	306	3M	14B
1404/02/03	4,000	3,876	4,090	3,930	(1.63)	349	4M	18B
1404/02/02	4,040	3,880	4,100	3,995	0.18	372	9M	34B
1404/02/01	4,000	3,890	4,023	3,988	2.10	406	8M	33B
1404/01/31	3,876	3,876	3,907	3,906	2.95	358	12M	47B
1404/01/30	3,766	3,722	3,876	3,794	0.80	298	4M	15B
1404/01/27	3,769	3,614	3,836	3,764	1.05	416	8M	29B
1404/01/26	3,788	3,657	3,869	3,725	(1.19)	286	4M	14B
1404/01/25	3,815	3,710	3,819	3,770	1.67	316	6M	21B
1404/01/24	3,660	3,650	3,711	3,708	2.91	311	9M	35B
1404/01/23	3,550	3,502	3,706	3,603	0.11	215	2M	7B
1404/01/20	3,680	3,551	3,758	3,599	(1.67)	208	4M	13B
1404/01/19	3,734	3,620	3,737	3,660	0.85	223	3M	13B
1404/01/18	3,594	3,593	3,760	3,629	(2.02)	223	6M	23B
1404/01/17	3,670	3,591	3,813	3,704	0.05	277	4M	13B
1404/01/16	3,668	3,668	3,885	3,702	(2.09)	291	7M	28B
1404/01/10	3,734	3,734	3,734	3,781	(1.77)	100	3M	13B
1404/01/09	3,775	3,775	3,775	3,849	(1.08)	38	2M	8B
1404/01/06	3,826	3,826	3,826	3,891	(1.34)	77	3M	10B
1404/01/05	3,970	3,831	4,062	3,944	0.0	264	2M	9B
1403/12/28	3,874	3,874	4,040	3,944	(1.23)	67	2M	9B
1403/12/27	3,900	3,861	4,071	3,993	1.01	331	3M	12B
1403/12/26	4,030	3,890	4,100	3,953	(1.42)	235	4M	15B
1403/12/25	4,040	3,951	4,067	4,010	1.54	203	5M	18B
1403/12/22	3,860	3,860	4,098	3,949	(0.75)	323	5M	18B
1403/12/21	3,910	3,903	4,140	3,979	(1.09)	114	2M	9B
1403/12/20	4,022	4,022	4,169	4,023	(2.97)	163	6M	23B
1403/12/19	4,069	4,068	4,215	4,146	(1.12)	50	2M	9B
1403/12/18	4,220	4,073	4,309	4,193	(0.12)	113	4M	16B
1403/12/15	4,210	4,169	4,328	4,198	(2.3)	221	5M	19B
1403/12/14	4,350	4,164	4,420	4,297	0.12	214	3M	12B
1403/12/13	4,240	4,185	4,431	4,292	(0.51)	368	11M	47B
1403/12/12	4,263	4,263	4,460	4,314	(1.82)	508	9M	37B
1403/12/11	4,250	4,250	4,510	4,394	0.30	428	8M	37B
1403/12/08	4,357	4,357	4,550	4,381	(2.45)	305	8M	37B
1403/12/07	4,640	4,405	4,677	4,491	(1.1)	321	7M	33B
1403/12/06	4,370	4,370	4,630	4,541	0.80	451	7M	33B
1403/12/05	4,431	4,431	4,431	4,505	(1.38)	70	3M	12B
1403/12/04	4,485	4,485	4,485	4,568	(1.19)	30	2M	10B
1403/12/01	4,780	4,599	4,879	4,623	(2.49)	282	6M	27B
1403/11/30	4,781	4,620	4,876	4,741	0.13	468	7M	31B
1403/11/29	4,675	4,675	4,963	4,735	(1.74)	476	13M	63B
1403/11/28	4,724	4,724	4,724	4,819	(1.05)	23	2M	9B
1403/11/27	4,773	4,773	4,773	4,870	(1.02)	32	2M	9B
1403/11/23	4,830	4,830	4,830	4,920	(1.01)	28	2M	9B
1403/11/21	5,050	4,860	5,140	4,970	(0.68)	488	15M	77B
1403/11/17	4,980	4,897	5,099	5,004	0.62	627	13M	66B
1403/11/16	4,940	4,888	5,043	4,973	1.55	452	8M	42B
1403/11/15	4,890	4,800	4,901	4,897	2.90	519	13M	62B
1403/11/14	4,705	4,649	4,782	4,759	2.50	597	15M	70B
1403/11/13	4,661	4,460	4,712	4,643	1.49	730	13M	60B
1403/11/10	4,576	4,488	4,581	4,575	2.86	602	12M	57B
1403/11/08	4,231	4,231	4,491	4,448	1.99	697	19M	84B
1403/11/07	4,361	4,361	4,409	4,361	(2.98)	464	19M	83B
1403/11/06	4,409	4,409	4,409	4,495	(1.1)	62	2M	9B
1403/11/03	4,491	4,491	4,491	4,545	(1.81)	132	3M	16B
1403/11/02	4,547	4,547	4,547	4,629	(1.24)	77	2M	11B
1403/11/01	4,660	4,559	4,841	4,687	(0.28)	439	12M	59B
1403/10/30	4,710	4,615	4,733	4,700	2.26	324	6M	28B
1403/10/29	4,652	4,465	4,652	4,596	1.75	673	11M	51B
1403/10/26	4,502	4,360	4,605	4,517	1.03	1,087	30M	137B
1403/10/24	4,472	4,461	4,472	4,471	2.97	753	27M	121B
1403/10/23	4,410	4,166	4,422	4,342	1.12	1,236	35M	151B
1403/10/22	4,278	4,278	4,298	4,294	2.90	186	10M	43B
1403/10/19	4,174	4,100	4,174	4,173	2.96	412	16M	69B
1403/10/18	4,056	3,980	4,058	4,053	2.87	367	13M	52B
1403/10/17	3,930	3,742	3,972	3,940	2.15	958	28M	111B
1403/10/16	3,872	3,760	3,872	3,857	2.58	810	50M	192B
1403/10/15	3,760	3,760	3,760	3,760	2.99	93	8M	31B
1403/10/12	3,651	3,651	3,651	3,651	2.99	117	7M	26B
1403/10/11	3,545	3,545	3,545	3,545	2.99	191	11M	39B
1403/10/10	3,442	3,392	3,442	3,442	2.99	319	18M	62B
1403/10/09	3,220	3,220	3,349	3,342	2.77	516	21M	69B
1403/10/08	3,191	3,160	3,273	3,252	2.33	425	13M	43B
1403/10/05	3,303	3,139	3,303	3,178	(1.79)	283	5M	14B
1403/10/04	3,181	3,177	3,293	3,236	1.19	466	10M	34B
1403/10/03	3,145	3,118	3,283	3,198	(0.28)	227	4M	12B
1403/10/02	3,300	3,169	3,348	3,207	(1.81)	387	12M	39B
1403/10/01	3,239	3,215	3,301	3,266	1.90	337	9M	29B
1403/09/28	3,164	3,161	3,244	3,205	(1.63)	245	3M	11B
1403/09/27	3,290	3,251	3,314	3,258	(2.78)	223	5M	18B
1403/09/26	3,461	3,289	3,461	3,351	(1.15)	339	7M	23B
1403/09/25	3,400	3,304	3,400	3,390	2.70	465	11M	36B
1403/09/24	3,302	3,259	3,302	3,301	2.96	293	11M	37B
1403/09/21	3,151	3,151	3,340	3,206	(1.29)	699	21M	68B
1403/09/20	3,389	3,211	3,407	3,248	(1.87)	570	11M	36B
1403/09/19	3,292	3,220	3,359	3,310	1.47	497	13M	44B
1403/09/18	3,262	3,262	3,290	3,262	(2.97)	269	9M	29B
1403/09/17	3,440	3,292	3,440	3,362	(0.91)	156	2M	7B
1403/09/14	3,450	3,323	3,470	3,393	(0.38)	440	7M	23B
1403/09/13	3,437	3,271	3,453	3,406	1.58	487	14M	47B
1403/09/12	3,349	3,349	3,353	3,353	2.98	336	18M	61B
1403/09/11	3,231	3,120	3,272	3,256	2.49	402	10M	32B
1403/09/10	3,220	3,071	3,231	3,177	1.28	447	8M	24B
1403/09/07	3,073	2,992	3,175	3,137	1.72	393	10M	31B
1403/09/06	3,104	2,945	3,104	3,084	2.32	511	15M	46B
1403/09/05	3,020	3,000	3,022	3,014	2.73	218	5M	16B
1403/09/04	2,830	2,782	2,943	2,934	2.66	463	9M	26B
1403/09/03	2,938	2,809	2,938	2,858	(0.94)	334	5M	14B
1403/08/30	2,815	2,807	2,899	2,885	(0.28)	86	1M	4B
1403/08/29	2,948	2,830	2,948	2,893	0.21	150	2M	6B
1403/08/28	2,786	2,786	2,943	2,887	0.59	256	8M	24B
1403/08/27	2,919	2,815	2,970	2,870	(0.73)	205	5M	14B
1403/08/26	2,891	2,800	2,906	2,891	2.45	294	8M	23B
1403/08/23	2,765	2,765	2,864	2,822	(0.67)	220	3M	9B
1403/08/22	2,910	2,798	2,928	2,841	(1.49)	275	5M	13B
1403/08/21	2,950	2,840	3,013	2,884	(1.47)	500	13M	38B
1403/08/20	3,020	2,885	3,033	2,927	(0.61)	451	10M	30B
1403/08/19	2,939	2,939	3,026	2,945	(2.77)	279	7M	21B
1403/08/16	2,944	2,944	2,944	3,029	(0.2)	53	389K	1B
1403/08/15	3,150	3,026	3,150	3,035	(2.69)	150	5M	16B
1403/07/21	17,760	17,400	18,190	17,800	0.23	117	294K	5B
1403/07/18	17,760	17,760	17,760	17,760	(0.95)	77	1M	22B
1403/07/17	17,770	17,770	17,770	17,930	(0.06)	19	40K	712M
1403/07/16	17,780	17,780	17,780	17,940	(0.06)	10	34K	612M
1403/07/15	17,800	17,800	17,800	17,950	(0.11)	11	127K	2B
1403/07/14	17,820	17,820	17,820	17,970	(0.11)	12	91K	2B
1403/07/11	17,820	17,820	17,820	17,990	(0.06)	13	43K	772M
1403/07/10	17,820	17,820	18,120	18,000	0.0	40	115K	2B
1403/07/09	17,830	17,830	17,830	18,000	(0.06)	29	63K	1B
1403/07/08	17,880	17,880	17,880	18,010	(0.28)	18	270K	5B
1403/07/07	17,890	17,890	17,890	18,060	(0.06)	8	46K	826M
1403/07/04	18,640	17,780	18,640	18,070	(1.36)	189	1M	20B
1403/07/03	18,690	18,000	18,690	18,320	0.38	170	712K	13B
1403/07/02	17,900	17,730	18,800	18,250	(0.11)	171	986K	18B
1403/07/01	18,750	17,810	18,750	18,270	(0.49)	106	452K	8B
1403/06/28	18,600	17,860	18,840	18,360	0.27	92	671K	12B
1403/06/27	18,110	17,900	18,640	18,310	(0.16)	130	435K	8B
1403/06/26	17,970	17,940	18,800	18,340	(0.54)	120	541K	10B
1403/06/25	18,040	18,040	18,900	18,440	0.33	55	250K	5B
1403/06/24	18,600	18,250	18,620	18,380	1.66	81	651K	12B
1403/06/21	17,620	17,620	18,510	18,080	0.56	84	275K	5B
1403/06/20	18,000	17,500	18,410	17,980	0.45	55	371K	7B
1403/06/19	17,400	17,400	18,320	17,900	(0.17)	70	537K	10B
1403/06/18	18,220	17,460	18,220	17,930	0.22	40	258K	5B
1403/06/17	18,300	17,800	18,300	17,890	0.34	49	166K	3B
1403/06/13	17,790	17,630	18,100	17,830	0.45	61	407K	7B
1403/06/11	18,010	17,670	18,020	17,750	0.45	76	248K	4B
1403/06/10	17,640	17,640	17,930	17,670	0.51	34	327K	6B
1403/06/07	17,450	17,270	17,780	17,580	0.74	71	961K	17B
1403/06/06	17,130	17,120	17,790	17,450	(0.06)	116	347K	6B
1403/06/05	17,880	17,220	17,900	17,460	(0.63)	136	548K	10B
1403/06/03	17,580	17,220	17,790	17,570	0.69	89	405K	7B
1403/05/31	17,140	17,140	17,180	17,450	(0.17)	39	88K	2B
1403/05/30	17,250	17,120	17,720	17,480	0.11	119	518K	9B
1403/05/29	17,770	17,110	17,790	17,460	0.06	105	147K	3B
1403/05/28	17,300	17,140	17,820	17,450	(0.17)	91	336K	6B
1403/05/27	17,510	17,400	17,810	17,480	0.06	40	99K	2B
1403/05/24	17,310	17,310	17,570	17,470	(0.06)	50	86K	1B
1403/05/23	17,320	17,320	17,320	17,480	(0.06)	17	60K	1B
1403/05/22	17,350	17,350	17,640	17,490	(0.17)	42	189K	3B
1403/05/21	17,400	17,400	17,500	17,520	(0.28)	37	313K	5B
1403/05/20	17,450	17,450	17,780	17,570	(0.28)	66	307K	5B
1403/05/16	17,500	17,480	17,510	17,620	(0.17)	50	214K	4B
1403/05/15	17,530	17,530	17,870	17,650	(0.28)	64	323K	6B
1403/05/14	17,590	17,590	17,690	17,700	(0.34)	51	355K	6B
1403/05/13	17,100	17,080	17,100	17,760	(2.2)	40	366K	6B
1403/05/10	17,830	17,830	17,840	18,160	(4.22)	115	707K	13B
1403/05/09	19,110	17,970	19,110	18,960	(0.47)	69	105K	2B
1403/05/08	19,700	18,840	20,060	19,050	(4.94)	199	873K	17B
1403/05/06	20,200	19,150	20,200	20,040	(1.57)	133	302K	6B
1403/05/03	20,430	19,630	20,950	20,360	1.75	130	909K	19B
1403/05/02	20,570	19,520	20,570	20,010	3.09	69	599K	12B
1403/04/27	20,190	19,210	20,190	19,910	(2.55)	247	572K	11B
1403/04/24	21,450	19,560	21,450	20,430	0.89	234	769K	16B
1403/04/23	20,900	19,920	20,900	20,250	1.05	97	522K	11B
1403/04/20	19,690	19,590	20,480	20,040	1.62	206	2M	33B
1403/04/19	19,550	19,010	20,490	19,720	1.96	290	1M	27B
1403/04/18	19,280	18,830	19,670	19,340	0.42	113	451K	9B
1403/04/17	19,430	18,650	20,000	19,260	(0.93)	237	938K	18B
1403/04/16	20,200	19,000	20,300	19,440	1.46	747	5M	88B
1403/04/13	19,880	18,910	19,940	19,160	0.79	67	271K	5B
1403/04/12	18,100	18,100	19,800	19,010	1.49	32	332K	6B
1403/04/11	17,770	17,690	19,800	18,730	(0.43)	107	269K	5B
1403/04/10	19,110	18,180	19,110	18,810	(2.69)	91	461K	8B
1403/04/09	20,000	18,500	20,200	19,330	1.42	111	338K	7B
1403/04/06	19,300	19,000	19,310	19,060	0.63	73	363K	7B
1403/04/04	18,540	18,540	19,270	18,940	0.16	133	1M	20B
1403/04/03	18,670	18,670	18,670	18,910	(0.73)	52	381K	7B
1403/04/02	19,290	18,800	19,540	19,050	(0.68)	145	712K	14B
1403/03/30	18,900	18,790	19,420	19,180	0.10	57	294K	6B
1403/03/29	18,870	18,870	19,600	19,160	(0.47)	69	230K	4B
1403/03/27	19,430	19,050	19,620	19,250	(0.93)	441	543K	10B
1403/03/26	19,200	19,100	19,860	19,430	(0.26)	71	166K	3B
1403/03/23	19,490	19,220	20,000	19,480	(0.66)	96	382K	7B
1403/03/22	19,400	19,370	19,400	19,610	(0.76)	76	376K	7B
1403/03/21	19,550	19,550	20,330	19,760	(0.9)	148	571K	11B
1403/03/20	19,690	19,690	19,690	19,940	(0.75)	41	363K	7B
1403/03/19	19,850	19,850	20,090	20,090	(0.79)	69	406K	8B
1403/03/16	20,060	20,000	20,060	20,250	(0.74)	46	367K	7B
1403/03/13	20,090	20,090	20,090	20,400	(0.49)	43	235K	5B
1403/03/12	20,910	20,130	20,950	20,500	(0.19)	81	130K	3B
1403/03/09	20,850	20,500	20,890	20,540	0.24	65	239K	5B
1403/03/08	20,060	20,060	20,850	20,490	0.20	72	314K	6B
1403/03/07	20,070	20,070	20,070	20,450	(0.1)	24	39K	791M
1403/03/06	20,220	20,220	20,240	20,470	(0.78)	88	390K	8B
1403/03/05	20,890	20,340	21,150	20,630	(0.58)	100	726K	15B
1403/03/01	20,530	20,530	20,860	20,750	(0.91)	100	486K	10B
1403/02/30	21,990	20,380	21,990	20,940	(2.38)	229	566K	12B
1403/02/29	21,780	20,960	22,050	21,450	(0.09)	141	247K	5B
1403/02/26	21,200	20,910	21,950	21,470	0.42	143	411K	9B
1403/02/25	20,660	20,550	21,490	21,380	(0.42)	160	139K	3B
1403/02/24	21,250	20,550	21,990	21,470	(0.69)	133	538K	11B
1403/02/23	21,670	20,710	21,740	21,620	(0.78)	162	207K	4B
1403/02/22	23,000	21,310	23,490	21,790	(2.85)	343	1M	29B
1403/02/19	22,300	21,500	23,000	22,430	1.45	327	882K	20B
1403/02/18	22,000	21,520	22,690	22,110	1.28	230	680K	15B
1403/02/17	22,390	21,780	22,900	21,830	(4.76)	282	981K	21B
1403/02/16	24,300	22,430	24,330	22,920	(2.92)	367	2M	35B
1403/02/12	23,010	22,580	24,300	23,610	(0.21)	301	786K	19B
1403/02/11	25,320	23,010	25,320	23,660	(2.31)	273	1M	25B
1403/02/10	24,500	23,300	24,580	24,220	0.21	342	1M	36B
1403/02/09	24,490	23,040	24,600	24,170	(0.04)	221	629K	15B
1403/02/08	23,960	23,180	24,730	24,180	2.63	375	2M	47B
1403/02/05	23,100	23,100	23,740	23,560	4.20	268	2M	38B
1403/02/04	22,200	22,000	22,810	22,610	4.00	295	2M	37B
1403/02/03	21,930	20,770	22,070	21,740	3.43	400	2M	39B
1403/02/02	20,900	20,580	21,480	21,020	2.69	210	741K	16B
1403/02/01	20,600	20,600	20,960	20,470	2.50	150	548K	11B
1403/01/29	20,060	19,850	20,250	19,970	(0.4)	99	443K	9B
1403/01/28	20,370	19,990	20,390	20,050	(0.69)	96	823K	16B
1403/01/27	19,970	19,970	20,360	20,190	0.15	63	171K	3B
1403/01/26	20,130	20,130	20,520	20,160	(0.84)	76	865K	17B
1403/01/25	20,970	19,940	21,000	20,330	(3.1)	168	648K	13B
1403/01/21	21,550	20,360	21,550	20,980	(0.47)	174	428K	9B
1403/01/20	21,350	20,650	21,770	21,080	0.38	157	373K	8B
1403/01/19	21,330	20,130	21,330	21,000	(0.85)	227	447K	9B
1403/01/18	21,230	20,710	22,000	21,180	(2.84)	157	607K	13B
1403/01/15	21,160	21,050	22,700	21,800	(1.13)	242	537K	12B
1403/01/14	22,130	21,940	22,130	22,050	(4.5)	214	901K	20B
1403/01/11	23,230	22,280	24,030	23,090	0.87	210	462K	11B
1403/01/08	23,380	22,580	23,380	22,890	(1.89)	263	1M	23B
1403/01/07	22,760	22,660	24,220	23,330	1.00	303	1M	31B
1403/01/06	23,490	22,500	23,840	23,100	(0.65)	349	947K	22B
1403/01/05	23,500	22,710	24,120	23,250	1.17	404	1M	33B
1402/12/28	22,100	22,000	23,170	22,980	4.12	351	2M	51B
1402/12/27	22,280	21,410	22,280	22,070	4.01	361	2M	45B
1402/12/23	21,100	20,590	21,520	21,220	(0.24)	61	148K	3B
1402/12/22	21,100	20,560	22,000	21,270	1.48	346	1M	25B
1402/12/21	20,900	20,510	21,700	20,960	(0.14)	244	555K	12B
1402/12/20	21,280	20,290	21,590	20,990	(1.32)	407	963K	20B
1402/12/19	21,280	20,720	21,590	21,270	0.14	132	505K	11B
1402/12/16	21,430	20,330	21,720	21,240	1.43	203	747K	16B
1402/12/15	20,690	20,370	21,800	20,940	0.82	237	651K	14B
1402/12/14	21,320	20,110	21,580	20,770	0.14	149	226K	5B
1402/12/13	20,130	19,930	20,900	20,740	4.17	207	1M	23B
1402/12/12	20,000	19,630	20,390	19,910	0.15	210	563K	11B
1402/12/09	20,230	19,520	20,770	19,880	(0.8)	284	964K	19B
1402/12/08	20,000	19,240	20,300	20,040	(1.04)	227	436K	9B
1402/12/07	20,700	19,460	20,780	20,250	(0.49)	196	346K	7B
1402/12/05	20,450	19,710	21,000	20,350	(0.59)	170	541K	11B
1402/12/02	20,400	20,000	21,200	20,470	(2.76)	265	699K	14B
1402/12/01	21,040	20,600	21,490	21,050	0.05	263	618K	13B
1402/11/30	21,590	20,400	21,680	21,040	(0.85)	522	2M	34B
1402/11/29	21,000	20,470	21,990	21,220	(0.05)	234	468K	10B
1402/11/28	21,240	20,410	22,280	21,230	0.0	138	367K	8B
1402/11/25	21,380	20,700	21,890	21,230	(0.28)	286	278K	6B
1402/11/24	21,130	20,800	21,940	21,290	(0.28)	205	615K	13B
1402/11/23	21,990	20,700	21,990	21,350	(1.29)	234	445K	9B
1402/11/21	22,230	20,850	22,280	21,630	(0.32)	289	483K	10B
1402/11/18	21,980	21,050	22,500	21,700	(0.18)	329	796K	17B
1402/11/17	21,360	21,360	22,550	21,740	0.98	267	462K	10B
1402/11/16	22,490	21,170	22,900	21,530	(3.37)	581	2M	37B
1402/11/15	23,600	21,630	23,600	22,280	(0.93)	380	1M	31B
1402/11/14	22,000	21,590	22,940	22,490	2.88	394	2M	44B
1402/11/11	22,100	21,270	22,190	21,860	2.82	272	1M	23B
1402/11/10	21,280	20,370	21,640	21,260	3.15	436	2M	48B
1402/11/09	21,790	20,550	21,790	20,610	(4.72)	380	1M	23B
1402/11/08	21,980	21,010	22,130	21,630	(0.18)	279	773K	17B
1402/11/07	21,900	21,190	22,500	21,670	0.65	166	468K	10B
1402/11/04	21,450	21,020	22,000	21,530	(1.01)	417	1M	31B
1402/11/03	22,860	21,480	22,860	21,750	(3.8)	284	1M	31B
1402/11/02	23,200	21,800	23,370	22,610	0.13	339	1M	25B
1402/11/01	22,790	22,200	22,940	22,580	(0.7)	277	886K	20B
1402/10/30	22,700	22,060	23,500	22,740	1.56	345	1M	29B
1402/10/27	23,000	22,060	23,000	22,390	(0.58)	304	1M	29B
1402/10/26	22,550	22,250	22,890	22,520	0.90	339	2M	35B
1402/10/25	22,260	22,000	23,000	22,320	(1.15)	317	877K	20B
1402/10/24	23,200	22,120	23,200	22,580	(1.91)	629	3M	78B
1402/10/23	23,950	22,000	23,950	23,020	0.57	764	3M	74B
1402/10/20	22,640	22,160	23,320	22,890	3.06	729	4M	100B
1402/10/19	22,590	22,050	22,590	22,210	2.78	409	3M	59B
1402/10/18	21,350	21,100	22,630	21,610	(0.73)	673	3M	74B
1402/10/17	21,850	21,220	22,140	21,770	3.22	634	2M	50B
1402/10/16	20,700	20,210	21,190	21,090	4.46	748	4M	78B
1402/10/13	20,200	19,820	20,910	20,190	1.36	389	3M	54B
1402/10/12	19,700	19,300	20,210	19,920	1.94	465	4M	78B
1402/10/11	19,520	19,220	20,050	19,540	0.83	443	848K	17B
1402/10/10	19,930	19,060	19,930	19,380	(1.62)	551	3M	49B
1402/10/09	19,700	19,260	20,350	19,700	1.60	603	2M	37B
1402/10/06	20,090	18,960	20,090	19,390	(2.22)	752	3M	66B
1402/10/05	20,970	19,780	21,340	19,830	(4.76)	837	4M	75B
1402/10/04	21,090	20,440	21,340	20,820	2.31	575	2M	46B
1402/10/03	20,940	19,960	20,940	20,350	0.35	595	3M	67B
1402/10/02	20,300	19,860	20,550	20,280	3.58	992	6M	123B
1402/09/29	18,500	18,310	19,850	19,580	3.54	733	4M	72B
1402/09/28	18,550	17,830	19,500	18,910	0.80	701	4M	75B
1402/09/27	18,990	18,550	19,240	18,760	0.48	581	3M	61B
1402/09/25	19,280	18,260	19,300	18,670	1.52	750	3M	65B
1402/09/22	18,130	18,130	18,700	18,390	3.26	546	3M	56B
1402/09/21	17,990	17,300	18,750	17,810	(0.95)	894	5M	91B
1402/09/20	17,990	17,510	17,990	17,980	4.90	800	6M	113B
1402/09/19	16,540	16,540	17,150	17,140	4.90	633	4M	68B
1402/09/18	15,600	15,150	16,680	16,340	2.83	796	4M	68B
1402/09/15	15,900	15,700	15,970	15,890	(0.5)	204	525K	8B
1402/09/14	15,950	15,720	16,130	15,970	2.04	307	1M	22B
1402/09/13	15,230	15,230	15,670	15,650	4.82	522	3M	42B
1402/09/12	14,500	14,500	15,300	14,930	0.67	193	638K	10B
1402/09/11	15,000	14,720	15,200	14,830	0.61	229	642K	10B
1402/09/08	14,410	14,410	15,000	14,740	0.27	99	314K	5B
1402/09/07	14,400	14,400	14,920	14,700	0.41	148	642K	9B
1402/09/06	14,730	14,580	14,830	14,640	0.41	158	402K	6B
1402/09/05	14,400	14,300	14,750	14,580	(0.14)	194	481K	7B
1402/09/04	14,540	14,410	14,850	14,600	(0.88)	228	617K	9B
1402/09/01	14,630	14,530	15,090	14,730	(0.41)	200	547K	8B
1402/08/30	14,630	14,630	14,990	14,790	0.07	98	215K	3B
1402/08/29	14,400	14,400	14,990	14,780	(0.67)	223	478K	7B
1402/08/28	14,660	14,300	15,420	14,880	1.29	305	707K	11B
1402/08/27	14,300	14,300	14,900	14,690	(0.88)	184	510K	7B
1402/08/24	14,660	14,350	15,090	14,820	(0.2)	125	215K	3B
1402/08/23	14,550	14,550	15,090	14,850	0.95	160	806K	12B
1402/08/22	14,750	14,650	14,990	14,710	1.73	211	602K	9B
1402/08/21	14,620	14,300	14,680	14,460	0.70	216	584K	8B
1402/08/20	14,400	14,290	14,660	14,360	0.63	159	447K	6B
1402/08/17	14,640	14,140	14,650	14,270	0.28	99	352K	5B
1402/08/16	14,700	14,200	14,700	14,230	0.78	145	459K	7B
1402/08/15	14,250	14,030	14,340	14,120	0.28	130	850K	12B
1402/08/14	14,310	14,000	14,310	14,080	0.07	92	442K	6B
1402/08/13	14,200	14,030	14,600	14,070	1.01	110	510K	7B
1402/08/10	13,740	13,510	14,190	13,930	(0.07)	138	346K	5B
1402/08/09	14,500	13,880	14,500	13,940	0.14	79	252K	4B
1402/08/08	14,000	13,780	14,330	13,920	1.09	112	450K	6B
1402/08/07	13,150	13,150	14,100	13,770	0.15	104	314K	4B
1402/08/06	13,770	13,750	14,020	13,750	(4.98)	199	1M	17B
1402/08/03	14,960	14,170	14,960	14,470	(0.14)	85	191K	3B
1402/08/02	14,310	13,980	14,440	14,490	(1.09)	111	397K	6B
1402/08/01	14,410	14,330	14,850	14,650	(1.35)	277	722K	11B
1402/07/30	15,200	14,540	15,200	14,850	(0.93)	176	491K	7B
1402/07/29	15,270	14,670	15,280	14,990	(1.06)	271	908K	14B
1402/07/26	14,890	14,890	15,400	15,150	0.73	227	1M	16B
1402/07/25	14,700	14,600	15,500	15,040	(0.13)	296	2M	27B
1402/07/24	15,100	14,850	15,290	15,060	0.0	386	2M	23B
1402/07/23	15,000	14,400	15,100	15,060	4.66	712	5M	69B
1402/07/22	13,180	13,180	14,490	14,390	4.28	286	2M	29B
1402/07/19	13,970	13,730	14,130	13,800	0.36	87	332K	5B
1402/07/18	13,470	13,470	14,130	13,750	0.22	111	312K	4B
1402/07/17	14,300	13,220	14,300	13,720	(0.65)	111	339K	5B
1402/07/16	14,450	13,790	14,450	13,810	(4.82)	235	1M	18B
1402/07/15	14,630	14,250	14,750	14,510	(0.41)	86	305K	4B
1402/07/12	14,590	14,340	14,980	14,570	1.75	155	815K	12B
1402/07/10	14,240	14,010	14,700	14,320	(2.39)	288	1M	15B
1402/07/09	15,540	14,280	15,540	14,670	(0.88)	131	486K	7B
1402/07/04	14,900	14,520	15,110	14,800	(1.86)	170	742K	11B
1402/07/03	15,060	14,700	15,400	15,080	(0.79)	196	603K	9B
1402/07/01	15,120	15,040	15,440	15,200	(0.52)	162	692K	10B
1402/06/29	15,400	15,040	15,600	15,280	0.0	121	532K	8B
1402/06/28	15,410	14,930	15,690	15,280	(0.78)	160	558K	8B
1402/06/27	15,620	14,980	15,700	15,400	(2.28)	234	987K	15B
1402/06/26	15,350	15,350	16,250	15,760	(0.69)	206	985K	16B
1402/06/22	16,410	15,770	16,890	15,870	(4.34)	468	2M	30B
1402/06/21	16,600	16,200	16,890	16,590	0.67	300	1M	17B
1402/06/20	16,300	16,100	16,730	16,480	2.04	489	2M	31B
1402/06/19	15,900	15,700	16,230	16,150	4.46	785	4M	65B
1402/06/18	15,100	15,000	15,700	15,460	3.34	439	2M	32B
1402/06/14	14,680	14,450	15,300	14,960	1.91	278	1M	22B
1402/06/13	15,140	14,350	15,140	14,680	0.27	187	830K	12B
1402/06/12	14,300	14,300	14,800	14,640	(0.61)	126	324K	5B
1402/06/11	15,200	14,400	15,200	14,730	(0.61)	138	418K	6B
1402/06/08	14,830	14,360	14,990	14,820	(0.27)	139	350K	5B
1402/06/07	15,290	14,500	15,290	14,860	(1.26)	190	659K	10B
1402/06/06	15,300	14,700	15,400	15,050	1.42	221	886K	13B
1402/06/05	15,200	14,650	15,200	14,840	2.34	169	716K	11B
1402/06/04	14,140	14,140	14,790	14,500	2.91	228	774K	11B
1402/06/01	14,650	14,040	14,660	14,090	0.50	93	238K	3B
1402/05/31	14,430	13,900	14,430	14,020	(0.64)	128	686K	10B
1402/05/30	14,300	13,910	14,300	14,110	(0.77)	181	559K	8B
1402/05/29	14,420	13,830	14,730	14,220	0.0	282	939K	13B
1402/05/28	14,270	13,900	14,420	14,220	3.49	554	3M	40B
1402/05/25	13,390	13,390	13,800	13,740	4.49	384	2M	30B
1402/05/24	13,480	13,100	13,480	13,150	(4.57)	293	1M	19B
1402/05/23	14,370	13,400	14,370	13,780	(0.65)	174	763K	10B
1402/05/22	13,490	13,490	14,220	13,870	(2.32)	155	697K	10B
1402/05/21	14,300	14,180	14,490	14,200	(4.83)	218	1M	15B
1402/05/18	15,300	14,620	15,300	14,920	(1.58)	157	576K	8B
1402/05/17	14,930	14,730	15,250	15,160	(2.07)	142	631K	9B
1402/05/16	15,850	15,140	16,180	15,480	(1.02)	407	1M	20B
1402/05/15	15,300	15,070	15,690	15,640	4.62	436	4M	61B
1402/05/14	14,500	14,410	15,070	14,950	4.11	275	2M	31B
1402/05/10	13,920	13,920	14,660	14,360	(0.14)	242	1M	16B
1402/05/09	15,000	14,210	15,150	14,380	(3.81)	417	2M	29B
1402/05/08	15,460	14,390	15,460	14,950	(1.25)	292	1M	20B
1402/05/07	14,500	14,500	15,140	15,140	4.99	137	1M	16B
1402/05/04	14,270	14,000	14,790	14,420	(0.41)	175	720K	10B
1402/05/03	14,100	14,100	14,900	14,480	(0.48)	198	771K	11B
1402/05/02	14,500	14,210	14,860	14,550	0.41	229	1M	15B
1402/05/01	14,310	14,190	15,250	14,490	(2.88)	348	1M	18B
1402/04/31	15,150	14,900	15,170	14,920	(4.85)	251	2M	27B
1402/04/28	15,190	14,710	16,130	15,680	2.02	681	3M	51B
1402/04/27	15,310	15,310	15,960	15,370	(4.59)	840	4M	62B
1402/04/26	15,600	15,600	15,600	16,110	(1.89)	41	382K	6B
1402/04/14	16,520	16,300	17,150	16,720	(2.22)	496	2M	36B
1402/04/13	17,600	16,660	17,860	17,100	(2.45)	722	3M	51B
1402/04/12	17,600	17,340	17,790	17,530	0.52	285	1M	18B
1402/04/11	16,800	16,800	17,900	17,440	0.29	478	2M	27B
1402/04/10	17,370	16,900	17,920	17,390	(0.17)	338	1M	23B
1402/04/07	18,050	17,110	18,050	17,420	(3.22)	445	1M	24B
1402/04/06	17,490	17,440	18,090	18,000	4.47	1,078	4M	79B
1402/04/05	16,530	16,530	17,360	17,230	4.17	473	3M	44B
1402/04/04	17,200	16,370	17,200	16,540	(4.0)	879	4M	64B
1402/04/03	17,100	16,700	17,770	17,230	1.29	631	3M	49B
1402/03/31	16,180	16,180	17,100	17,010	4.42	661	4M	67B
1402/03/30	16,450	16,200	17,000	16,290	(4.46)	769	4M	63B
1402/03/29	17,070	16,520	17,070	17,050	4.86	834	4M	74B
1402/03/28	16,010	15,210	16,810	16,260	1.56	763	4M	70B
1402/03/27	16,010	15,760	16,010	16,010	4.98	634	5M	87B
1402/03/24	15,400	15,400	15,400	15,250	3.95	106	795K	12B
1402/03/23	13,830	13,830	14,860	14,670	3.60	196	1M	21B
1402/03/22	15,050	14,080	15,050	14,160	(4.45)	352	2M	26B
1402/03/21	14,730	14,600	15,260	14,820	(3.52)	545	2M	23B
1402/03/20	15,910	15,330	15,910	15,360	(4.77)	358	1M	17B
1402/03/17	15,840	15,840	16,500	16,130	(0.19)	256	822K	13B
1402/03/16	16,700	16,000	16,700	16,160	(0.55)	269	857K	14B
1402/03/13	15,800	15,800	16,610	16,250	1.12	223	708K	12B
1402/03/10	16,910	15,660	16,910	16,070	(2.25)	410	1M	22B
1402/03/09	16,500	16,190	17,190	16,440	0.18	600	2M	35B
1402/03/08	15,410	15,410	16,930	16,410	1.74	566	2M	40B
1402/03/07	16,770	16,120	16,770	16,130	(4.89)	577	4M	68B
1402/03/06	17,450	16,360	17,650	16,960	0.53	1,112	4M	67B
1402/03/03	16,900	16,300	16,900	16,870	4.78	330	4M	61B
1402/03/02	15,950	15,750	16,150	16,100	4.61	491	3M	56B
1402/03/01	15,780	15,250	15,780	15,390	0.98	324	1M	20B
1402/02/31	14,950	14,850	15,380	15,240	0.86	241	964K	15B
1402/02/30	15,530	14,800	15,540	15,110	0.27	423	2M	25B
1402/02/27	15,300	14,630	15,300	15,070	2.10	425	2M	25B
1402/02/25	15,220	14,130	15,220	14,760	1.58	409	2M	23B
1402/02/24	14,250	14,250	15,470	14,530	(3.13)	1,369	6M	94B
1402/02/23	15,000	15,000	15,350	15,000	(4.94)	251	1M	20B
1402/02/20	15,610	15,530	16,250	15,780	(3.43)	432	2M	32B
1402/02/19	16,340	16,340	16,340	16,340	(5.0)	291	2M	26B
1402/02/18	16,820	16,820	16,820	17,200	(2.82)	140	574K	10B
1402/02/17	17,930	17,530	18,000	17,700	(4.07)	369	1M	24B
1402/02/16	19,100	17,920	19,100	18,450	(0.54)	1,283	5M	86B
1402/02/13	18,920	18,020	19,390	18,550	(1.96)	1,217	4M	79B
1402/02/12	19,400	18,680	19,430	18,920	1.28	657	3M	49B
1402/02/11	18,930	17,600	19,440	18,680	0.86	1,109	5M	100B
1402/02/10	18,950	18,140	18,950	18,520	2.60	891	4M	67B
1402/02/09	17,870	17,400	18,100	18,050	4.70	467	3M	63B
1402/02/06	17,230	16,520	17,700	17,240	(0.46)	832	3M	53B
1402/02/05	17,400	16,400	17,850	17,320	0.81	855	3M	57B
1402/02/04	16,970	16,970	17,340	17,180	2.69	767	3M	50B
1402/01/30	17,240	16,470	17,500	16,730	(3.46)	1,639	7M	110B
1402/01/29	17,500	16,800	17,890	17,330	0.70	1,886	7M	117B
1402/01/28	17,220	16,970	17,220	17,210	4.94	1,322	9M	148B
1402/01/27	16,500	15,800	16,650	16,400	3.40	703	5M	90B
1402/01/26	15,860	15,860	15,860	15,860	4.96	219	1M	19B
1402/01/22	14,640	14,450	15,140	15,110	4.79	608	4M	62B
1402/01/21	14,450	14,000	14,450	14,420	4.72	1,149	11M	158B
1402/01/16	13,790	13,320	14,100	13,770	(1.01)	628	3M	41B
1402/01/15	14,500	13,500	14,500	13,910	0.0	819	3M	42B
1402/01/14	13,450	13,450	13,990	13,910	4.35	632	3M	36B
1402/01/09	13,450	13,110	13,460	13,330	3.98	478	2M	31B
1402/01/08	12,340	12,340	13,000	12,820	3.47	412	2M	27B
1402/01/06	12,800	12,100	12,830	12,300	(2.84)	547	2M	29B
1402/01/05	12,790	12,270	12,830	12,660	3.09	325	1M	16B
1401/12/28	11,950	11,950	12,470	12,280	3.37	404	2M	22B
1401/12/27	11,680	11,370	11,910	11,880	4.67	258	3M	35B
1401/12/24	11,460	11,210	11,690	11,350	1.89	301	1M	11B
1401/12/23	10,900	10,900	11,670	11,140	(0.8)	833	4M	40B
1401/12/22	11,010	11,010	11,410	11,230	(1.84)	264	1M	13B
1401/12/21	11,760	11,240	11,770	11,440	(2.72)	486	1M	14B
1401/12/20	11,800	11,600	11,900	11,760	2.62	347	2M	22B
1401/12/16	11,380	11,300	11,630	11,460	2.14	278	2M	19B
1401/12/15	11,330	10,990	11,370	11,220	(0.8)	247	2M	21B
1401/12/14	11,490	11,150	11,500	11,310	0.18	395	1M	13B
1401/12/13	11,060	11,010	11,480	11,290	(0.7)	210	898K	10B
1401/12/10	10,900	10,900	11,790	11,370	0.62	350	1M	14B
1401/12/09	11,870	11,010	11,870	11,300	(1.91)	579	2M	22B
1401/12/08	11,430	11,220	11,940	11,520	(1.79)	394	2M	17B
1401/12/07	11,940	11,100	11,940	11,730	3.08	600	3M	37B
1401/12/06	11,390	11,000	11,390	11,380	4.88	181	2M	20B
1401/12/03	10,800	10,320	11,100	10,850	2.55	384	2M	22B
1401/12/01	10,100	10,100	10,660	10,580	4.13	93	1M	13B
1401/11/30	10,100	10,000	10,300	10,160	(1.07)	286	1M	13B
1401/11/26	10,200	10,000	10,600	10,270	(1.44)	228	876K	9B
1401/11/25	10,890	10,250	10,890	10,420	(2.89)	307	1M	12B
1401/11/24	11,000	10,580	11,000	10,730	(1.56)	350	1M	14B
1401/11/23	11,750	10,780	11,750	10,900	(3.88)	437	2M	17B
1401/11/19	11,080	10,620	11,680	11,340	1.89	935	5M	60B
1401/11/18	11,200	10,900	11,200	11,130	4.21	356	2M	18B
1401/11/17	9,920	9,900	10,880	10,680	2.99	418	3M	27B
1401/11/16	10,900	10,290	10,900	10,370	(4.25)	435	2M	22B
1401/11/12	10,900	10,620	11,250	10,830	(2.52)	384	1M	15B
1401/11/11	11,950	10,880	11,950	11,110	(2.97)	885	5M	60B
1401/11/10	11,430	11,430	11,800	11,450	(4.82)	690	5M	59B
1401/11/09	12,000	11,970	12,200	12,030	(4.45)	219	1M	13B
1401/11/08	13,500	12,550	13,500	12,590	(4.69)	791	4M	52B
1401/11/05	13,710	12,500	13,710	13,210	1.15	1,752	9M	117B
1401/11/04	13,000	12,700	13,080	13,060	4.82	360	2M	26B
1401/11/01	12,650	12,220	12,650	12,460	(0.16)	25	91K	1B
1401/10/28	11,800	11,700	12,580	12,480	4.09	928	4M	50B
1401/10/27	11,940	11,370	12,450	11,990	0.67	743	3M	33B
1401/10/26	11,930	11,750	11,930	11,910	4.75	973	5M	57B
1401/10/24	11,200	10,750	11,860	11,370	0.53	894	4M	46B
1401/10/21	11,550	10,930	11,630	11,310	(0.53)	614	3M	39B
1401/10/20	10,750	10,750	11,470	11,370	4.03	883	6M	65B
1401/10/19	11,200	10,690	11,270	10,930	(0.73)	563	2M	27B
1401/10/18	10,780	10,760	11,180	11,010	3.38	606	3M	36B
1401/10/17	10,560	10,460	10,930	10,650	1.91	507	3M	33B
1401/10/14	10,630	10,210	10,740	10,450	(0.67)	536	3M	32B
1401/10/13	10,000	10,000	10,620	10,520	3.95	757	5M	53B
1401/10/12	10,020	10,000	10,260	10,120	1.00	371	2M	16B
1401/10/11	10,140	9,810	10,470	10,020	(2.91)	544	3M	32B
1401/10/10	10,650	10,080	10,650	10,320	(2.18)	424	2M	23B
1401/10/07	10,200	10,200	10,700	10,550	2.63	522	3M	37B
1401/10/05	10,250	10,170	10,490	10,280	(0.48)	494	2M	22B
1401/10/04	10,560	10,250	10,560	10,330	(0.48)	504	3M	31B
1401/10/03	10,130	10,130	10,690	10,380	0.78	599	4M	40B
1401/09/30	10,530	10,170	10,550	10,300	(3.74)	711	3M	32B
1401/09/29	10,800	10,210	10,800	10,700	3.98	1,318	12M	133B
1401/09/28	9,970	9,950	10,310	10,290	4.79	509	4M	43B
1401/09/27	9,560	9,560	9,830	9,820	4.80	620	5M	49B
1401/09/26	9,300	9,050	9,540	9,370	0.75	336	2M	16B
1401/09/23	9,420	9,100	9,470	9,300	0.65	234	1M	10B
1401/09/22	9,100	9,100	9,420	9,240	2.78	221	1M	12B
1401/09/21	9,040	8,880	9,120	8,990	0.78	206	1M	12B
1401/09/20	8,770	8,750	9,120	8,920	(1.0)	259	1M	10B
1401/09/19	9,010	8,800	9,210	9,010	(1.1)	211	777K	7B
1401/09/16	9,060	9,030	9,300	9,110	(1.41)	211	1M	12B
1401/09/15	9,120	9,080	9,330	9,240	(0.86)	198	712K	7B
1401/09/14	9,580	9,130	9,580	9,320	(0.96)	161	666K	6B
1401/09/13	9,300	9,170	9,440	9,410	(0.63)	121	528K	5B
1401/09/12	9,280	9,280	9,660	9,470	(2.27)	209	1M	13B
1401/09/09	9,700	9,530	9,880	9,690	2.22	430	2M	22B
1401/09/08	9,040	9,040	9,560	9,480	4.06	257	2M	22B
1401/09/07	9,050	9,030	9,300	9,110	0.33	160	812K	7B
1401/09/06	9,280	9,020	9,280	9,080	0.11	143	632K	6B
1401/09/05	9,250	8,910	9,260	9,070	(0.11)	154	409K	4B
1401/09/02	9,020	8,880	9,370	9,080	(0.77)	229	1M	10B
1401/09/01	9,280	8,920	9,280	9,150	(0.54)	166	485K	4B
1401/08/30	9,340	8,980	9,350	9,200	0.22	242	1M	11B
1401/08/29	8,970	8,650	9,390	9,180	2.00	302	2M	14B
1401/08/28	9,290	8,800	9,290	9,000	(2.81)	225	1M	9B
1401/08/25	9,750	9,230	9,750	9,260	(4.63)	695	4M	40B
1401/08/24	9,750	9,500	9,750	9,710	4.52	881	9M	89B
1401/08/23	9,010	8,820	9,430	9,290	3.34	340	2M	19B
1401/08/22	8,640	8,640	9,260	8,990	1.24	345	1M	13B
1401/08/21	9,240	8,630	9,240	8,880	(2.09)	446	2M	16B
1401/08/18	9,450	8,890	9,450	9,070	(2.99)	941	6M	59B
1401/08/17	9,350	9,340	9,350	9,350	4.94	194	3M	25B
1401/08/16	9,100	9,100	9,100	8,910	2.77	65	1M	9B
1401/08/15	8,880	8,880	8,880	8,670	2.48	56	915K	8B
1401/08/14	8,570	8,570	8,570	8,460	3.55	63	1M	11B
1401/08/11	8,180	8,000	8,190	8,170	4.74	315	3M	28B
1401/08/10	7,270	7,270	7,810	7,800	4.84	371	6M	43B
1401/08/09	7,120	7,120	7,690	7,440	0.54	204	735K	6B
1401/08/08	7,420	7,100	7,420	7,400	(0.67)	114	397K	3B
1401/08/07	7,700	7,220	7,730	7,450	(1.97)	178	929K	7B
1401/08/04	7,840	7,440	7,840	7,600	(2.94)	214	1M	9B
1401/08/03	7,940	7,790	8,180	7,830	(4.4)	256	2M	15B
1401/08/02	8,260	7,920	8,260	8,190	(0.24)	74	248K	2B
1401/07/26	8,650	8,090	8,650	8,210	(3.53)	373	2M	16B
1401/07/25	8,570	8,380	8,650	8,510	(0.12)	120	496K	4B
1401/07/24	8,670	8,300	8,670	8,520	(0.23)	122	367K	3B
1401/07/23	8,470	8,460	8,750	8,540	0.12	119	331K	3B
1401/07/20	8,520	8,470	8,790	8,530	0.12	109	239K	2B
1401/07/19	8,820	8,500	8,850	8,520	0.71	147	553K	5B
1401/07/18	8,400	8,050	8,870	8,460	0.0	361	1M	12B
1401/07/17	8,610	8,350	8,610	8,460	(3.64)	203	1M	11B
1401/07/16	8,540	8,540	8,890	8,780	(0.11)	83	225K	2B
1401/07/12	8,480	8,480	8,850	8,790	(0.23)	79	256K	2B
1401/07/11	8,700	8,560	8,840	8,810	(0.23)	88	211K	2B
1401/07/10	8,560	8,560	8,900	8,830	(0.79)	159	401K	3B
1401/07/09	8,830	8,620	9,090	8,900	(0.56)	172	473K	4B
1401/07/06	9,260	8,980	9,260	8,950	0.34	115	306K	3B
1401/07/04	8,980	8,700	9,190	8,920	0.56	165	489K	4B
1401/07/02	9,370	8,740	9,380	8,870	(3.48)	246	1M	12B
1401/06/30	9,030	8,610	9,370	9,190	2.91	391	1M	12B
1401/06/29	9,100	8,900	9,200	8,930	(4.59)	685	3M	25B
1401/06/28	9,410	9,280	9,790	9,360	(4.1)	319	2M	16B
1401/06/27	10,100	9,520	10,100	9,760	(2.59)	390	1M	12B
1401/06/23	9,960	9,950	10,130	10,020	(0.1)	150	448K	4B
1401/06/22	10,200	9,910	10,200	10,030	0.10	152	315K	3B
1401/06/21	10,400	9,930	10,400	10,020	(4.02)	462	2M	17B
1401/06/20	10,800	10,320	10,850	10,440	(3.87)	417	1M	13B
1401/06/19	10,900	10,500	10,990	10,860	(1.45)	295	685K	7B
1401/06/16	10,900	10,790	11,140	11,020	(0.45)	188	408K	4B
1401/06/15	10,910	10,860	11,310	11,070	(0.09)	212	573K	6B
1401/06/14	11,300	11,000	11,390	11,080	0.36	222	542K	6B
1401/06/13	10,750	10,750	11,200	11,040	(0.45)	232	694K	8B
1401/06/12	11,220	11,040	11,530	11,090	(4.56)	448	1M	14B
1401/06/09	11,970	11,400	11,970	11,620	(0.85)	270	661K	8B
1401/06/08	12,000	11,360	12,100	11,720	(0.42)	573	1M	15B
1401/06/07	11,370	11,370	11,850	11,770	4.25	901	4M	46B
1401/06/06	11,080	10,750	11,570	11,290	1.44	506	1M	14B
1401/06/05	11,470	10,830	11,520	11,130	(2.37)	375	1M	14B
1401/06/02	11,500	11,370	11,780	11,400	1.42	222	731K	8B
1401/06/01	10,700	10,680	11,430	11,240	3.21	461	2M	17B
1401/05/31	10,890	10,660	11,070	10,890	(0.82)	326	750K	8B
1401/05/30	11,120	10,900	11,290	10,980	(4.19)	459	2M	18B
1401/05/29	11,520	11,350	11,950	11,460	(4.02)	390	1M	16B
1401/05/26	12,390	11,640	12,390	11,940	(0.42)	274	643K	8B
1401/05/25	12,000	11,850	12,180	11,990	0.0	308	1M	15B
1401/05/24	12,200	11,790	12,200	11,990	0.08	216	1M	16B
1401/05/23	12,220	11,550	12,400	11,980	(0.75)	645	3M	31B
1401/05/22	11,800	11,350	12,490	12,070	1.26	1,184	5M	57B
1401/05/19	11,990	11,860	12,210	11,920	(4.49)	498	2M	21B
1401/05/18	12,640	12,100	12,740	12,480	1.88	679	3M	33B
1401/05/15	11,780	11,780	12,850	12,250	(1.21)	1,966	8M	102B
1401/05/12	12,300	12,300	12,300	12,400	(4.17)	110	915K	11B
1401/05/11	12,730	12,730	12,730	12,940	(3.43)	55	735K	9B
1401/05/10	13,190	13,190	13,190	13,400	(3.46)	56	744K	10B
1401/02/31	50,400	49,590	51,600	49,860	(4.46)	1,194	2M	82B
1401/02/28	54,000	50,300	54,000	52,190	0.56	1,279	2M	83B
1401/02/27	50,400	50,000	52,120	51,900	4.55	430	1M	56B
1401/02/24	48,000	48,000	49,690	49,640	4.88	538	1M	62B
1401/02/21	46,600	46,600	47,910	47,330	2.16	537	404K	19B
1401/02/20	47,010	45,600	47,010	46,330	(3.46)	568	602K	28B
1401/02/19	50,430	47,340	50,430	47,990	(3.69)	813	822K	39B
1401/02/18	50,920	48,520	50,920	49,830	2.72	581	541K	27B
1401/02/17	49,650	47,770	49,650	48,510	1.70	660	604K	29B
1401/02/12	45,580	45,580	48,950	47,700	2.32	335	418K	20B
1401/02/10	47,020	46,170	47,110	46,620	(1.33)	333	283K	13B
1401/02/07	48,040	46,570	48,040	47,250	(2.62)	399	375K	18B
1401/02/06	46,810	46,810	49,330	48,520	3.26	562	567K	28B
1401/01/31	46,330	46,330	48,340	46,990	(0.15)	267	185K	9B
1401/01/30	47,000	46,000	47,850	47,060	(0.4)	289	274K	13B
1401/01/29	46,890	45,570	48,200	47,250	2.23	503	479K	23B
1401/01/28	47,590	45,270	47,590	46,220	(0.45)	320	275K	13B
1401/01/27	46,300	45,440	47,840	46,430	1.58	379	440K	20B
1401/01/24	43,820	43,590	47,000	45,710	0.20	303	277K	13B
1401/01/23	48,730	45,200	48,730	45,620	(4.1)	383	428K	20B
1401/01/22	47,190	46,580	47,860	47,570	4.34	470	630K	30B
1401/01/21	45,500	44,000	46,110	45,590	1.56	298	276K	13B
1401/01/20	46,120	43,830	46,120	44,890	(2.67)	276	298K	13B
1401/01/17	47,490	45,160	47,500	46,120	(0.65)	312	289K	13B
1401/01/16	44,950	44,950	47,500	46,420	(0.15)	308	259K	12B
1401/01/15	45,570	45,570	47,530	46,490	2.69	565	591K	27B
1401/01/14	44,370	44,370	45,340	45,270	4.82	393	602K	27B
1401/01/10	42,030	42,000	44,390	43,190	0.44	190	128K	6B
1401/01/09	42,250	42,250	44,350	43,000	(0.12)	164	201K	9B
1401/01/08	41,050	41,050	44,000	43,050	0.23	204	198K	9B
1401/01/07	41,900	41,900	43,790	42,950	(0.37)	163	123K	5B
1401/01/06	44,370	42,000	44,500	43,110	0.14	167	120K	5B
1400/12/28	42,200	41,130	44,040	43,050	1.87	190	242K	11B
1400/12/25	43,000	41,900	43,950	42,260	0.96	173	162K	7B
1400/12/24	40,550	40,550	43,100	41,860	0.77	249	175K	7B
1400/12/23	42,400	40,600	42,400	41,540	(0.98)	193	142K	6B
1400/12/22	41,300	41,200	42,300	41,950	(1.71)	247	218K	9B
1400/12/21	44,490	41,000	44,490	42,680	(0.74)	202	200K	8B
1400/12/18	42,150	41,200	44,580	43,000	0.84	450	388K	17B
1400/12/17	43,300	41,250	43,300	42,640	(1.75)	238	206K	9B
1400/12/16	44,000	42,010	44,900	43,400	0.12	545	432K	19B
1400/12/15	42,650	42,650	43,410	43,350	4.84	519	580K	25B
1400/12/14	39,000	39,000	41,980	41,350	3.40	453	636K	26B
1400/12/11	39,470	39,000	40,240	39,990	(0.62)	153	139K	6B
1400/12/09	40,300	39,500	40,300	40,240	(0.52)	204	158K	6B
1400/12/08	41,460	39,540	41,460	40,450	(0.61)	183	121K	5B
1400/12/07	39,600	39,600	41,230	40,700	(0.46)	141	151K	6B
1400/12/04	40,000	40,000	41,420	40,890	(0.24)	91	76K	3B
1400/12/03	41,520	40,170	41,520	40,990	(0.36)	94	83K	3B
1400/12/02	41,890	40,200	42,370	41,140	0.61	218	229K	9B
1400/12/01	40,000	40,000	41,840	40,890	1.31	257	242K	10B
1400/11/30	39,100	39,100	41,690	40,360	(0.15)	141	103K	4B
1400/11/27	40,500	39,350	40,870	40,420	(1.46)	177	205K	8B
1400/11/25	40,450	40,450	41,890	41,020	(0.07)	187	138K	6B
1400/11/24	39,990	38,500	41,890	41,050	2.88	459	461K	19B
1400/11/23	39,250	38,600	41,080	39,900	(1.21)	227	182K	7B
1400/11/20	39,160	39,160	40,390	40,390	(0.22)	134	69K	3B
1400/11/19	40,500	39,590	41,900	40,480	0.02	121	98K	4B
1400/11/18	39,350	39,000	41,930	40,470	(0.27)	128	96K	4B
1400/11/17	40,130	39,520	42,700	40,580	(2.45)	320	307K	12B
1400/11/16	39,300	39,300	42,700	41,600	2.16	194	274K	11B
1400/11/13	42,000	40,200	42,000	40,720	0.02	60	40K	2B
1400/11/12	42,070	40,090	42,070	40,710	(0.12)	139	85K	3B
1400/11/11	39,900	39,650	41,890	40,760	0.25	104	74K	3B
1400/11/10	41,640	40,320	42,220	40,660	1.12	116	141K	6B
1400/11/09	40,500	40,440	41,890	40,210	0.70	112	75K	3B
1400/11/06	39,100	39,100	41,090	39,930	0.99	194	271K	11B
1400/11/05	39,710	39,100	40,800	39,540	(3.91)	156	312K	12B
1400/11/04	41,010	39,500	41,100	41,150	(0.29)	88	71K	3B
1400/10/29	41,450	40,120	42,440	41,270	0.12	91	68K	3B
1400/10/28	42,690	40,070	42,690	41,220	(2.25)	167	179K	7B
1400/10/27	40,130	40,130	43,640	42,170	(0.14)	120	128K	5B
1400/10/26	41,000	41,000	42,670	42,230	(0.31)	108	70K	3B
1400/10/25	41,460	41,240	42,650	42,360	(2.42)	196	224K	9B
1400/10/22	43,700	42,000	44,520	43,410	(0.66)	195	142K	6B
1400/10/21	44,350	43,430	45,970	43,700	(4.4)	575	926K	40B
1400/10/20	44,310	44,000	46,030	45,710	4.27	699	755K	35B
1400/10/19	40,160	40,160	43,950	43,840	4.73	387	1M	48B
1400/10/18	41,100	40,380	42,850	41,860	(0.52)	161	103K	4B
1400/10/15	44,160	41,990	44,160	42,080	(4.77)	332	548K	23B
1400/10/14	43,060	42,640	44,150	44,190	(0.61)	96	69K	3B
1400/10/13	43,200	43,000	45,890	44,460	(0.69)	131	82K	4B
1400/10/12	43,670	43,650	46,000	44,770	(2.18)	193	196K	9B
1400/10/11	46,000	45,690	47,190	45,770	(4.82)	289	371K	17B
1400/10/08	48,970	45,300	49,460	48,090	1.01	235	302K	15B
1400/10/07	45,660	45,660	49,000	47,610	(0.38)	316	560K	27B
1400/10/06	47,700	45,220	49,440	47,790	1.06	249	273K	13B
1400/10/05	44,500	43,800	48,220	47,290	2.69	309	361K	17B
1400/10/04	47,170	44,500	47,850	46,050	0.17	235	236K	11B
1400/10/01	45,550	44,220	47,110	45,970	1.86	377	465K	21B
1400/09/30	47,080	42,710	47,080	45,130	0.58	434	444K	20B
1400/09/29	41,520	41,520	45,340	44,870	3.89	356	484K	22B
1400/09/28	43,450	42,310	43,450	43,190	4.35	481	585K	25B
1400/09/27	41,380	41,000	41,390	41,390	5.00	96	418K	17B
1400/09/24	39,500	38,600	40,500	39,420	2.18	253	299K	12B
1400/09/23	37,530	37,520	41,000	38,580	(1.91)	200	309K	12B
1400/09/22	40,150	38,840	40,990	39,330	(3.79)	232	324K	13B
1400/09/21	40,990	39,950	42,690	40,880	(2.67)	178	232K	9B
1400/09/20	42,500	41,000	43,000	42,000	(1.52)	186	207K	9B
1400/09/17	42,620	42,000	43,240	42,650	0.78	185	249K	11B
1400/09/16	42,990	41,800	43,490	42,320	1.10	283	286K	12B
1400/09/15	42,420	40,330	43,600	41,860	(1.34)	496	607K	25B
1400/09/14	42,420	42,420	43,600	42,430	(4.97)	825	2M	70B
1400/09/13	44,440	44,440	45,010	44,650	(4.53)	167	293K	13B
1400/09/10	46,320	46,320	46,940	46,770	(4.06)	110	271K	13B
1400/09/09	48,750	48,660	50,500	48,750	(4.82)	216	322K	16B
1400/09/08	51,770	48,880	52,100	51,220	3.22	1,102	1M	67B
1400/09/07	47,440	47,440	49,750	49,620	4.71	383	613K	30B
1400/09/06	45,510	45,510	47,440	47,390	4.87	562	1M	56B
1400/09/03	42,070	42,070	45,460	45,190	4.36	256	515K	23B
1400/09/02	42,620	42,620	44,390	43,300	1.29	227	245K	11B
1400/09/01	44,000	42,500	44,000	42,750	(0.02)	171	125K	5B
1400/08/30	41,090	41,090	43,500	42,760	(0.7)	142	123K	5B
1400/08/29	43,210	42,000	44,140	43,060	(0.58)	197	137K	6B
1400/08/26	43,300	42,360	44,150	43,310	0.23	185	142K	6B
1400/08/25	42,570	41,570	44,410	43,210	(0.41)	168	161K	7B
1400/08/24	42,530	41,380	44,500	43,390	(0.37)	177	154K	7B
1400/08/23	43,380	42,500	44,850	43,550	0.30	174	162K	7B
1400/08/22	43,000	42,170	44,900	43,420	(0.3)	193	238K	10B
1400/08/19	43,000	42,200	44,600	43,550	1.28	171	196K	9B
1400/08/18	41,200	41,200	44,200	43,000	(0.28)	181	143K	6B
1400/08/17	44,050	42,720	44,290	43,120	(4.09)	473	496K	21B
1400/08/16	46,800	43,500	46,800	44,960	0.85	350	360K	16B
1400/08/15	43,870	43,870	45,160	44,580	3.65	118	257K	12B
1400/08/12	41,690	41,690	43,150	43,010	4.65	216	428K	18B
1400/08/11	41,000	41,000	41,980	41,100	0.91	255	172K	7B
1400/08/10	38,210	38,210	42,190	40,730	1.34	301	242K	10B
1400/08/09	40,010	39,240	42,000	40,190	(2.69)	156	282K	11B
1400/08/08	41,500	40,250	42,930	41,300	0.05	307	291K	12B
1400/08/05	41,250	40,850	42,970	41,280	(4.0)	538	640K	26B
1400/08/04	43,020	42,640	44,680	43,000	(4.19)	347	439K	19B
1400/08/03	45,000	44,800	47,700	44,880	(4.81)	311	316K	14B
1400/08/01	46,810	46,690	48,830	47,150	(4.05)	296	255K	12B
1400/07/28	49,200	46,990	50,990	49,140	(0.36)	205	270K	13B
1400/07/27	49,000	49,000	50,990	49,320	0.51	159	98K	5B
1400/07/26	48,010	47,110	49,290	49,070	(1.03)	175	121K	6B
1400/07/25	51,630	49,050	53,000	49,580	(3.97)	376	435K	22B
1400/07/24	52,740	50,520	52,740	51,630	2.38	252	332K	17B
1400/07/21	50,500	50,380	52,970	50,430	(4.9)	297	553K	28B
1400/07/20	52,550	52,460	53,030	53,030	(3.97)	222	225K	12B
1400/07/19	54,100	54,000	57,470	55,220	(1.46)	232	173K	9B
1400/07/18	54,050	54,050	56,990	56,040	(1.46)	197	133K	7B
1400/07/17	56,720	56,420	60,050	56,870	(4.23)	336	306K	17B
1400/07/14	57,750	57,750	61,040	59,380	(1.72)	332	321K	19B
1400/07/12	60,110	60,000	61,540	60,420	2.10	435	297K	18B
1400/07/11	59,800	56,810	61,440	59,180	3.53	801	676K	40B
1400/07/10	54,550	54,550	57,620	57,160	4.15	396	290K	17B
1400/07/07	54,120	54,120	56,370	54,880	(2.5)	392	274K	15B
1400/07/06	55,300	55,300	57,590	56,290	1.79	488	305K	17B
1400/07/04	54,850	54,010	55,750	55,300	3.42	630	540K	30B
1400/07/03	55,000	52,990	56,870	53,470	(4.12)	1,224	2M	93B
1400/06/31	57,070	55,580	58,950	55,770	(4.67)	457	435K	24B
1400/06/30	57,550	57,280	62,500	58,500	(2.97)	449	444K	26B
1400/06/29	62,500	59,380	64,900	60,290	(0.03)	392	559K	34B
1400/06/27	63,640	59,820	65,340	60,310	(4.21)	378	465K	28B
1400/06/24	65,070	62,820	65,080	62,960	(4.78)	781	1M	75B
1400/06/23	66,680	63,410	67,940	66,120	1.97	384	254K	17B
1400/06/22	65,680	63,610	68,400	64,840	(3.15)	393	241K	16B
1400/06/21	72,770	66,640	72,770	66,950	(4.55)	398	297K	20B
1400/06/20	69,060	69,000	71,390	70,140	1.52	561	576K	40B
1400/06/17	69,010	67,610	70,900	69,090	(0.07)	552	380K	26B
1400/06/16	66,010	65,000	71,400	69,140	1.57	647	445K	31B
1400/06/15	68,850	66,210	70,000	68,070	1.79	684	480K	33B
1400/06/14	67,440	63,130	68,980	66,870	1.67	629	476K	32B
1400/06/13	65,150	65,000	66,970	65,770	3.09	479	359K	24B
1400/06/10	61,770	61,320	64,280	63,800	4.21	379	563K	36B
1400/06/09	59,720	59,720	64,840	61,220	(2.61)	676	709K	43B
1400/06/08	61,880	61,880	64,980	62,860	(3.49)	522	426K	27B
1400/06/07	67,000	62,000	67,480	65,130	0.52	784	667K	43B
1400/06/06	64,000	61,560	65,640	64,790	3.63	723	957K	62B
1400/06/03	63,500	61,000	64,120	62,520	1.15	472	385K	24B
1400/06/02	60,010	58,020	62,120	61,810	4.46	596	555K	34B
1400/06/01	62,600	58,510	62,730	59,170	(3.91)	921	1M	66B
1400/05/31	62,670	59,910	62,670	61,580	2.80	636	584K	36B
1400/05/24	59,500	58,750	60,010	59,900	4.79	1,045	2M	97B
1400/05/23	57,180	55,220	57,190	57,160	4.94	261	515K	29B
1400/05/20	54,800	53,130	54,850	54,470	4.27	636	594K	32B
1400/05/19	51,040	51,040	52,400	52,240	4.67	507	694K	36B
1400/05/18	50,000	49,260	51,190	49,910	(0.38)	336	253K	13B
1400/05/17	50,370	49,200	50,390	50,100	(0.38)	157	156K	8B
1400/05/16	50,700	49,490	51,500	50,290	(0.61)	246	219K	11B
1400/05/13	50,900	50,100	51,400	50,600	2.08	277	289K	15B
1400/05/12	50,060	48,710	51,550	49,570	(0.2)	327	696K	35B
1400/05/11	49,130	49,120	50,400	49,670	0.28	203	150K	7B
1400/05/10	49,200	48,820	50,300	49,530	0.88	299	174K	9B
1400/05/09	50,020	47,810	50,990	49,100	(2.05)	393	335K	16B
1400/05/06	49,250	49,020	51,390	50,130	(0.34)	115	91K	5B
1400/04/28	48,990	48,870	51,160	50,300	3.22	372	292K	15B
1400/04/27	49,640	47,750	52,290	48,730	(3.04)	521	1M	49B
1400/04/26	48,580	48,580	51,000	50,260	2.40	250	275K	14B
1400/04/19	52,800	49,700	53,870	51,280	(1.97)	717	672K	34B
1400/04/16	54,390	51,770	54,400	52,310	(4.0)	708	1M	54B
1400/04/15	53,550	51,360	56,020	54,490	2.12	804	984K	54B
1400/04/14	53,520	51,330	55,370	53,360	1.18	1,039	2M	84B
1400/04/13	49,360	49,360	52,800	52,740	4.87	517	2M	121B
1400/04/12	49,030	49,030	50,600	50,290	(0.61)	214	135K	7B
1400/04/09	52,190	48,850	52,190	50,600	(1.35)	215	132K	7B
1400/04/08	49,030	49,030	51,410	51,290	(0.54)	162	65K	3B
1400/04/07	54,980	50,380	54,980	51,570	(2.75)	404	285K	15B
1400/04/06	50,980	50,980	53,160	53,030	4.74	459	414K	22B
1400/04/05	49,000	47,000	50,980	50,630	4.26	296	379K	19B
1400/04/02	47,200	46,110	49,970	48,560	0.68	219	130K	6B
1400/04/01	48,990	46,690	48,990	48,230	(1.55)	218	164K	8B
1400/03/31	48,000	47,170	48,500	48,990	(1.25)	160	91K	4B
1400/03/30	50,980	47,990	50,980	49,610	(1.78)	195	137K	7B
1400/03/29	48,730	48,720	50,350	50,510	(0.43)	87	60K	3B
1400/03/26	50,790	48,720	50,790	50,730	(1.07)	154	70K	3B
1400/03/25	51,050	49,980	52,350	51,280	(2.53)	192	146K	7B
1400/03/24	50,390	50,390	53,900	52,610	(0.74)	183	68K	4B
1400/03/23	50,560	50,540	52,000	53,000	(0.38)	70	26K	1B
1400/03/22	53,190	51,460	53,190	53,200	(1.77)	133	104K	5B
1400/03/19	56,390	52,250	56,390	54,160	(1.53)	234	155K	8B
1400/03/18	53,410	53,410	55,240	55,000	4.54	708	718K	39B
1400/03/17	50,990	50,990	53,080	52,610	4.05	377	933K	49B
1400/03/12	49,850	48,200	51,800	50,560	(0.08)	110	63K	3B
1400/03/11	49,500	49,000	50,000	50,600	(0.26)	60	25K	1B
1400/03/10	51,800	49,000	51,800	50,730	(0.55)	102	58K	3B
1400/03/09	51,800	49,000	53,030	51,010	0.93	183	116K	6B
1400/03/08	48,000	48,000	51,990	50,540	0.38	170	83K	4B
1400/03/05	48,360	48,320	52,820	50,350	(1.0)	216	89K	4B
1400/03/04	53,010	50,360	55,660	50,860	0.14	144	332K	17B
1400/03/03	51,940	49,240	51,940	50,790	(2.01)	87	113K	6B
1400/03/02	50,400	50,320	50,400	51,830	(2.13)	77	120K	6B
1400/03/01	51,530	51,530	53,930	52,960	(2.36)	115	133K	7B
1400/02/29	53,080	53,080	54,100	54,240	(2.92)	109	164K	9B
1400/02/28	56,990	53,390	56,990	55,870	(0.59)	100	39K	2B
1400/02/27	54,360	54,350	55,000	56,200	(1.77)	86	99K	5B
1400/02/26	55,070	55,060	55,700	57,210	(1.28)	112	72K	4B
1400/02/25	55,700	55,590	57,650	57,950	(0.96)	112	60K	3B
1400/02/22	57,080	57,080	57,420	58,510	(0.56)	127	154K	9B
1400/02/21	59,000	57,400	59,000	58,840	(0.56)	133	156K	9B
1400/02/20	57,750	57,750	58,660	59,170	(0.6)	140	169K	10B
1400/02/19	58,200	58,200	58,200	59,530	(0.78)	86	215K	13B
1400/02/18	58,280	58,280	59,490	60,000	(0.13)	58	36K	2B
1400/02/15	58,450	58,450	61,000	60,080	(0.28)	106	86K	5B
1400/02/13	58,600	58,540	59,800	60,250	(0.17)	71	44K	3B
1400/02/12	58,680	58,680	60,000	60,350	(0.23)	105	70K	4B
1400/02/11	59,560	59,010	61,000	60,490	(0.05)	122	29K	2B
1400/02/08	58,770	58,770	61,940	60,520	0.0	150	58K	4B
1400/02/07	61,000	58,780	61,000	60,520	(0.1)	138	42K	2B
1400/02/06	59,220	59,220	60,940	60,580	(0.77)	119	207K	12B
1400/02/05	59,460	59,460	59,460	61,050	(0.39)	68	104K	6B
1400/02/04	59,840	59,840	59,850	61,290	(0.65)	124	176K	11B
1400/02/01	60,100	60,030	61,770	61,690	(0.31)	165	86K	5B
1400/01/31	60,910	60,910	62,990	61,880	(0.43)	142	176K	11B
1400/01/30	61,250	61,250	61,270	62,150	(0.54)	144	220K	13B
1400/01/29	61,550	61,550	61,550	62,490	(0.49)	95	199K	12B
1400/01/28	61,860	61,860	62,000	62,800	(0.51)	155	203K	13B
1400/01/25	62,300	62,230	62,300	63,120	(0.58)	167	225K	14B
1400/01/24	62,420	62,410	63,600	63,490	(0.3)	227	119K	7B
1400/01/23	62,790	62,790	64,950	63,680	(0.61)	231	247K	16B
1400/01/22	63,130	63,130	63,990	64,070	(0.53)	143	206K	13B
1400/01/21	63,440	63,440	63,440	64,410	(0.49)	82	194K	12B
1400/01/18	63,780	63,780	64,000	64,730	(0.54)	154	203K	13B
1400/01/17	64,160	64,160	64,500	65,080	(0.58)	194	221K	14B
1400/01/16	64,510	64,510	64,510	65,460	(0.55)	117	207K	13B
1400/01/15	64,890	64,890	64,890	65,820	(0.59)	138	223K	14B
1400/01/14	65,500	65,500	66,500	66,210	(0.93)	205	353K	23B
1400/01/11	66,640	65,980	66,700	66,830	(0.73)	236	304K	20B
1400/01/10	68,220	66,460	71,200	67,320	(0.72)	1,051	754K	51B
1400/01/08	65,950	65,950	67,820	67,810	5.97	862	1M	70B
1400/01/07	63,000	63,000	65,060	63,990	4.25	740	630K	41B
1399/12/27	60,210	60,210	62,000	61,380	0.0	265	117K	7B
1399/12/26	60,180	60,180	63,000	61,380	(0.03)	265	76K	5B
1399/12/25	60,380	60,370	61,640	61,400	(0.32)	232	133K	8B
1399/12/24	60,620	60,610	61,650	61,600	(0.39)	290	184K	11B
1399/12/23	60,990	60,980	62,180	61,840	(0.61)	286	247K	15B
1399/12/20	61,320	61,320	62,450	62,220	(0.56)	192	220K	13B
1399/12/19	61,840	61,810	63,000	62,570	(0.79)	316	322K	20B
1399/12/18	64,350	61,790	64,500	63,070	0.05	406	151K	10B
1399/12/17	62,110	62,110	66,000	63,040	(0.52)	439	368K	23B
1399/12/16	62,540	62,530	63,800	63,370	(0.67)	124	265K	17B
1399/12/13	62,850	62,850	64,640	63,800	(0.51)	298	239K	15B
1399/12/12	63,080	63,080	64,990	64,130	(0.36)	261	188K	12B
1399/12/11	63,610	63,610	64,970	64,360	(0.83)	352	328K	21B
1399/12/10	64,020	64,020	64,020	64,900	(0.64)	125	244K	16B
1399/12/09	64,490	64,490	67,700	65,320	(0.73)	120	287K	18B
1399/12/06	64,960	64,890	68,400	65,800	(0.62)	457	262K	17B
1399/12/05	65,620	65,620	66,890	66,210	(1.11)	335	427K	28B
1399/12/04	66,030	66,030	66,030	66,950	(0.62)	162	236K	16B
1399/12/03	66,520	66,520	66,550	67,370	(0.74)	238	278K	18B
1399/12/02	70,900	65,710	70,900	67,870	1.22	1,682	1M	84B
1399/11/29	67,070	65,500	67,070	67,050	5.96	640	868K	58B
1399/11/28	60,020	60,020	64,910	63,280	3.33	779	942K	60B
1399/11/27	61,000	60,920	62,200	61,240	(1.48)	373	613K	37B
1399/11/26	64,000	61,590	64,000	62,160	(1.08)	489	466K	29B
1399/11/25	65,220	62,760	65,220	62,840	2.13	564	425K	27B
1399/11/21	60,010	60,010	63,470	61,530	0.02	783	522K	32B
1399/11/20	65,500	61,280	65,960	61,520	(4.62)	886	1M	71B
1399/11/19	61,120	61,120	67,400	64,500	0.26	983	605K	39B
1399/11/18	62,420	62,400	65,460	64,330	(2.06)	280	318K	20B
1399/11/15	67,160	64,460	67,200	65,680	(3.2)	630	521K	34B
1399/11/14	68,430	67,320	72,420	67,850	(4.25)	894	735K	50B
1399/11/13	66,710	66,300	72,140	70,860	3.13	1,015	862K	61B
1399/11/12	71,700	66,300	71,700	68,710	0.47	822	550K	38B
1399/11/11	71,000	64,240	71,000	68,390	1.14	1,292	1M	78B
1399/11/08	67,730	67,440	71,000	67,620	(4.73)	873	1M	79B
1399/11/07	69,750	69,710	72,500	70,980	(3.26)	369	432K	30B
1399/11/06	73,310	73,310	76,940	73,370	(4.91)	562	816K	60B
1399/11/05	77,400	75,750	82,990	77,160	(3.22)	827	705K	54B
1399/11/04	80,680	77,030	82,000	79,730	(1.18)	1,266	866K	69B
1399/11/01	79,340	77,970	84,970	80,680	(1.69)	1,329	877K	71B
1399/10/30	79,300	79,300	87,000	82,070	(1.68)	1,400	3M	206B
1399/10/29	81,120	81,120	81,120	83,470	(2.24)	121	256K	21B
1399/10/27	83,200	83,200	84,800	85,380	(2.5)	267	287K	24B
1399/10/24	93,000	86,310	93,000	87,570	(3.61)	2,068	2M	142B
1399/10/23	92,000	84,360	93,240	90,850	2.31	3,212	3M	277B
1399/10/22	88,890	84,700	88,930	88,800	4.84	1,164	1M	107B
1399/10/21	84,700	84,600	84,700	84,700	5.00	590	769K	65B
1399/10/20	75,750	75,430	83,370	80,670	1.60	1,236	925K	75B
1399/10/17	83,000	78,850	83,190	79,400	(4.34)	1,251	832K	66B
1399/10/16	83,510	82,510	86,480	83,000	(4.43)	1,536	978K	81B
1399/10/15	86,000	84,160	92,000	86,850	(1.95)	1,948	1M	108B
1399/10/14	88,310	88,310	91,800	88,580	(4.7)	1,722	2M	134B
1399/10/13	90,280	90,280	90,280	92,950	(2.19)	146	231K	21B
1399/10/10	96,000	94,880	98,720	95,030	(4.85)	774	453K	43B
1399/10/09	93,100	93,100	102,880	99,870	1.92	5,899	6M	569B
1399/10/08	97,990	97,990	97,990	97,990	(4.99)	509	475K	47B
1399/10/07	100,610	100,610	100,610	103,140	(2.61)	142	235K	24B
1399/10/06	105,450	105,450	105,450	105,900	(4.59)	774	414K	44B
1399/10/03	111,140	107,840	111,140	111,000	4.87	2,450	3M	379B
1399/10/02	107,820	107,820	107,820	105,850	3.08	196	344K	37B
1399/10/01	103,640	103,640	103,640	102,690	4.03	262	450K	47B
1399/09/30	98,730	95,200	98,730	98,710	4.98	544	818K	81B
1399/09/29	94,080	91,050	94,080	94,030	4.94	964	1M	113B
1399/09/26	84,890	84,890	93,810	89,600	0.28	1,766	2M	194B
1399/09/25	85,150	85,150	85,150	89,350	(0.31)	73	37K	3B
1399/09/22	89,630	89,630	89,630	89,630	4.99	124	622K	56B
1399/09/19	85,370	85,370	85,370	85,370	4.99	147	836K	71B
1399/09/18	84,570	84,570	84,570	81,310	0.94	197	132K	11B
1399/09/17	81,190	77,500	81,250	80,550	4.08	672	927K	75B
1399/09/16	78,230	78,230	78,230	77,390	3.87	340	542K	42B
1399/09/15	74,990	71,000	75,080	74,510	4.20	673	595K	45B
1399/09/12	69,180	67,170	71,720	71,510	4.68	948	790K	56B
1399/09/11	70,000	64,610	70,200	68,310	0.44	853	883K	60B
1399/09/10	68,350	66,510	70,000	68,010	1.78	573	433K	30B
1399/09/09	68,970	63,960	68,970	66,820	(0.74)	1,430	1M	78B
1399/09/08	67,350	65,950	67,350	67,320	4.94	823	1M	83B
1399/09/05	65,950	65,950	65,950	64,150	2.13	166	346K	23B
1399/09/04	64,100	64,100	64,100	62,810	2.88	268	468K	30B
1399/09/03	61,030	58,450	61,080	61,050	4.93	743	1M	79B
1399/09/02	57,570	57,550	60,390	58,180	(3.95)	826	1M	74B
1399/09/01	64,000	58,460	64,000	60,570	(1.56)	647	619K	37B
1399/08/28	58,720	56,300	62,180	61,530	3.90	838	922K	57B
1399/08/27	58,680	58,680	61,500	59,220	(4.11)	714	753K	45B
1399/08/26	60,810	60,720	62,540	61,760	(3.36)	442	515K	31B
1399/08/25	66,480	62,810	67,100	63,910	(3.33)	531	573K	36B
1399/08/24	68,680	65,960	68,850	66,110	0.79	615	293K	20B
1399/08/21	65,110	65,110	70,000	65,590	(4.29)	1,272	5M	297B
1399/08/20	66,130	66,130	66,130	68,530	(1.55)	78	219K	15B
1399/08/18	67,050	67,050	67,050	69,610	(1.36)	143	193K	13B
1399/08/17	67,060	67,060	67,060	70,570	(0.01)	6	2K	129M
1399/08/14	67,120	67,120	67,120	70,580	(0.1)	25	13K	874M
1399/08/12	67,140	67,140	67,140	70,650	(0.03)	9	3K	206M
1399/08/11	67,160	67,160	67,160	70,670	(0.03)	10	5K	309M
1399/08/10	67,210	67,210	67,210	70,690	(0.07)	27	10K	705M
1399/08/07	67,240	67,240	67,240	70,740	(0.04)	12	6K	395M
1399/08/06	67,250	67,250	67,250	70,770	(0.01)	8	3K	184M
1399/08/05	67,260	67,260	67,260	70,780	(0.01)	5	2K	118M
1399/08/03	67,290	67,290	67,290	70,790	(0.06)	30	8K	546M
1399/07/30	68,730	68,730	71,000	70,830	(2.09)	292	287K	20B
1399/07/29	68,810	68,810	68,810	72,340	(0.12)	36	17K	1B
1399/07/28	71,110	71,110	71,110	72,430	(3.23)	100	431K	31B
1399/07/27	71,270	71,270	71,270	74,850	(0.23)	66	31K	2B
1399/07/21	74,910	74,900	78,020	75,020	(4.85)	919	790K	59B
1399/07/20	78,020	78,020	85,000	78,840	(3.99)	2,112	2M	172B
1399/07/19	78,240	78,240	78,240	82,120	(0.28)	52	34K	3B
1399/07/16	78,580	78,580	78,580	82,350	(0.44)	52	52K	4B
1399/07/15	78,730	78,730	78,730	82,710	(0.19)	43	23K	2B
1399/07/14	78,790	78,790	78,790	82,870	(0.07)	9	9K	692M
1399/07/13	78,840	78,840	78,840	82,930	(0.06)	17	8K	602M
1399/07/12	79,050	79,050	79,050	82,980	(0.28)	43	34K	3B
1399/07/09	79,080	79,080	79,080	83,210	(0.04)	34	5K	396M
1399/07/08	79,080	79,080	79,080	83,240	0.0	4	370	29M
1399/07/07	79,080	79,080	79,080	83,240	0.0	3	341	27M
1399/07/06	79,080	79,080	79,080	83,240	0.0	2	135	11M
1399/07/05	79,100	79,100	79,100	83,240	(0.02)	10	3K	258M
1399/07/02	79,140	79,140	79,140	83,260	(0.05)	18	6K	465M
1399/07/01	79,190	79,190	79,190	83,300	(0.06)	14	7K	525M
1399/06/31	79,200	79,200	79,200	83,350	(0.01)	7	1K	106M
1399/06/30	79,210	79,210	79,210	83,360	(0.01)	9	2K	145M
1399/06/29	79,240	79,240	79,240	83,370	(0.05)	13	6K	493M
1399/06/26	79,850	79,850	79,850	83,410	(0.76)	56	89K	7B
1399/06/25	80,340	80,340	80,340	84,050	(0.6)	124	71K	6B
1399/06/24	80,830	80,830	80,830	84,560	(0.61)	41	71K	6B
1399/06/23	81,330	81,330	81,330	85,080	(0.62)	16	72K	6B
1399/06/22	81,740	81,740	81,740	85,610	(0.5)	56	58K	5B
1399/06/19	81,920	81,920	81,920	86,040	(0.22)	52	25K	2B
1399/06/18	81,920	81,920	81,920	86,230	0.0	3	246	20M
1399/06/17	81,940	81,940	81,940	86,230	(0.02)	11	3K	207M
1399/06/16	82,300	82,300	82,300	86,250	(0.44)	37	50K	4B
1399/06/15	82,550	82,550	82,550	86,630	(0.3)	54	34K	3B
1399/06/12	82,640	82,640	82,640	86,890	(0.1)	30	12K	978M
1399/06/11	82,780	82,780	82,780	86,980	(0.17)	29	19K	2B
1399/06/10	93,620	84,720	93,620	87,130	(2.29)	385	359K	31B
1399/06/05	84,030	84,030	92,870	89,170	0.81	1,033	777K	69B
1399/06/04	85,690	85,690	85,690	88,450	(1.93)	236	209K	18B
1399/06/03	85,820	85,820	85,820	90,190	(0.15)	26	16K	1B
1399/06/02	86,190	86,190	86,190	90,330	(0.43)	40	46K	4B
1399/06/01	87,940	87,940	88,840	90,720	(1.99)	205	215K	19B
1399/05/29	89,110	89,110	89,120	92,560	(1.31)	117	127K	11B
1399/05/28	93,500	89,420	98,820	93,790	(0.35)	826	851K	80B
1399/05/27	93,500	93,500	100,000	94,120	(4.37)	601	579K	55B
1399/05/26	95,500	95,500	100,000	98,420	(2.09)	234	204K	20B
1399/05/25	98,410	98,410	98,600	100,520	(2.95)	324	286K	28B
1399/05/22	111,700	101,630	111,700	103,580	(3.17)	419	707K	73B
1399/05/21	110,000	106,940	110,000	106,970	(4.97)	468	1M	118B
1399/05/20	118,490	107,210	118,490	112,560	(0.26)	1,421	2M	207B
1399/05/19	113,500	108,380	113,790	112,850	4.12	859	518K	58B
1399/05/15	108,300	108,300	116,000	108,380	(4.93)	1,358	1M	152B
1399/05/14	121,950	113,520	121,950	114,000	(4.59)	1,100	1M	131B
1399/05/13	123,000	118,000	123,000	119,490	1.80	779	386K	46B
1399/05/12	122,460	112,180	122,460	117,380	(0.59)	1,373	907K	106B
1399/05/11	123,650	113,060	123,650	118,080	(0.78)	1,415	939K	111B
1399/05/08	118,000	117,910	123,400	119,010	(4.11)	1,623	2M	207B
1399/05/07	134,060	121,300	134,060	124,110	(2.8)	2,208	2M	252B
1399/05/05	132,900	130,550	132,900	127,680	0.61	157	54K	7B
1399/05/04	127,490	120,000	127,500	126,900	4.50	2,112	2M	203B
1399/05/01	121,690	117,650	121,690	121,430	4.77	1,753	2M	217B
1399/04/31	117,650	107,000	117,650	115,900	3.44	1,397	1M	146B
1399/04/30	112,100	101,530	112,100	112,050	4.95	2,054	3M	342B
1399/04/29	106,770	106,770	106,770	106,770	5.00	193	525K	56B
1399/04/28	104,820	104,820	104,820	101,690	1.86	164	187K	20B
1399/04/25	101,400	101,400	101,400	99,830	3.37	268	397K	40B
1399/04/24	99,860	99,860	99,860	96,580	1.55	174	183K	18B
1399/04/23	96,720	96,720	96,720	95,110	3.25	166	383K	37B
1399/04/22	93,580	93,580	93,580	92,120	3.35	124	395K	37B
1399/04/21	89,130	89,130	89,130	89,130	4.99	340	788K	70B
1399/04/18	83,000	83,000	87,150	84,890	5.00	453	574K	49B
1399/04/14	81,450	81,450	81,450	81,450	4.99	1,116	2M	128B
1399/04/11	77,580	77,400	77,580	77,580	4.99	747	2M	121B
1399/04/10	70,100	70,100	74,700	73,890	3.85	1,073	2M	118B
1399/04/09	70,300	70,300	73,250	71,150	(3.84)	548	585K	41B
1399/04/08	77,770	73,530	77,770	73,990	(4.39)	581	647K	48B
1399/04/07	79,000	74,170	80,000	77,390	0.49	429	331K	26B
1399/04/04	76,900	74,230	79,000	77,010	(1.43)	540	551K	42B
1399/04/03	82,490	76,100	82,490	78,130	(0.74)	1,109	779K	61B
1399/04/02	77,740	73,910	81,690	78,710	1.17	1,404	2M	127B
1399/04/01	78,620	71,140	78,620	77,800	3.90	1,328	2M	170B
1399/03/31	75,000	67,870	75,000	74,880	4.83	364	686K	51B
1399/03/27	73,050	73,050	73,050	71,430	2.66	164	414K	30B
1399/03/26	70,480	70,480	70,480	69,580	3.65	153	570K	40B
1399/03/25	68,970	68,970	68,970	67,130	2.19	201	341K	24B
1399/03/24	67,430	67,430	67,430	65,690	2.28	256	355K	24B
1399/03/21	66,051	66,051	66,051	64,225	2.10	305	380K	25B
1399/03/20	61,700	61,700	63,779	62,906	3.56	435	712K	45B
1399/03/19	60,862	58,250	60,862	60,742	4.79	629	1M	85B
1399/03/18	58,647	57,032	58,948	57,964	3.25	661	724K	42B
1399/03/17	57,894	56,400	57,895	56,141	1.82	548	351K	20B
1399/03/13	54,170	54,170	56,554	55,139	2.37	484	584K	33B
1399/03/12	51,900	51,900	55,554	53,861	0.06	504	405K	22B
1399/03/11	56,999	52,804	56,999	53,830	(3.15)	530	660K	35B
1399/03/10	59,553	54,052	59,553	55,583	(2.02)	740	726K	40B
1399/03/07	54,597	54,597	57,000	56,727	(1.28)	358	376K	21B
1399/03/06	61,000	55,766	61,000	57,465	(2.1)	369	397K	22B
1399/03/03	59,484	58,224	59,484	58,701	3.62	631	704K	42B
1399/02/31	58,222	58,222	58,222	56,652	2.17	238	395K	23B
1399/02/30	57,534	57,534	57,534	55,450	1.20	197	218K	13B
1399/02/29	56,163	56,163	56,163	54,795	2.44	344	445K	25B
1399/02/28	51,299	51,059	54,945	53,489	(0.44)	550	395K	21B
1399/02/27	57,500	52,142	57,500	53,723	(2.12)	653	505K	27B
1399/02/24	52,478	52,474	56,999	54,886	(0.63)	749	700K	38B
1399/02/23	54,921	54,865	57,000	55,235	(4.36)	593	731K	40B
1399/02/22	57,560	57,560	60,000	57,752	(4.68)	768	839K	48B
1399/02/21	63,400	58,020	63,400	60,589	(0.51)	941	713K	43B
1399/02/20	56,981	56,981	62,979	60,902	1.54	944	2M	93B
1399/02/17	59,920	59,920	61,100	59,980	(4.9)	822	849K	51B
1399/02/16	66,997	62,870	66,997	63,073	(4.69)	698	994K	63B
1399/02/15	67,200	65,001	68,240	66,178	(1.36)	901	799K	53B
1399/02/14	67,089	66,900	67,093	67,088	4.99	813	1M	76B
1399/02/13	63,999	62,510	64,113	63,899	4.65	1,018	1M	73B
1399/02/10	61,900	58,210	61,900	61,060	1.82	1,055	881K	54B
1399/02/09	57,731	57,731	61,100	59,971	(1.31)	1,094	1M	70B
1399/02/08	62,503	59,563	63,490	60,769	(3.08)	1,466	1M	76B
1399/02/07	64,240	58,241	64,240	62,697	2.48	1,573	2M	112B
1399/02/06	61,230	61,230	61,230	61,181	4.91	469	843K	52B
1399/02/03	60,126	60,126	60,126	58,315	1.84	188	363K	22B
1399/02/02	58,771	58,771	58,771	57,263	2.30	264	455K	27B
1399/02/01	57,314	57,314	57,314	55,973	2.54	226	502K	29B
1399/01/31	54,586	54,500	54,586	54,585	5.00	643	1M	63B
1399/01/30	53,148	53,148	53,148	51,987	2.70	393	534K	28B
1399/01/27	51,051	51,051	51,051	50,618	4.11	552	912K	47B
1399/01/26	48,988	47,018	49,368	48,620	3.41	777	981K	48B
1399/01/25	47,491	45,600	47,491	47,018	3.95	779	918K	44B
1399/01/24	45,000	44,801	46,100	45,230	0.64	601	764K	35B
1399/01/23	45,050	44,200	46,500	44,942	(0.26)	602	530K	24B
1399/01/20	46,600	45,000	46,600	45,059	0.69	687	530K	24B
1399/01/19	44,100	43,000	46,500	44,749	(0.23)	1,032	669K	30B
1399/01/18	44,444	43,253	45,100	44,853	(1.05)	810	472K	21B
1399/01/17	46,990	44,200	46,990	45,331	(0.56)	889	550K	25B
1399/01/16	47,000	43,501	47,000	45,588	1.13	1,012	773K	35B
1399/01/11	46,500	42,830	46,500	45,080	0.01	616	317K	14B
1399/01/10	46,654	45,001	46,654	45,077	1.45	610	397K	18B
1399/01/09	45,732	45,005	45,732	44,433	2.02	874	486K	22B
1399/01/06	45,001	44,700	45,001	43,555	1.62	490	386K	17B
1399/01/05	43,998	42,071	44,171	42,859	1.88	525	489K	21B
1398/12/28	43,408	43,300	43,408	42,068	1.76	474	431K	19B
1398/12/27	42,679	41,679	42,679	41,341	1.71	503	424K	18B
1398/12/26	42,034	42,000	42,034	40,647	1.53	419	376K	16B
1398/12/25	38,700	38,700	41,842	40,033	0.46	782	394K	16B
1398/12/24	41,510	38,794	41,511	39,850	(2.41)	866	686K	27B
1398/12/21	39,200	39,200	42,000	40,835	(0.34)	934	501K	20B
1398/12/20	39,410	39,410	41,321	40,974	(1.2)	883	454K	18B
1398/12/19	43,514	41,339	43,514	41,472	(9.27)	1,123	995K	41B
1398/12/17	46,110	43,515	46,110	45,707	(0.21)	183	91K	4B
1398/12/14	47,000	45,551	47,000	45,805	0.85	844	594K	27B
1398/12/13	46,500	45,000	46,500	45,418	(2.46)	1,592	1M	59B
1398/12/12	47,625	45,244	47,649	46,563	3.44	987	683K	32B
1398/12/10	45,665	44,351	47,000	45,013	(3.58)	835	543K	24B
1398/12/07	47,089	45,864	47,089	46,685	(0.28)	978	668K	31B
1398/12/06	47,999	46,401	47,999	46,818	(1.56)	1,275	1M	53B
1398/12/05	50,599	46,606	50,599	47,560	(1.95)	1,006	739K	35B
1398/12/04	47,160	46,350	48,626	48,508	4.74	631	872K	42B
1398/12/03	45,864	45,864	48,499	46,311	(4.07)	958	919K	43B
1398/11/30	48,909	47,000	50,400	48,277	(1.29)	846	484K	23B
1398/11/29	52,000	48,103	52,000	48,909	(3.41)	1,095	1M	53B
1398/11/28	50,634	50,168	50,634	50,634	5.00	489	790K	40B
1398/11/27	48,223	48,223	48,223	48,223	5.00	194	389K	19B
1398/11/26	45,932	45,503	45,932	45,927	4.99	363	374K	17B
1398/11/23	43,690	43,301	43,841	43,745	4.77	276	370K	16B
1398/11/21	42,890	40,445	43,200	41,754	(1.76)	668	848K	35B
1398/11/20	43,000	41,305	43,292	42,503	(0.05)	594	481K	20B
1398/11/19	41,000	41,000	42,674	42,526	4.64	840	1M	52B
1398/11/16	42,298	40,089	42,299	40,642	(3.69)	1,021	1M	41B
1398/11/15	44,210	40,700	44,210	42,198	(0.24)	550	459K	19B
1398/11/14	42,200	42,000	42,313	42,301	4.97	465	654K	28B
1398/11/13	40,500	38,221	42,000	40,299	0.17	935	1M	42B
1398/11/12	42,100	39,700	42,100	40,232	(1.94)	798	671K	27B
1398/11/08	40,100	40,100	42,100	41,027	(2.56)	1,084	907K	37B
1398/11/07	42,000	41,336	43,395	42,105	(3.23)	1,006	1M	43B
1398/11/06	45,357	41,600	45,357	43,511	0.72	1,138	1M	50B
1398/11/05	44,199	40,580	44,229	43,198	2.55	1,667	2M	94B
1398/11/02	41,676	41,000	42,269	42,123	4.64	529	1M	62B
1398/11/01	40,259	39,050	40,259	40,257	4.99	725	2M	87B
1398/10/30	38,361	38,361	38,361	38,342	4.95	88	278K	11B
1398/10/29	34,999	33,620	36,715	36,535	4.48	492	2M	56B
1398/10/28	34,990	34,204	34,991	34,967	4.93	458	637K	22B
1398/10/25	31,501	31,501	34,204	33,325	2.30	778	1M	45B
1398/10/24	33,079	31,585	34,249	32,576	(1.49)	760	746K	24B
1398/10/23	33,075	32,004	33,075	33,069	4.98	426	1M	36B
1398/10/22	31,552	31,552	31,552	31,500	4.83	106	271K	9B
1398/10/21	30,081	30,081	30,081	30,050	1.89	82	266K	8B
1398/10/18	28,959	28,959	28,959	29,492	(0.2)	51	28K	798M
1398/10/17	29,670	29,216	30,500	29,550	(3.91)	342	629K	19B
1398/10/15	30,695	30,695	31,673	30,753	(4.82)	807	2M	64B
1398/10/14	31,673	31,673	31,673	32,310	(3.09)	75	173K	5B
1398/10/11	33,660	30,580	33,682	33,340	3.93	1,322	2M	60B
1398/10/10	32,186	30,801	32,186	32,079	4.65	792	2M	55B
1398/10/09	30,654	30,654	30,654	30,654	5.00	313	1M	31B
1398/10/08	28,700	27,751	29,669	29,195	3.32	780	987K	29B
1398/10/07	28,890	27,600	28,890	28,257	1.75	1,034	1M	31B
1398/10/04	27,795	27,002	27,795	27,770	4.90	504	827K	23B
1398/10/03	26,493	25,235	26,493	26,472	4.91	528	1M	29B
1398/10/02	25,501	24,883	26,200	25,232	(3.67)	1,157	2M	51B
1398/10/01	27,002	25,365	27,490	26,192	(1.9)	549	637K	17B
1398/09/30	27,500	25,803	27,500	26,700	1.17	586	481K	13B
1398/09/27	25,223	24,800	26,779	26,391	3.48	880	1M	30B
1398/09/26	26,580	25,000	26,580	25,504	(2.16)	736	864K	22B
1398/09/25	26,960	25,210	26,960	26,067	(1.73)	1,057	1M	28B
1398/09/24	26,575	26,001	26,575	26,525	4.80	959	2M	46B
1398/09/23	24,000	24,000	25,369	25,310	4.76	328	543K	14B
1398/09/20	23,782	23,782	24,648	24,161	(0.45)	559	1M	33B
1398/09/19	25,000	24,088	25,000	24,271	0.81	685	1M	29B
1398/09/18	24,000	23,222	24,633	24,075	2.62	757	888K	21B
1398/09/17	23,100	22,801	24,048	23,460	0.23	757	1M	24B
1398/09/16	23,500	22,800	24,199	23,405	0.06	767	694K	16B
1398/09/13	23,500	23,160	23,700	23,392	0.52	388	260K	6B
1398/09/12	23,885	22,981	23,885	23,271	(1.37)	515	363K	8B
1398/09/11	24,099	23,400	24,099	23,594	(2.09)	622	422K	10B
1398/09/10	23,416	23,416	24,660	24,098	(0.19)	473	507K	12B
1398/09/09	24,790	23,500	24,790	24,143	(0.05)	379	262K	6B
1398/09/06	24,660	23,800	24,990	24,156	(1.58)	401	270K	7B
1398/09/05	24,290	24,200	24,974	24,544	2.69	483	361K	9B
1398/09/04	22,900	22,900	24,146	23,900	3.93	503	627K	15B
1398/09/03	22,866	22,510	23,200	22,997	0.41	437	321K	7B
1398/09/02	23,390	22,401	23,700	22,903	(0.23)	335	230K	5B
1398/08/29	23,657	22,502	23,657	22,956	(0.86)	225	213K	5B
1398/08/28	23,694	22,499	23,700	23,154	2.57	246	251K	6B
1398/08/27	21,463	21,463	23,715	22,573	(0.08)	403	407K	9B
1398/08/26	22,150	22,047	22,150	22,592	(2.65)	154	149K	3B
1398/08/25	23,400	22,200	23,400	23,207	(0.24)	286	180K	4B
1398/08/22	24,290	23,063	24,290	23,262	(1.19)	307	194K	4B
1398/08/21	23,300	22,101	23,801	23,542	3.86	350	313K	7B
1398/08/20	24,025	22,171	24,025	22,668	(2.87)	559	443K	10B
1398/08/19	23,639	23,000	24,100	23,337	0.83	363	415K	10B
1398/08/18	22,638	22,300	23,299	23,144	4.30	547	681K	16B
1398/08/14	22,500	21,400	22,800	22,190	0.73	239	193K	4B
1398/08/13	23,420	21,561	23,420	22,030	(1.48)	272	263K	6B
1398/08/12	22,775	21,001	22,985	22,361	1.44	277	230K	5B
1398/08/11	22,935	21,000	22,935	22,044	0.92	452	262K	6B
1398/08/08	22,000	21,861	22,149	21,844	3.55	210	208K	5B
1398/08/06	21,155	19,699	21,345	21,095	3.77	257	300K	6B
1398/08/04	21,700	20,000	21,700	20,329	(1.85)	348	184K	4B
1398/08/01	21,500	20,074	22,000	20,713	(1.97)	341	308K	6B
1398/07/30	21,000	20,297	21,283	21,130	4.24	341	329K	7B
1398/07/29	20,132	20,132	21,000	20,270	(4.35)	390	637K	13B
1398/07/28	21,183	21,183	21,900	21,191	(4.96)	164	368K	8B
1398/07/24	22,255	22,255	23,000	22,297	(4.82)	367	454K	10B
1398/07/23	23,411	22,764	24,340	23,426	(2.24)	245	195K	5B
1398/07/22	24,400	23,173	25,400	23,962	(1.76)	651	334K	8B
1398/07/21	24,502	24,101	25,640	24,392	(3.85)	478	465K	11B
1398/07/20	25,926	24,001	26,000	25,369	1.77	507	296K	7B
1398/07/17	23,500	23,500	25,800	24,927	0.78	605	457K	11B
1398/07/16	25,142	24,460	25,990	24,733	(3.94)	643	610K	15B
1398/07/15	27,299	25,401	27,299	25,747	(2.32)	660	548K	14B
1398/07/14	27,002	26,000	27,199	26,359	(2.22)	660	481K	13B
1398/07/13	26,585	25,200	27,600	26,958	1.86	1,348	867K	23B
1398/07/10	26,247	26,100	27,000	26,466	(3.32)	663	395K	10B
1398/07/09	28,745	26,011	28,745	27,375	(0.01)	1,399	983K	27B
1398/07/08	27,190	24,887	27,439	27,379	4.77	941	905K	25B
1398/07/07	26,212	25,150	26,212	26,133	4.68	903	1M	28B
1398/07/06	25,173	25,173	25,173	24,964	4.13	280	232K	6B
1398/07/03	23,500	22,800	24,300	23,975	2.71	1,182	899K	22B
1398/07/02	24,160	22,700	24,160	23,342	0.56	528	460K	11B
1398/07/01	23,500	22,600	24,195	23,213	(1.97)	1,121	1M	28B
1398/06/31	24,250	23,005	24,250	23,680	(1.05)	638	434K	10B
1398/06/30	23,011	23,011	24,250	23,931	(0.32)	523	481K	12B
1398/06/27	25,685	23,315	25,685	24,008	(2.18)	910	760K	18B
1398/06/26	24,966	23,060	24,996	24,542	3.09	609	700K	17B
1398/06/25	23,820	23,671	23,820	23,806	4.94	1,091	1M	25B
1398/06/24	22,341	21,500	23,287	22,686	2.29	1,201	1M	28B
1398/06/23	21,600	21,600	22,700	22,179	0.10	818	785K	17B
1398/06/20	22,295	21,600	22,995	22,157	1.03	742	656K	15B
1398/06/17	21,500	21,252	22,170	21,931	3.86	1,018	1M	29B
1398/06/16	21,301	20,601	21,600	21,115	(0.76)	699	786K	17B
1398/06/13	21,300	21,000	21,799	21,277	0.20	315	204K	4B
1398/06/12	20,188	20,187	21,900	21,234	1.34	413	398K	8B
1398/06/11	21,815	20,222	22,000	20,953	(1.56)	599	579K	12B
1398/06/10	20,120	20,120	21,799	21,286	2.45	604	463K	10B
1398/06/09	20,788	20,000	21,345	20,776	2.20	559	565K	12B
1398/06/06	20,940	19,967	20,950	20,329	(3.27)	692	806K	16B
1398/06/05	21,996	20,444	21,996	21,017	(2.34)	942	808K	17B
1398/06/04	20,950	20,950	21,999	21,520	(0.21)	876	770K	17B
1398/06/03	22,300	21,077	22,990	21,566	(2.79)	827	807K	17B
1398/06/02	22,179	21,801	22,223	22,186	4.82	697	807K	18B
1398/05/30	20,900	20,592	22,670	21,165	(2.35)	1,640	2M	38B
1398/05/28	22,682	20,620	22,682	21,675	0.34	1,015	974K	21B
1398/05/27	21,602	21,602	21,602	21,602	5.00	258	428K	9B
1398/05/26	20,608	19,752	20,608	20,574	4.82	867	1M	29B
1398/05/23	19,662	19,662	19,662	19,627	4.81	148	270K	5B
1398/05/22	18,345	17,806	19,022	18,726	3.36	666	855K	16B
1398/05/20	18,100	17,800	18,400	18,117	2.04	445	553K	10B
1398/05/19	18,000	17,512	18,100	17,754	(0.08)	252	272K	5B
1398/05/16	18,499	17,500	18,499	17,768	(2.24)	330	478K	8B
1398/05/15	18,677	17,900	18,677	18,175	2.17	409	425K	8B
1398/05/14	17,400	17,230	18,187	17,789	2.70	411	774K	14B
1398/05/13	17,389	17,000	17,950	17,321	0.25	320	457K	8B
1398/05/12	17,400	17,110	17,500	17,277	0.24	216	241K	4B
1398/05/09	17,680	17,005	17,680	17,235	(1.37)	272	239K	4B
1398/05/08	17,300	17,201	17,860	17,475	2.71	246	204K	4B
1398/05/07	17,101	16,851	17,300	17,014	(1.9)	190	323K	5B
1398/05/06	17,190	17,000	17,610	17,344	0.18	232	236K	4B
1398/05/05	17,200	16,801	17,943	17,313	0.80	281	259K	4B
1398/05/02	17,997	16,800	17,997	17,175	(0.95)	259	349K	6B
1398/05/01	17,080	17,053	18,000	17,339	(3.4)	415	499K	9B
1398/04/31	18,800	17,870	18,800	17,950	(4.57)	645	584K	10B
1398/04/30	19,286	18,060	19,324	18,810	1.94	960	1M	21B
1398/04/29	18,490	18,163	18,501	18,452	4.72	369	587K	11B
1398/04/26	17,298	16,901	17,721	17,620	4.40	518	684K	12B
1398/04/25	17,500	16,005	17,500	16,878	1.00	433	498K	8B
1398/04/24	16,013	16,013	16,813	16,711	0.57	180	177K	3B
1398/04/23	17,000	16,502	17,000	16,616	2.26	236	226K	4B
1398/04/22	16,251	15,900	16,750	16,249	(2.63)	407	544K	9B
1398/04/19	16,820	16,251	17,200	16,688	(1.81)	258	391K	7B
1398/04/18	17,850	16,801	17,850	16,996	(3.6)	264	342K	6B
1398/04/17	17,848	17,361	18,000	17,631	(0.08)	311	335K	6B
1398/04/16	17,800	17,052	17,800	17,645	3.95	274	382K	7B
1398/04/15	17,850	16,672	17,850	16,975	(3.17)	454	900K	15B
1398/04/12	17,176	17,176	17,646	17,530	4.31	365	605K	11B
1398/04/11	16,950	16,200	17,200	16,806	0.37	328	470K	8B
1398/04/10	16,500	16,500	16,920	16,744	2.15	294	383K	6B
1398/04/09	16,450	16,000	16,500	16,391	(1.2)	334	564K	9B
1398/04/05	17,050	16,200	17,050	16,590	(1.44)	549	655K	11B
1398/04/04	17,400	16,570	17,400	16,832	(2.12)	333	573K	10B
1398/04/03	17,700	16,900	17,700	17,196	(0.13)	466	656K	11B
1398/04/02	17,880	16,730	17,880	17,218	(1.01)	564	677K	12B
1398/04/01	17,700	16,342	17,889	17,393	1.92	506	823K	14B
1398/03/29	17,000	16,574	17,092	17,066	4.83	579	1M	24B
1398/03/28	15,645	15,645	17,000	16,279	(1.15)	783	2M	31B
1398/03/27	16,468	16,468	16,468	16,468	(5.0)	281	1M	17B
1398/03/26	18,160	17,225	18,160	17,334	(4.4)	869	2M	30B
1398/03/25	18,029	18,028	18,380	18,131	(4.45)	533	769K	14B
1398/03/22	19,100	18,500	19,672	18,976	0.56	493	802K	15B
1398/03/21	18,600	18,600	19,150	18,871	(3.15)	758	1M	21B
1398/03/20	20,170	18,860	20,170	19,484	1.11	614	780K	15B
1398/03/19	19,100	18,700	19,384	19,270	4.38	584	1M	20B
1398/03/18	18,554	16,950	18,554	18,461	4.47	750	1M	27B
1398/03/13	17,300	16,400	18,004	17,671	3.06	636	2M	30B
1398/03/12	17,317	16,503	17,890	17,147	9.92	502	1M	21B
1398/03/04	15,777	15,007	16,000	15,750	1.51	640	1M	16B
1398/03/01	15,551	15,146	15,551	15,516	4.76	384	699K	11B
1398/02/31	13,888	13,888	15,146	14,811	2.68	388	743K	11B
1398/02/30	15,177	14,355	15,177	14,425	(4.53)	507	728K	11B
1398/02/29	15,395	14,910	15,899	15,110	(3.72)	902	2M	26B
1398/02/28	16,000	15,220	16,300	15,694	(2.04)	888	2M	24B
1398/02/25	16,532	15,683	16,830	16,021	(2.95)	1,355	3M	41B
1398/02/24	16,509	15,900	16,509	16,508	4.99	422	1M	19B
1398/02/23	15,137	15,137	15,893	15,723	9.06	316	937K	15B
1398/02/21	14,569	14,569	14,569	14,417	3.90	41	219K	3B
1398/02/18	12,810	12,810	13,899	13,876	4.82	564	2M	26B
1398/02/17	14,480	13,122	14,480	13,238	(4.16)	666	2M	23B
1398/02/16	14,000	12,759	14,101	13,812	2.84	966	4M	49B
1398/02/15	12,812	12,812	13,957	13,430	(0.42)	1,058	2M	33B
1398/02/14	13,842	13,842	13,842	13,486	2.30	77	129K	2B
1398/02/11	13,186	13,148	13,186	13,183	4.97	239	618K	8B
1398/02/10	12,675	11,620	12,675	12,559	4.03	474	2M	23B
1398/02/09	12,072	12,072	12,072	12,072	4.99	69	384K	5B
1398/02/08	11,763	11,763	11,763	11,498	2.63	40	148K	2B
1398/02/07	11,429	11,428	11,429	11,203	2.92	80	164K	2B
1398/02/04	10,890	10,600	10,897	10,885	4.88	251	683K	7B
1398/02/03	9,850	9,714	10,579	10,379	3.01	519	2M	17B
1398/02/02	9,960	9,850	10,351	10,076	0.65	226	393K	4B
1398/01/31	9,600	9,500	10,075	10,011	4.32	250	523K	5B
1398/01/28	9,760	9,447	9,800	9,596	(3.5)	357	939K	9B
1398/01/27	10,250	9,768	10,255	9,944	(2.99)	280	895K	9B
1398/01/26	9,901	9,901	10,350	10,250	3.86	268	715K	7B
1398/01/25	10,048	9,741	10,060	9,869	(1.95)	280	716K	7B
1398/01/24	10,107	9,723	10,199	10,065	0.87	322	633K	6B
1398/01/21	9,675	9,675	10,044	9,978	4.31	290	831K	8B
1398/01/20	9,060	9,060	9,692	9,566	3.63	358	839K	8B
1398/01/19	9,310	9,070	9,400	9,231	(3.12)	269	714K	7B
1398/01/18	9,644	9,281	9,651	9,528	3.66	382	606K	6B
1398/01/17	9,044	8,920	9,292	9,192	3.86	417	963K	9B
1398/01/11	9,445	8,743	9,445	8,850	(3.84)	674	2M	15B
1398/01/10	9,400	8,888	9,400	9,203	1.24	189	352K	3B
1398/01/07	9,200	8,952	9,384	9,090	0.83	189	385K	3B
1398/01/06	8,800	8,700	9,148	9,015	3.47	286	1M	10B
1398/01/05	8,571	8,200	8,854	8,713	3.32	313	1M	10B
1397/12/28	8,596	8,223	8,899	8,433	(2.56)	813	2M	16B
1397/12/27	8,789	8,580	8,789	8,655	0.73	382	578K	5B
1397/12/26	8,390	8,390	8,760	8,592	2.60	632	1M	13B
1397/12/25	8,200	8,126	8,482	8,374	1.63	303	690K	6B
1397/12/22	8,307	8,000	8,450	8,240	0.01	340	755K	6B
1397/12/21	7,802	7,802	8,303	8,239	4.19	525	2M	14B
1397/12/20	8,069	7,811	8,070	7,908	0.19	166	168K	1B
1397/12/19	7,980	7,701	8,000	7,893	(0.24)	196	462K	4B
1397/12/18	7,895	7,611	7,989	7,912	(0.58)	83	175K	1B
1397/12/15	7,953	7,910	7,980	7,958	0.06	78	169K	1B
1397/12/14	7,820	7,820	8,010	7,953	(0.46)	97	199K	2B
1397/12/13	7,904	7,900	8,070	7,990	(0.42)	75	136K	1B
1397/12/12	7,903	7,900	8,200	8,024	0.44	171	333K	3B
1397/12/11	8,120	7,804	8,124	7,989	0.64	128	138K	1B
1397/12/08	8,200	7,702	8,257	7,938	0.30	156	315K	3B
1397/12/07	7,855	7,800	8,057	7,914	(2.1)	152	241K	2B
1397/12/06	8,288	7,850	8,290	8,084	(1.13)	235	277K	2B
1397/12/05	8,188	8,033	8,288	8,176	2.95	272	378K	3B
1397/12/04	7,889	7,701	7,952	7,942	4.86	267	871K	7B
1397/12/01	7,458	7,391	7,661	7,574	3.80	141	291K	2B
1397/11/30	7,211	7,211	7,399	7,297	(1.02)	161	363K	3B
1397/11/29	7,600	7,250	7,600	7,372	(2.23)	212	447K	3B
1397/11/28	7,470	7,470	7,620	7,540	(0.79)	115	255K	2B
1397/11/27	7,650	7,265	7,690	7,600	(0.59)	170	242K	2B
1397/11/24	7,900	7,537	7,900	7,645	(3.63)	225	483K	4B
1397/11/23	7,777	7,777	8,089	7,933	(1.75)	126	161K	1B
1397/11/21	8,007	7,853	8,100	8,074	(0.55)	82	77K	615M
1397/11/17	8,200	8,000	8,273	8,119	(0.51)	138	329K	3B
1397/11/16	8,161	7,901	8,180	8,161	4.75	301	1M	9B
1397/11/15	7,480	7,480	7,920	7,791	0.06	102	145K	1B
1397/11/14	7,960	7,724	7,960	7,786	(4.23)	341	747K	6B
1397/11/13	8,270	8,002	8,270	8,130	(0.12)	96	66K	537M
1397/11/10	8,103	7,962	8,299	8,140	(0.56)	209	361K	3B
1397/11/09	8,378	8,128	8,378	8,186	(0.18)	90	79K	641M
1397/11/08	8,464	8,130	8,464	8,201	(1.3)	138	304K	2B
1397/11/07	8,233	8,200	8,450	8,309	0.95	189	309K	3B
1397/11/06	8,000	7,991	8,478	8,231	0.77	537	1M	11B
1397/11/03	8,205	8,100	8,287	8,168	(0.05)	201	480K	4B
1397/11/02	8,001	7,910	8,415	8,172	1.39	104	147K	1B
1397/11/01	8,111	8,000	8,200	8,060	(2.36)	223	555K	4B
1397/10/30	8,475	8,172	8,475	8,255	(2.39)	197	287K	2B
1397/10/29	8,600	8,301	8,650	8,457	(2.39)	186	355K	3B
1397/10/26	8,800	8,591	8,800	8,664	(1.86)	236	432K	4B
1397/10/25	8,910	8,670	8,910	8,828	2.88	324	748K	7B
1397/10/24	8,624	8,190	8,800	8,581	1.10	507	2M	13B
1397/10/23	8,724	8,350	8,724	8,488	0.19	148	192K	2B
1397/10/22	8,289	8,111	8,556	8,472	3.96	434	1M	10B
1397/10/19	8,115	8,115	8,340	8,149	(0.56)	185	418K	3B
1397/10/18	8,350	8,000	8,389	8,195	(0.16)	215	357K	3B
1397/10/17	8,080	8,080	8,300	8,208	1.36	202	297K	2B
1397/10/16	8,200	8,010	8,265	8,098	0.83	157	206K	2B
1397/10/15	8,070	7,952	8,149	8,031	(1.46)	284	352K	3B
1397/10/12	8,392	8,006	8,395	8,150	(3.17)	415	782K	6B
1397/10/11	8,550	8,330	8,580	8,417	(2.73)	200	293K	2B
1397/10/10	8,740	8,300	8,800	8,653	(0.08)	216	296K	3B
1397/10/09	8,597	8,300	8,677	8,660	4.79	345	812K	7B
1397/10/08	8,220	7,971	8,599	8,264	(0.14)	338	616K	5B
1397/10/05	8,150	8,090	8,490	8,276	(1.8)	271	367K	3B
1397/10/04	8,759	8,418	8,759	8,428	(4.89)	386	1M	9B
1397/10/03	8,778	8,690	9,000	8,861	0.84	211	461K	4B
1397/10/02	8,510	8,510	9,150	8,787	0.11	398	873K	8B
1397/10/01	8,300	8,300	8,800	8,777	3.48	177	495K	4B
1397/09/28	8,663	8,337	8,663	8,482	0.60	161	195K	2B
1397/09/27	8,757	8,320	8,757	8,431	(3.23)	174	372K	3B
1397/09/26	8,990	8,469	8,990	8,712	(2.26)	199	658K	6B
1397/09/25	9,103	8,862	9,120	8,913	(4.45)	286	459K	4B
1397/09/24	9,699	9,101	9,699	9,328	(1.42)	211	343K	3B
1397/09/21	9,288	9,033	9,584	9,462	3.66	300	423K	4B
1397/09/20	8,978	8,978	9,492	9,128	(3.41)	312	750K	7B
1397/09/19	10,000	9,347	10,000	9,450	(3.94)	490	1M	12B
1397/09/18	10,209	9,277	10,209	9,838	0.87	732	2M	19B
1397/09/17	9,753	9,753	9,753	9,753	5.00	48	576K	6B
1397/09/14	9,139	9,000	9,329	9,289	4.55	446	2M	22B
1397/09/13	8,888	8,411	8,888	8,885	4.96	372	2M	14B
1397/09/12	8,250	8,122	8,583	8,465	3.55	217	1M	11B
1397/09/11	8,200	8,003	8,250	8,175	0.33	149	279K	2B
1397/09/10	8,120	7,885	8,250	8,148	3.66	298	751K	6B
1397/09/07	7,850	7,460	7,980	7,860	3.42	210	581K	5B
1397/09/06	8,000	7,407	8,000	7,600	(1.9)	244	448K	3B
1397/09/05	7,754	7,601	8,100	7,747	(3.17)	164	289K	2B
1397/09/03	8,300	7,890	8,470	8,001	(3.66)	169	320K	3B
1397/08/30	8,464	8,150	8,500	8,305	2.42	185	382K	3B
1397/08/29	8,040	7,950	8,158	8,109	4.36	176	404K	3B
1397/08/28	7,510	7,400	8,055	7,770	0.87	197	357K	3B
1397/08/27	8,200	7,659	8,200	7,703	(4.45)	208	515K	4B
1397/08/26	8,660	7,922	8,665	8,062	(3.31)	186	457K	4B
1397/08/23	8,292	8,269	8,500	8,338	(4.2)	174	295K	2B
1397/08/22	8,531	8,413	9,100	8,704	(1.3)	389	727K	6B
1397/08/21	8,480	8,480	8,904	8,819	9.19	284	1M	9B
1397/08/14	7,901	7,701	8,200	8,077	2.50	226	710K	6B
1397/08/13	8,000	7,550	8,000	7,880	(0.04)	182	456K	4B
1397/08/12	7,901	7,700	7,901	7,883	4.76	263	870K	7B
1397/08/09	7,200	7,200	7,627	7,525	3.59	167	607K	5B
1397/08/07	7,100	7,100	7,390	7,264	2.96	141	396K	3B
1397/08/06	7,060	6,800	7,275	7,055	1.35	196	680K	5B
1397/08/05	6,850	6,850	7,399	6,961	(2.48)	176	495K	3B
1397/08/02	7,138	7,138	7,138	7,138	(4.99)	107	401K	3B
1397/08/01	7,410	7,410	7,600	7,513	(3.67)	65	207K	2B
1397/07/30	8,261	7,713	8,364	7,799	(3.93)	144	318K	2B
1397/07/29	7,999	7,860	8,197	8,118	3.98	287	768K	6B
1397/07/28	7,811	7,501	7,812	7,807	4.93	243	716K	6B
1397/07/25	7,442	7,201	7,442	7,440	4.97	239	1M	8B
1397/07/24	7,111	7,111	7,111	7,088	4.65	73	261K	2B
1397/07/23	6,482	6,482	7,096	6,773	(0.73)	360	1M	7B
1397/07/22	6,526	6,526	6,526	6,823	(0.67)	8	37K	244M
1397/07/21	6,555	6,555	6,555	6,869	(0.43)	21	25K	161M
1397/07/18	6,709	6,705	7,000	6,899	(2.24)	71	146K	986M
1397/07/17	6,954	6,953	7,419	7,057	(3.57)	434	2M	14B
1397/07/16	7,073	7,073	7,073	7,318	(1.71)	22	96K	678M
1397/07/15	7,445	7,445	7,446	7,445	(4.99)	124	622K	5B
1397/07/14	7,850	7,569	8,239	7,836	(1.64)	174	484K	4B
1397/07/11	7,967	7,967	7,967	7,967	(5.0)	109	405K	3B
1397/07/10	8,320	8,310	8,599	8,386	(4.13)	91	252K	2B
1397/07/09	9,361	8,476	9,361	8,747	(1.96)	384	1M	11B
1397/07/08	8,728	8,728	8,929	8,922	4.92	485	2M	14B
1397/07/07	8,346	8,134	8,690	8,504	2.26	491	1M	12B
1397/07/04	8,670	8,131	8,828	8,316	(2.83)	569	2M	13B
1397/07/03	8,415	8,415	8,710	8,558	6.77	232	623K	5B
1397/07/02	8,150	7,803	8,150	8,015	2.88	178	599K	5B
1397/07/01	7,801	7,700	7,801	7,791	4.86	373	2M	12B
1397/06/31	7,430	7,420	7,430	7,430	4.99	153	945K	7B
1397/06/27	7,100	6,702	7,137	7,077	4.10	274	1M	10B
1397/06/26	6,667	6,500	6,949	6,798	1.96	277	1M	8B
1397/06/25	7,099	6,622	7,099	6,667	(4.35)	316	2M	12B
1397/06/24	7,270	6,750	7,270	6,970	(1.82)	429	1M	9B
1397/06/21	7,440	6,957	7,440	7,099	(3.06)	721	2M	15B
1397/06/20	7,457	6,761	7,457	7,323	3.11	429	1M	11B
1397/06/19	6,931	6,800	7,277	7,102	7.59	256	1M	8B
1397/06/14	6,537	6,310	6,690	6,601	3.59	336	944K	6B
1397/06/13	6,372	6,369	6,372	6,372	4.99	181	2M	11B
1397/06/12	5,930	5,930	6,177	6,069	3.16	189	596K	4B
1397/06/11	5,930	5,421	5,930	5,883	4.16	472	3M	15B
1397/06/10	5,833	5,833	5,833	5,648	1.66	24	93K	545M
1397/06/07	5,686	5,686	5,686	5,556	2.58	23	146K	829M
1397/06/06	5,416	5,416	5,416	5,416	4.98	57	592K	3B
1397/06/05	5,383	5,383	5,383	5,159	0.62	27	35K	186M
1397/06/04	5,303	5,303	5,303	5,127	1.50	18	84K	447M
1397/06/03	5,194	5,194	5,194	5,051	2.10	24	118K	613M
1397/05/30	5,028	5,028	5,028	4,947	3.30	60	185K	930M
1397/05/29	4,750	4,651	4,804	4,789	4.65	127	405K	2B
1397/05/28	4,480	4,480	4,584	4,576	4.81	124	599K	3B
1397/05/27	4,399	4,301	4,460	4,366	0.41	103	206K	902M
1397/05/24	4,550	4,309	4,550	4,348	(4.12)	211	1M	5B
1397/05/23	4,488	4,490	4,598	4,535	2.32	89	425K	2B
1397/05/22	4,500	4,292	4,609	4,432	(0.23)	144	508K	2B
1397/05/21	4,500	4,313	4,599	4,442	1.07	123	262K	1B
1397/05/20	4,410	4,250	4,423	4,395	4.32	210	625K	3B
1397/05/17	4,100	4,100	4,217	4,213	4.88	71	280K	1B
1397/05/16	4,011	3,823	4,150	4,017	(0.17)	151	566K	2B
1397/05/15	4,014	4,003	4,149	4,024	(2.4)	212	636K	3B
1397/05/14	3,951	3,951	4,250	4,123	0.32	128	357K	1B
1397/05/13	4,131	4,006	4,289	4,110	(1.89)	85	218K	890M
1397/05/10	4,499	4,088	4,500	4,189	(2.54)	137	294K	1B
1397/05/09	4,125	4,000	4,347	4,298	3.82	115	288K	1B
1397/05/08	4,150	4,125	4,161	4,140	(4.65)	84	269K	1B
1397/05/07	4,400	4,335	4,500	4,342	(4.84)	168	617K	3B
1397/05/06	4,590	4,473	4,607	4,563	3.99	138	311K	1B
1397/05/03	4,229	4,229	4,399	4,388	4.73	173	744K	3B
1397/05/02	4,020	4,015	4,217	4,190	4.31	149	641K	3B
1397/05/01	4,050	3,940	4,128	4,017	(2.29)	135	303K	1B
1397/04/31	4,100	4,090	4,188	4,111	0.15	90	240K	986M
1397/04/30	4,199	4,076	4,199	4,105	(1.54)	103	259K	1B
1397/04/27	4,329	4,066	4,329	4,169	(0.31)	76	207K	861M
1397/04/26	4,319	4,180	4,319	4,182	0.55	45	112K	474M
1397/04/25	4,445	4,046	4,445	4,159	(2.33)	90	196K	805M
1397/04/24	4,070	4,070	4,364	4,258	0.38	76	164K	702M
1397/04/23	4,300	4,250	4,348	4,242	1.22	60	130K	560M
1397/04/20	4,450	4,140	4,450	4,191	(3.63)	148	281K	1B
1397/04/19	4,430	4,308	4,431	4,349	(4.08)	115	248K	1B
1397/04/17	4,746	4,430	4,746	4,534	(2.33)	74	212K	956M
1397/04/16	4,750	4,600	4,750	4,642	0.43	56	162K	754M
1397/04/13	4,905	4,500	4,905	4,622	(2.37)	96	207K	949M
1397/04/12	4,630	4,601	4,890	4,734	0.66	109	121K	578M
1397/04/11	4,695	4,695	4,800	4,703	(4.84)	215	809K	4B
1397/04/10	4,846	4,846	4,936	4,942	(3.12)	61	188K	916M
1397/04/09	4,936	4,936	4,936	5,101	(1.81)	50	102K	501M
1397/04/06	5,087	5,087	5,200	5,195	(2.97)	55	168K	852M
1397/04/05	5,499	5,200	5,499	5,354	1.34	10	94K	515M
1397/04/04	5,289	5,038	5,289	5,283	4.86	233	809K	4B
1397/04/03	4,998	4,994	5,050	5,038	4.74	100	404K	2B
1397/04/02	4,730	4,730	4,846	4,810	4.20	153	523K	3B
1397/03/30	4,490	4,400	4,662	4,616	3.96	161	711K	3B
1397/03/29	4,465	4,354	4,530	4,440	(2.46)	135	378K	2B
1397/03/28	4,459	4,459	4,592	4,552	4.07	136	523K	2B
1397/03/27	4,238	4,238	4,384	4,374	4.74	130	607K	3B
1397/03/23	3,982	3,982	4,198	4,176	4.43	128	626K	3B
1397/03/22	4,074	3,913	4,120	3,999	(2.89)	171	645K	3B
1397/03/21	4,297	4,060	4,297	4,118	(2.99)	114	260K	1B
1397/03/20	4,200	4,150	4,350	4,245	(0.98)	104	163K	685M
1397/03/19	4,300	4,141	4,440	4,287	(1.18)	52	198K	843M
1397/03/13	4,572	4,202	4,572	4,338	(0.39)	79	311K	1B
1397/03/06	4,230	4,230	4,469	4,367	0.65	128	445K	2B
1397/03/05	4,350	4,202	4,450	4,339	0.65	69	155K	678M
1397/03/02	4,297	4,226	4,489	4,311	(1.8)	114	314K	1B
1397/03/01	4,495	4,282	4,495	4,390	1.13	70	208K	918M
1397/02/31	4,401	4,280	4,559	4,341	(2.16)	115	415K	2B
1397/02/30	4,688	4,390	4,688	4,437	(2.76)	179	565K	3B
1397/02/29	4,748	4,444	4,748	4,563	0.02	91	212K	967M
1397/02/26	4,437	4,437	4,596	4,562	(0.61)	95	183K	831M
1397/02/25	4,575	4,431	4,700	4,590	(0.52)	64	90K	410M
1397/02/24	4,330	4,330	4,644	4,614	4.32	118	318K	1B
1397/02/23	4,293	4,293	4,580	4,423	1.05	100	201K	891M
1397/02/22	4,422	4,291	4,520	4,377	(1.02)	94	190K	828M
1397/02/19	4,775	4,410	4,775	4,422	(4.74)	164	564K	2B
1397/02/18	4,769	4,601	4,781	4,642	1.93	133	156K	737M
1397/02/17	4,295	4,295	4,700	4,554	0.84	102	154K	705M
1397/02/16	4,455	4,400	4,559	4,516	(2.46)	70	175K	777M
1397/02/15	4,411	4,411	4,715	4,630	0.15	50	101K	467M
1397/02/11	4,650	4,502	4,715	4,623	(0.09)	39	52K	240M
1397/02/10	4,492	4,492	4,703	4,627	(0.17)	43	68K	314M
1397/02/09	4,590	4,590	4,695	4,635	(4.06)	134	232K	1B
1397/02/08	5,020	4,570	5,020	4,831	0.98	284	678K	3B
1397/02/05	4,688	4,684	4,802	4,784	4.59	214	583K	3B
1397/02/04	4,265	4,265	4,618	4,574	3.98	156	540K	2B
1397/02/03	4,316	4,172	4,471	4,399	0.30	115	305K	1B
1397/02/02	4,313	4,313	4,480	4,386	0.71	47	117K	520M
1397/02/01	4,674	4,325	4,674	4,355	(4.33)	162	461K	2B
1397/01/29	4,600	4,450	4,660	4,552	(0.13)	63	143K	649M
1397/01/28	4,700	4,520	4,700	4,558	0.64	79	280K	1B
1397/01/27	4,499	4,498	4,631	4,529	2.68	87	205K	939M
1397/01/26	4,578	4,272	4,578	4,411	(1.83)	75	183K	799M
1397/01/22	4,918	4,452	4,918	4,493	(4.12)	130	323K	1B
1397/01/21	4,608	4,608	4,748	4,686	3.63	127	313K	1B
1397/01/20	4,550	4,494	4,959	4,522	(4.4)	149	436K	2B
1397/01/19	4,851	4,716	4,959	4,730	(4.71)	191	308K	1B
1397/01/18	4,912	4,900	5,105	4,964	(2.72)	124	259K	1B
1397/01/15	5,328	5,051	5,328	5,103	(4.01)	145	595K	3B
1397/01/14	5,001	5,001	5,326	5,316	4.79	97	470K	2B
1397/01/08	4,960	4,960	5,144	5,073	(0.59)	43	71K	355M
1397/01/07	5,080	4,920	5,174	5,103	(1.16)	72	150K	758M
1397/01/06	5,150	5,100	5,329	5,163	(0.52)	43	105K	536M
1397/01/05	5,424	5,175	5,424	5,190	0.46	22	38K	204M
1396/12/28	5,140	5,091	5,310	5,166	0.53	60	73K	384M
1396/12/27	5,089	5,000	5,218	5,139	3.40	131	402K	2B
1396/12/26	5,050	4,878	5,209	4,970	(3.14)	71	330K	2B
1396/12/23	5,110	5,039	5,299	5,131	(3.26)	150	257K	1B
1396/12/22	5,439	5,104	5,439	5,304	(1.25)	69	116K	602M
1396/12/21	5,110	5,110	5,479	5,371	1.40	157	365K	2B
1396/12/20	5,105	5,105	5,440	5,297	0.44	208	634K	3B
1396/12/19	5,270	5,270	5,444	5,274	(4.92)	382	2M	9B
1396/12/16	5,307	5,307	5,307	5,547	(0.7)	38	39K	209M
1396/12/15	5,650	5,582	5,720	5,586	(4.92)	188	592K	3B
1396/12/14	5,790	5,600	6,079	5,875	4.80	479	2M	9B
1396/12/13	5,767	5,542	5,767	5,606	2.04	79	196K	1B
1396/12/12	5,250	5,171	5,525	5,494	4.41	219	900K	5B
1396/12/09	5,100	5,100	5,284	5,262	4.55	379	1M	7B
1396/12/08	5,038	4,905	5,038	5,033	4.88	122	668K	3B
1396/12/07	4,501	4,501	4,893	4,799	2.98	253	910K	4B
1396/12/06	4,950	4,616	4,950	4,660	(4.08)	325	933K	4B
1396/12/05	4,834	4,766	4,991	4,858	(2.49)	177	441K	2B
1396/12/02	5,077	4,902	5,150	4,982	0.28	109	246K	1B
1396/11/30	5,028	4,857	5,047	4,968	(1.53)	94	260K	1B
1396/11/29	5,020	4,964	5,250	5,045	(3.43)	220	570K	3B
1396/11/28	5,250	5,000	5,250	5,224	4.48	371	2M	8B
1396/11/25	4,717	4,717	5,069	5,000	3.56	114	561K	3B
1396/11/24	4,996	4,710	4,996	4,828	(2.58)	181	609K	3B
1396/11/23	4,801	4,801	5,099	4,956	(1.55)	233	830K	4B
1396/11/21	4,931	4,931	5,201	5,034	(2.95)	279	790K	4B
1396/11/18	5,165	5,144	5,388	5,187	(4.19)	372	1M	7B
1396/11/17	5,544	5,300	5,638	5,414	(2.54)	352	1M	7B
1396/11/16	5,550	5,410	5,669	5,555	2.79	567	2M	12B
1396/11/15	5,410	5,060	5,410	5,404	4.87	685	3M	17B
1396/11/14	4,870	4,870	5,334	5,153	1.44	541	2M	9B
1396/11/11	5,190	4,846	5,328	5,080	(0.41)	533	2M	9B
1396/11/10	5,237	5,060	5,237	5,101	0.85	44	129K	666M
1396/11/09	4,979	4,721	5,087	5,058	4.40	1,003	4M	19B
1396/11/08	4,845	4,832	4,845	4,845	4.98	415	2M	10B
1396/11/07	4,645	4,633	4,684	4,615	3.45	67	207K	966M
1396/11/04	4,461	4,460	4,461	4,461	4.99	146	829K	4B
1396/11/03	4,389	4,187	4,498	4,249	(3.59)	625	2M	8B
1396/11/02	4,480	4,240	4,532	4,407	2.08	558	2M	8B
1396/11/01	4,290	4,108	4,377	4,317	3.55	529	2M	9B
1396/10/30	4,003	4,003	4,203	4,169	7.59	480	2M	10B
1396/10/27	3,879	3,859	3,880	3,875	4.84	64	284K	1B
1396/10/26	3,670	3,500	3,739	3,696	3.79	280	879K	3B
1396/10/25	3,520	3,455	3,585	3,561	4.28	368	2M	6B
1396/10/24	3,421	3,290	3,421	3,415	4.79	188	1M	4B
1396/10/23	3,335	3,335	3,335	3,259	2.58	28	145K	484M
1396/10/20	3,252	3,252	3,252	3,177	2.55	18	144K	468M
1396/10/19	3,094	2,901	3,168	3,098	2.65	187	574K	2B
1396/10/18	3,115	3,000	3,115	3,018	1.41	72	151K	460M
1396/10/17	2,911	2,911	2,986	2,976	4.64	79	309K	920M
1396/10/16	2,850	2,850	2,909	2,844	1.83	65	147K	426M
1396/10/13	2,850	2,784	2,970	2,793	(4.68)	230	718K	2B
1396/10/12	3,192	2,903	3,192	2,930	(4.09)	233	1M	3B
1396/10/11	3,005	2,982	3,185	3,055	(2.64)	123	417K	1B
1396/10/10	3,343	3,130	3,343	3,138	(4.74)	106	319K	1B
1396/10/09	3,360	3,250	3,389	3,294	(2.57)	109	321K	1B
1396/10/06	3,432	3,333	3,434	3,381	(1.77)	148	467K	2B
1396/10/05	3,494	3,434	3,494	3,442	0.32	40	102K	354M
1396/10/04	3,480	3,400	3,513	3,431	(1.15)	197	548K	2B
1396/10/03	3,480	3,431	3,520	3,471	(0.6)	91	382K	1B
1396/10/02	3,559	3,483	3,559	3,492	0.32	45	112K	392M
1396/09/29	3,591	3,452	3,591	3,481	(0.11)	81	226K	788M
1396/09/28	3,421	3,410	3,596	3,485	(0.14)	125	253K	881M
1396/09/27	3,500	3,460	3,510	3,490	(0.46)	63	137K	476M
1396/09/26	3,434	3,434	3,580	3,506	0.40	78	232K	816M
1396/09/25	3,484	3,420	3,575	3,492	(1.22)	102	235K	820M
1396/09/22	3,622	3,452	3,622	3,535	0.26	63	166K	588M
1396/09/21	3,515	3,501	3,650	3,526	(0.76)	131	352K	1B
1396/09/20	3,692	3,501	3,692	3,553	(1.5)	67	223K	789M
1396/09/19	3,618	3,552	3,649	3,607	0.11	119	463K	2B
1396/09/18	3,501	3,501	3,623	3,603	1.46	94	463K	2B
1396/09/14	3,505	3,505	3,570	3,551	(0.03)	53	122K	435M
1396/09/13	3,510	3,510	3,599	3,552	0.08	37	89K	317M
1396/09/12	3,550	3,520	3,595	3,549	(0.31)	62	169K	600M
1396/09/11	3,530	3,530	3,616	3,560	(0.03)	79	235K	835M
1396/09/08	3,600	3,538	3,623	3,561	(0.03)	53	65K	231M
1396/09/07	3,690	3,526	3,690	3,562	(0.61)	36	144K	510M
1396/09/05	3,644	3,560	3,644	3,584	(0.28)	75	270K	968M
1396/09/04	3,567	3,562	3,639	3,594	0.17	119	435K	2B
1396/09/01	3,580	3,571	3,600	3,588	(0.42)	62	298K	1B
1396/08/30	3,600	3,570	3,628	3,603	0.03	76	159K	574M
1396/08/29	3,620	3,610	3,694	3,602	0.42	36	77K	282M
1396/08/27	3,669	3,609	3,669	3,587	0.50	52	91K	328M
1396/08/24	3,603	3,510	3,700	3,569	(1.76)	126	330K	1B
1396/08/23	3,669	3,582	3,700	3,633	(0.3)	68	125K	452M
1396/08/22	3,650	3,600	3,693	3,644	0.19	64	111K	406M
1396/08/21	3,522	3,521	3,718	3,637	2.42	80	307K	1B
1396/08/20	3,634	3,501	3,640	3,551	(2.98)	86	273K	969M
1396/08/17	3,621	3,621	3,700	3,660	0.0	23	40K	147M
1396/08/16	3,661	3,631	3,760	3,660	0.11	48	166K	609M
1396/08/15	3,604	3,602	3,750	3,656	(0.54)	110	338K	1B
1396/08/14	3,700	3,660	3,742	3,676	(0.24)	65	130K	477M
1396/08/13	3,699	3,656	3,740	3,685	(0.27)	35	105K	386M
1396/08/10	3,796	3,623	3,796	3,695	(0.51)	62	195K	719M
1396/08/09	3,790	3,654	3,799	3,714	(1.33)	64	221K	816M
1396/08/08	3,651	3,649	3,826	3,764	1.87	114	320K	1B
1396/08/07	3,700	3,601	3,800	3,695	0.03	91	190K	700M
1396/08/06	3,690	3,688	3,838	3,694	0.27	38	76K	282M
1396/08/03	3,621	3,620	3,849	3,684	0.27	28	47K	174M
1396/08/02	3,751	3,640	3,751	3,674	(3.16)	117	287K	1B
1396/08/01	3,819	3,741	3,850	3,794	(3.61)	98	244K	920M
1396/07/30	3,989	3,810	4,000	3,936	(0.61)	157	528K	2B
1396/07/29	3,940	3,825	4,089	3,960	0.99	251	648K	3B
1396/07/26	3,784	3,784	3,951	3,921	4.20	290	937K	4B
1396/07/25	3,557	3,557	3,784	3,763	4.41	157	614K	2B
1396/07/24	3,600	3,565	3,660	3,604	(0.19)	36	57K	205M
1396/07/23	3,573	3,573	3,675	3,611	(2.43)	80	297K	1B
1396/07/22	3,700	3,650	3,740	3,701	(1.28)	62	208K	767M
1396/07/19	3,800	3,700	3,800	3,749	1.74	219	572K	2B
1396/07/18	3,491	3,490	3,703	3,685	4.48	119	431K	2B
1396/07/17	3,450	3,400	3,579	3,527	1.35	96	279K	986M
1396/07/16	3,505	3,433	3,521	3,480	(3.68)	115	376K	1B
1396/07/15	3,571	3,550	3,606	3,613	(0.88)	80	141K	504M
1396/07/12	3,740	3,618	3,740	3,645	(1.11)	78	271K	988M
1396/07/11	3,770	3,611	3,815	3,686	(2.51)	84	229K	840M
1396/07/10	3,880	3,695	3,880	3,781	0.61	230	581K	2B
1396/07/05	3,740	3,701	3,764	3,758	4.83	291	2M	6B
1396/07/04	3,425	3,425	3,625	3,585	3.82	126	550K	2B
1396/07/03	3,555	3,450	3,555	3,453	0.17	50	93K	323M
1396/07/02	3,405	3,390	3,562	3,447	(0.75)	73	264K	911M
1396/07/01	3,438	3,400	3,540	3,473	(0.91)	59	132K	453M
1396/06/29	3,740	3,477	3,740	3,505	(4.23)	119	333K	1B
1396/06/28	3,721	3,571	3,721	3,660	(0.57)	103	181K	659M
1396/06/27	3,689	3,554	3,689	3,681	4.75	223	1M	4B
1396/06/26	3,363	3,363	3,530	3,514	4.52	79	337K	1B
1396/06/25	3,400	3,350	3,471	3,362	(1.26)	105	570K	2B
1396/06/22	3,359	3,351	3,420	3,405	(0.15)	40	42K	141M
1396/06/21	3,390	3,342	3,430	3,410	(1.04)	61	149K	504M
1396/06/20	3,382	3,381	3,430	3,446	(0.63)	36	90K	305M
1396/06/19	3,486	3,391	3,487	3,468	(0.49)	27	58K	196M
1396/06/15	3,450	3,390	3,480	3,485	(0.83)	45	121K	418M
1396/06/14	3,483	3,450	3,520	3,514	(0.37)	40	95K	333M
1396/06/13	3,490	3,481	3,594	3,527	(0.48)	44	104K	363M
1396/06/12	3,501	3,482	3,510	3,544	(0.62)	43	96K	335M
1396/06/11	3,600	3,522	3,642	3,566	0.45	42	112K	401M
1396/06/08	3,557	3,500	3,600	3,550	0.40	85	350K	1B
1396/06/07	3,500	3,495	3,600	3,536	1.78	68	249K	881M
1396/06/06	3,411	3,410	3,600	3,474	1.11	44	142K	500M
1396/06/05	3,500	3,408	3,500	3,436	(2.91)	84	282K	969M
1396/06/04	3,507	3,499	3,590	3,539	(0.39)	77	188K	665M
1396/06/01	3,567	3,505	3,590	3,553	(0.53)	47	104K	367M
1396/05/31	3,555	3,555	3,611	3,572	0.51	50	146K	523M
1396/05/30	3,520	3,520	3,597	3,554	0.0	34	98K	347M
1396/05/29	3,555	3,522	3,660	3,554	1.40	61	212K	757M
1396/05/28	3,551	3,477	3,650	3,505	(4.23)	157	569K	2B
1396/05/25	3,563	3,563	3,698	3,660	0.05	37	114K	417M
1396/05/24	3,540	3,540	3,735	3,658	1.84	118	470K	2B
1396/05/23	3,649	3,537	3,700	3,592	(3.49)	89	289K	1B
1396/05/22	3,787	3,640	3,885	3,722	(1.51)	95	198K	731M
1396/05/21	3,640	3,640	3,787	3,779	4.77	141	602K	2B
1396/05/18	3,570	3,410	3,729	3,607	0.59	289	2M	6B
1396/05/17	3,660	3,530	3,660	3,586	(2.55)	111	313K	1B
1396/05/16	3,745	3,495	3,745	3,680	3.17	419	3M	10B
1396/05/15	3,567	3,567	3,567	3,567	4.97	53	345K	1B
1396/05/11	3,390	3,390	3,440	3,398	3.69	66	209K	719M
1396/05/10	3,450	3,214	3,450	3,277	(3.13)	450	2M	6B
1396/05/09	3,352	3,350	3,401	3,383	(0.41)	45	248K	840M
1396/05/08	3,375	3,336	3,440	3,397	(0.35)	46	88K	298M
1396/05/07	3,451	3,350	3,490	3,409	(2.91)	80	239K	810M
1396/05/04	3,500	3,450	3,560	3,511	(0.26)	38	86K	301M
1396/05/03	3,510	3,500	3,609	3,520	(0.45)	62	288K	1B
1396/05/02	3,740	3,505	3,740	3,536	(4.15)	114	405K	1B
1396/05/01	3,675	3,602	3,720	3,689	4.00	132	278K	1B
1396/04/31	3,451	3,450	3,583	3,547	3.93	129	344K	1B
1396/04/28	3,310	3,251	3,487	3,413	2.46	132	296K	1B
1396/04/27	3,340	3,301	3,345	3,331	(0.77)	79	176K	583M
1396/04/26	3,398	3,316	3,399	3,357	(0.06)	46	121K	406M
1396/04/25	3,441	3,304	3,441	3,359	0.21	30	103K	348M
1396/04/24	3,330	3,310	3,447	3,352	(0.06)	73	329K	1B
1396/04/21	3,415	3,322	3,415	3,354	(1.38)	53	289K	971M
1396/04/20	3,370	3,334	3,485	3,401	(0.12)	32	103K	350M
1396/04/19	3,392	3,371	3,420	3,405	(0.18)	39	105K	356M
1396/04/18	3,490	3,378	3,490	3,411	0.0	36	100K	340M
1396/04/17	3,327	3,326	3,490	3,411	(1.13)	51	112K	374M
1396/04/14	3,389	3,389	3,599	3,450	(0.29)	71	324K	1B
1396/04/13	3,494	3,356	3,494	3,460	(0.26)	15	31K	105M
1396/04/12	3,400	3,350	3,495	3,469	(0.46)	26	76K	262M
1396/04/11	3,410	3,339	3,500	3,485	(0.49)	16	57K	196M
1396/04/10	3,553	3,490	3,625	3,502	0.78	59	109K	385M
1396/04/07	3,480	3,480	3,562	3,475	2.42	57	146K	520M
1396/04/04	3,300	3,283	3,471	3,393	2.57	73	251K	855M
1396/04/03	3,242	3,242	3,540	3,308	(3.02)	56	784K	3B
1396/03/23	3,588	3,353	3,588	3,422	(0.98)	82	199K	680M
1396/03/22	3,435	3,302	3,498	3,456	(0.12)	24	43K	148M
1396/03/21	3,440	3,440	3,518	3,460	(2.2)	55	309K	1B
1396/03/20	3,576	3,440	3,590	3,538	(2.13)	79	462K	2B
1396/03/17	3,650	3,530	3,660	3,615	(1.74)	63	218K	784M
1396/03/16	3,700	3,606	3,735	3,679	0.91	34	240K	885M
1396/03/13	3,787	3,620	3,804	3,646	0.39	37	96K	352M
1396/03/10	3,602	3,600	3,695	3,632	0.55	47	124K	454M
1396/03/09	3,640	3,562	3,669	3,612	(0.66)	60	163K	585M
1396/03/08	3,621	3,602	3,680	3,636	(1.2)	42	205K	741M
1396/03/07	3,790	3,616	3,790	3,680	0.25	34	116K	430M
1396/03/06	3,767	3,660	3,800	3,671	0.82	60	125K	464M
1396/03/03	3,618	3,618	3,797	3,641	0.11	32	71K	260M
1396/03/02	3,674	3,600	3,779	3,637	(3.43)	83	445K	2B
1396/03/01	3,850	3,709	3,850	3,766	(0.08)	35	67K	251M
1396/02/31	3,980	3,755	3,980	3,769	(4.63)	160	413K	2B
1396/02/30	3,965	3,891	3,978	3,952	4.30	147	642K	3B
1396/02/27	3,674	3,674	3,795	3,789	4.81	150	1M	4B
1396/02/26	3,596	3,470	3,655	3,615	3.85	182	1M	4B
1396/02/25	3,740	3,420	3,740	3,481	(3.06)	195	588K	2B
1396/02/24	3,649	3,501	3,741	3,591	(2.07)	103	442K	2B
1396/02/23	3,700	3,580	3,886	3,667	(2.68)	117	308K	1B
1396/02/20	3,884	3,730	3,884	3,768	0.40	36	86K	326M
1396/02/19	3,900	3,680	3,906	3,753	(0.92)	72	216K	807M
1396/02/18	3,707	3,707	3,940	3,788	(1.61)	53	166K	623M
1396/02/17	3,910	3,802	3,910	3,850	(0.36)	65	181K	697M
1396/02/16	3,963	3,840	3,963	3,864	0.13	61	165K	636M
1396/02/13	3,873	3,802	3,965	3,859	(1.03)	74	253K	973M
1396/02/12	3,980	3,860	3,981	3,899	(1.91)	119	513K	2B
1396/02/11	4,000	3,920	4,010	3,975	0.35	124	282K	1B
1396/02/10	4,050	3,866	4,050	3,961	(1.44)	62	154K	604M
1396/02/09	4,100	3,942	4,200	4,019	(2.45)	130	471K	2B
1396/02/06	4,040	3,924	4,190	4,120	2.90	194	765K	3B
1396/02/04	3,825	3,821	4,025	4,004	4.43	186	1M	5B
1396/02/03	3,999	3,790	3,999	3,834	(2.47)	229	893K	3B
1396/02/02	3,950	3,856	4,144	3,931	(1.99)	261	1M	4B
1396/01/30	3,999	3,950	4,144	4,011	0.73	139	667K	3B
1396/01/29	4,001	3,894	4,197	3,982	(2.83)	307	1M	6B
1396/01/28	4,100	4,086	4,200	4,098	(4.72)	92	343K	1B
1396/01/27	4,500	4,211	4,540	4,301	(2.96)	256	1M	6B
1396/01/26	4,449	4,260	4,461	4,432	4.31	369	2M	10B
1396/01/23	4,259	4,114	4,260	4,249	4.71	304	3M	12B
1396/01/21	4,062	4,062	4,062	4,058	4.88	63	274K	1B
1396/01/20	3,800	3,722	3,938	3,869	3.15	280	1M	6B
1396/01/19	3,600	3,561	3,840	3,751	1.02	177	865K	3B
1396/01/16	3,840	3,649	3,840	3,713	(3.26)	155	627K	2B
1396/01/15	3,770	3,760	3,852	3,838	4.61	352	3M	11B
1396/01/14	3,636	3,610	3,691	3,669	4.35	350	2M	7B
1396/01/09	3,475	3,250	3,592	3,516	2.78	300	2M	7B
1396/01/08	3,311	3,308	3,480	3,421	1.69	109	355K	1B
1396/01/07	3,400	3,315	3,430	3,364	0.39	81	208K	700M
1396/01/06	3,400	3,310	3,400	3,351	(2.05)	67	203K	676M
1396/01/05	3,456	3,391	3,521	3,421	1.12	68	195K	669M
1395/12/28	3,262	3,262	3,411	3,383	4.12	101	472K	2B
1395/12/25	3,388	3,210	3,388	3,249	(1.34)	69	260K	843M
1395/12/24	3,326	3,213	3,375	3,293	(0.99)	151	469K	2B
1395/12/23	3,500	3,263	3,500	3,326	(3.15)	199	675K	2B
1395/12/22	3,389	3,350	3,450	3,434	4.50	278	1M	4B
1395/12/21	3,209	3,122	3,388	3,286	1.29	202	508K	2B
1395/12/18	3,419	3,230	3,419	3,244	(4.56)	336	1M	4B
1395/12/17	3,441	3,357	3,525	3,399	(3.79)	536	2M	8B
1395/12/16	3,525	3,525	3,599	3,533	(4.77)	359	2M	8B
1395/12/15	3,541	3,541	3,541	3,710	(0.46)	12	25K	89M
1395/12/14	3,702	3,672	3,749	3,727	(3.57)	48	207K	762M
1395/12/11	3,995	3,658	3,995	3,865	1.58	952	5M	19B
1395/12/10	3,846	3,846	3,846	3,805	3.88	42	217K	835M
1395/12/09	3,795	3,795	3,795	3,663	1.33	30	75K	286M
1395/12/08	3,724	3,724	3,724	3,615	1.92	29	108K	402M
1395/12/07	3,547	3,547	3,547	3,547	4.97	38	293K	1B
1395/12/04	3,280	3,250	3,449	3,379	2.36	416	1M	5B
1395/12/03	3,250	3,170	3,313	3,301	4.59	314	1M	4B
1395/12/02	3,000	3,000	3,198	3,156	3.61	260	1M	4B
1395/12/01	3,051	3,020	3,150	3,046	(1.26)	208	691K	2B
1395/11/30	3,071	3,062	3,180	3,085	(3.35)	164	651K	2B
1395/11/27	3,300	3,133	3,370	3,192	(3.18)	205	558K	2B
1395/11/26	3,213	3,209	3,308	3,297	4.63	290	1M	4B
1395/11/25	3,101	3,078	3,227	3,151	1.32	152	477K	2B
1395/11/24	2,960	2,960	3,122	3,110	4.57	311	2M	5B
1395/11/23	2,950	2,921	3,075	2,974	(0.8)	47	159K	469M
1395/11/20	3,100	2,950	3,100	2,998	(1.67)	109	327K	980M
1395/11/19	2,910	2,910	3,089	3,049	3.64	277	1M	4B
1395/11/18	2,994	2,891	2,994	2,942	0.55	181	784K	2B
1395/11/17	3,020	2,893	3,139	2,926	(3.91)	330	1M	4B
1395/11/16	3,020	3,020	3,090	3,045	(3.49)	129	482K	1B
1395/11/13	3,197	3,136	3,198	3,155	(3.9)	99	451K	1B
1395/11/12	3,348	3,211	3,400	3,283	(1.26)	75	279K	916M
1395/11/11	3,370	3,191	3,380	3,325	1.43	165	531K	2B
1395/11/10	3,200	3,148	3,322	3,278	3.60	313	1M	5B
1395/11/09	3,199	3,152	3,200	3,164	1.80	81	210K	668M
1395/11/06	3,115	3,080	3,166	3,108	0.13	89	302K	939M
1395/11/05	3,083	3,083	3,140	3,104	(0.19)	99	242K	750M
1395/11/04	3,185	3,085	3,225	3,110	(2.11)	97	450K	1B
1395/11/03	3,180	3,150	3,240	3,177	0.41	87	410K	1B
1395/11/02	3,135	3,130	3,267	3,164	(3.36)	98	431K	1B
1395/10/29	3,300	3,155	3,368	3,274	0.46	31	123K	405M
1395/10/25	3,360	3,150	3,360	3,259	0.68	166	654K	2B
1395/10/22	3,247	3,081	3,283	3,237	3.52	159	653K	2B
1395/10/20	3,270	3,072	3,270	3,127	(3.25)	163	498K	2B
1395/10/19	3,251	3,185	3,287	3,232	(3.29)	107	290K	938M
1395/10/18	3,358	3,277	3,500	3,342	(3.1)	229	913K	3B
1395/10/15	3,560	3,424	3,541	3,449	(4.3)	123	750K	3B
1395/10/14	3,564	3,540	3,648	3,604	(1.56)	83	196K	700M
1395/10/13	3,635	3,590	3,690	3,661	1.78	94	295K	1B
1395/10/12	3,506	3,506	3,647	3,597	1.18	95	321K	1B
1395/10/11	3,585	3,497	3,700	3,555	(1.82)	129	405K	1B
1395/10/08	3,451	3,451	3,700	3,621	1.77	163	706K	3B
1395/10/07	3,719	3,551	3,719	3,558	(4.79)	356	2M	7B
1395/10/06	3,830	3,670	3,840	3,737	(3.09)	95	318K	1B
1395/10/05	3,770	3,770	3,925	3,856	1.02	91	270K	1B
1395/10/04	3,750	3,750	3,884	3,817	(1.19)	61	148K	560M
1395/10/01	3,820	3,751	3,941	3,863	0.44	60	197K	764M
1395/09/30	3,852	3,810	3,939	3,846	(3.97)	87	329K	1B
1395/09/29	4,050	3,870	4,110	4,005	0.25	132	472K	2B
1395/09/28	3,850	3,850	4,000	3,995	4.86	282	1M	5B
1395/09/24	3,890	3,799	3,890	3,810	0.08	44	170K	648M
1395/09/23	3,761	3,761	3,983	3,807	(0.24)	77	471K	2B
1395/09/22	3,811	3,800	3,899	3,816	(1.47)	81	267K	1B
1395/09/21	3,970	3,850	3,970	3,873	(0.74)	70	233K	902M
1395/09/20	3,854	3,851	4,000	3,902	(0.84)	81	195K	759M
1395/09/17	4,085	3,879	4,085	3,935	(1.7)	92	264K	1B
1395/09/16	3,855	3,820	4,080	4,003	2.80	203	564K	2B
1395/09/15	3,960	3,827	3,960	3,894	(0.51)	79	266K	1B
1395/09/14	3,940	3,822	3,990	3,914	0.31	106	292K	1B
1395/09/13	4,130	3,880	4,130	3,902	(4.46)	195	892K	3B
1395/09/09	4,187	4,001	4,187	4,084	(1.04)	111	416K	2B
1395/09/07	3,990	3,990	4,199	4,127	1.20	151	464K	2B
1395/09/06	4,073	4,021	4,197	4,078	(2.39)	209	749K	3B
1395/09/03	4,260	4,072	4,335	4,178	(0.97)	220	702K	3B
1395/09/02	4,084	3,971	4,288	4,219	3.31	552	3M	13B
1395/09/01	4,182	4,051	4,233	4,084	(4.2)	377	2M	6B
1395/08/29	4,400	4,100	4,400	4,263	(0.28)	268	1M	6B
1395/08/26	4,139	4,051	4,358	4,275	2.99	417	3M	11B
1395/08/25	4,144	4,050	4,193	4,151	3.93	657	5M	20B
1395/08/24	3,850	3,850	4,001	3,994	4.80	437	3M	14B
1395/08/23	3,672	3,672	3,818	3,811	4.78	555	4M	17B
1395/08/22	3,414	3,414	3,672	3,637	3.97	283	2M	8B
1395/08/19	3,491	3,491	3,738	3,498	(4.79)	218	1M	5B
1395/08/18	3,663	3,550	3,758	3,674	0.30	208	1M	4B
1395/08/17	3,579	3,500	3,699	3,663	3.97	284	2M	8B
1395/08/16	3,538	3,490	3,597	3,523	(1.73)	111	379K	1B
1395/08/15	3,616	3,472	3,616	3,585	4.09	264	2M	8B
1395/08/12	3,335	3,333	3,465	3,444	4.36	106	551K	2B
1395/08/11	3,419	3,200	3,419	3,300	(0.36)	175	993K	3B
1395/08/10	3,400	3,210	3,449	3,312	(1.66)	179	856K	3B
1395/08/09	3,285	3,285	3,428	3,368	2.31	131	886K	3B
1395/08/08	3,371	3,260	3,435	3,292	(3.91)	247	914K	3B
1395/08/05	3,400	3,380	3,472	3,426	(0.35)	69	165K	565M
1395/08/04	3,450	3,413	3,490	3,438	2.35	123	569K	2B
1395/08/03	3,400	3,279	3,570	3,359	(2.58)	148	326K	1B
1395/08/02	3,400	3,342	3,470	3,448	(0.46)	31	111K	382M
1395/08/01	3,500	3,415	3,579	3,464	1.41	144	1M	4B
1395/07/28	3,490	3,389	3,490	3,416	(0.15)	65	138K	470M
1395/07/27	3,305	3,305	3,519	3,421	(0.09)	54	160K	547M
1395/07/26	3,487	3,345	3,487	3,424	(1.35)	54	159K	538M
1395/07/25	3,440	3,350	3,545	3,471	1.40	155	749K	3B
1395/07/24	3,510	3,311	3,510	3,423	(0.93)	77	492K	2B
1395/07/19	3,440	3,302	3,482	3,455	4.16	108	382K	1B
1395/07/18	3,420	3,280	3,450	3,317	(0.63)	44	148K	488M
1395/07/17	3,250	3,250	3,350	3,338	(0.27)	29	40K	133M
1395/07/14	3,273	3,273	3,454	3,347	0.75	56	145K	490M
1395/07/13	3,430	3,273	3,430	3,322	(3.57)	79	459K	2B
1395/07/12	3,380	3,359	3,497	3,445	1.06	69	362K	1B
1395/07/11	3,490	3,387	3,490	3,409	(4.38)	94	353K	1B
1395/07/10	3,780	3,451	3,780	3,565	(1.57)	86	358K	1B
1395/07/07	3,790	3,550	3,819	3,622	(0.9)	160	680K	2B
1395/07/06	3,589	3,510	3,672	3,655	4.49	265	1M	5B
1395/07/05	3,290	3,287	3,599	3,498	1.95	126	564K	2B
1395/07/04	3,500	3,386	3,573	3,431	(3.73)	131	343K	1B
1395/07/03	3,480	3,480	3,573	3,564	4.73	346	2M	7B
1395/06/31	3,300	3,300	3,429	3,403	4.19	128	744K	3B
1395/06/29	3,276	3,190	3,389	3,266	(0.34)	88	237K	773M
1395/06/28	3,285	3,154	3,330	3,277	1.96	102	211K	695M
1395/06/27	3,100	3,067	3,261	3,214	3.48	173	585K	2B
1395/06/24	2,979	2,979	3,190	3,106	(0.74)	61	128K	394M
1395/06/23	3,184	3,050	3,184	3,129	(1.11)	43	160K	496M
1395/06/21	3,200	3,095	3,221	3,164	(1.4)	53	231K	729M
1395/06/20	3,235	3,102	3,299	3,209	1.61	286	3M	11B
1395/06/17	3,154	3,150	3,159	3,158	4.95	64	415K	1B
1395/06/16	3,059	2,961	3,108	3,009	1.66	35	113K	348M
1395/06/15	2,924	2,900	3,037	2,960	0.03	22	30K	90M
1395/06/14	3,000	2,949	3,044	2,959	(4.67)	46	285K	845M
1395/06/13	3,060	2,992	3,099	3,104	(1.43)	39	99K	298M
1395/06/10	3,230	3,080	3,230	3,149	(1.66)	61	166K	518M
1395/06/09	3,178	3,052	3,238	3,202	3.36	116	400K	1B
1395/06/08	2,980	2,964	3,164	3,098	(0.58)	47	165K	508M
1395/06/07	3,100	3,050	3,155	3,116	0.55	72	269K	838M
1395/06/06	3,000	3,000	3,145	3,099	2.82	106	330K	1B
1395/06/03	2,959	2,959	3,088	3,014	(2.74)	54	187K	556M
1395/06/02	3,206	3,040	3,211	3,099	(1.4)	118	362K	1B
1395/06/01	3,062	3,000	3,156	3,143	4.56	311	2M	5B
1395/05/31	2,978	2,930	3,059	3,006	1.52	107	331K	994M
1395/05/30	2,869	2,869	3,001	2,961	2.88	93	274K	813M
1395/05/27	2,851	2,837	2,879	2,878	(1.37)	30	168K	479M
1395/05/26	2,815	2,815	2,855	2,918	(0.1)	8	11K	31M
1395/05/25	2,851	2,851	2,929	2,921	(0.44)	20	45K	129M
1395/05/24	2,905	2,833	3,000	2,934	1.95	57	246K	724M
1395/05/23	2,949	2,870	2,950	2,878	1.16	73	191K	553M
1395/05/20	2,830	2,790	2,920	2,845	(2.7)	52	232K	656M
1395/05/19	2,900	2,831	2,950	2,924	(0.07)	10	10K	30M
1395/05/18	2,999	2,866	2,999	2,926	(1.01)	24	129K	374M
1395/05/17	2,902	2,902	3,000	2,956	0.58	75	136K	403M
1395/05/16	2,960	2,902	3,111	2,939	(3.77)	59	228K	665M
1395/05/13	3,130	3,009	3,130	3,054	2.17	74	240K	733M
1395/05/12	2,930	2,930	3,001	2,989	4.55	123	465K	1B
1395/05/11	2,855	2,801	2,930	2,859	0.78	36	144K	414M
1395/05/10	2,930	2,840	2,930	2,837	0.50	23	128K	365M
1395/05/06	2,870	2,766	2,930	2,823	0.71	73	330K	933M
1395/05/05	2,752	2,752	2,848	2,803	(0.32)	33	135K	376M
1395/05/04	2,800	2,780	2,898	2,812	0.75	33	159K	450M
1395/05/03	2,760	2,760	2,790	2,791	(1.03)	46	155K	428M
1395/05/02	2,792	2,721	2,988	2,820	(1.33)	34	127K	353M
1395/04/23	2,900	2,791	3,000	2,868	(2.35)	79	149K	419M
1395/04/22	2,902	2,902	3,000	2,937	(3.83)	27	226K	656M
1395/04/21	2,924	2,910	2,924	3,054	(0.29)	4	17K	50M
1395/04/20	2,960	2,933	2,960	3,063	(0.78)	26	45K	133M
1395/04/19	3,090	2,947	3,193	3,087	(0.06)	14	23K	70M
1395/04/15	3,179	2,925	3,180	3,089	1.15	45	214K	663M
1395/04/14	3,020	2,924	3,020	3,054	(0.75)	30	53K	156M
1395/04/13	3,169	3,020	3,169	3,077	1.72	87	237K	732M
1395/04/12	2,930	2,930	3,061	3,025	3.74	42	225K	686M
1395/04/09	2,780	2,780	2,923	2,916	4.74	104	785K	2B
1395/04/08	2,873	2,760	2,874	2,784	0.0	27	74K	206M
1395/04/06	2,844	2,790	2,845	2,784	0.47	26	67K	189M
1395/04/05	2,773	2,635	2,800	2,771	(0.07)	15	23K	62M
1395/04/02	2,800	2,760	2,860	2,773	0.58	41	83K	234M
1395/04/01	2,793	2,725	2,849	2,757	0.58	22	83K	232M
1395/03/31	2,701	2,677	2,773	2,741	(0.04)	33	96K	262M
1395/03/30	2,736	2,709	2,736	2,742	(0.33)	23	102K	277M
1395/03/29	2,750	2,745	2,800	2,751	0.0	12	60K	166M
1395/03/26	2,783	2,670	2,840	2,751	(1.26)	62	280K	771M
1395/03/25	2,860	2,681	2,960	2,786	(1.28)	86	331K	923M
1395/03/24	2,769	2,631	2,868	2,822	3.29	125	548K	2B
1395/03/23	2,731	2,731	2,783	2,732	(4.94)	126	664K	2B
1395/03/22	2,940	2,861	2,940	2,874	(4.55)	80	432K	1B
1395/03/19	3,020	2,998	3,100	3,011	(3.83)	61	276K	832M
1395/03/18	3,149	3,033	3,149	3,131	(0.57)	24	61K	186M
1395/03/17	2,993	2,993	3,185	3,149	3.79	112	693K	2B
1395/03/16	3,027	2,982	3,099	3,034	0.10	79	368K	1B
1395/03/12	2,932	2,932	3,199	3,031	(1.59)	103	424K	1B
1395/03/11	3,210	3,052	3,294	3,080	(4.11)	90	343K	1B
1395/03/10	3,280	3,185	3,457	3,212	(4.18)	111	623K	2B
1395/03/09	3,307	3,300	3,537	3,352	(1.12)	80	309K	1B
1395/03/08	3,548	3,365	3,548	3,390	(4.29)	130	702K	2B
1395/03/05	3,403	3,403	3,613	3,542	2.46	102	544K	2B
1395/03/04	3,499	3,400	3,540	3,457	(3.11)	184	1M	4B
1395/03/03	3,513	3,510	3,572	3,568	4.88	563	5M	18B
1395/03/01	3,300	3,300	3,403	3,402	4.97	432	3M	10B
1395/02/29	3,163	3,163	3,290	3,241	(0.18)	30	132K	428M
1395/02/28	3,190	3,100	3,368	3,247	(0.12)	46	134K	435M
1395/02/27	3,183	3,182	3,380	3,251	(0.55)	40	143K	461M
1395/02/26	3,332	3,201	3,352	3,269	(2.39)	85	394K	1B
1395/02/25	3,450	3,300	3,450	3,349	(3.57)	51	313K	1B
1395/02/22	3,539	3,281	3,559	3,473	0.90	131	683K	2B
1395/02/21	3,248	3,200	3,487	3,442	3.64	159	1M	4B
1395/02/20	3,228	3,228	3,390	3,321	2.79	90	511K	2B
1395/02/19	3,230	3,229	3,247	3,231	(4.91)	62	357K	1B
1395/02/18	3,550	3,269	3,550	3,398	(1.25)	138	801K	3B
1395/02/15	3,452	3,350	3,452	3,441	4.65	255	2M	7B
1395/02/14	3,260	3,250	3,292	3,288	4.85	88	543K	2B
1395/02/13	3,136	3,136	3,136	3,136	4.99	81	998K	3B
1395/02/12	2,800	2,800	3,037	2,987	3.25	84	516K	2B
1395/02/11	2,900	2,790	2,900	2,893	(0.96)	25	78K	219M
1395/02/08	2,950	2,921	3,020	2,921	0.14	5	41K	121M
1395/02/07	2,920	2,870	2,920	2,917	(0.78)	24	124K	357M
1395/02/06	2,920	2,851	2,989	2,940	0.34	32	134K	394M
1395/02/05	2,989	2,862	2,989	2,930	(0.17)	31	223K	653M
1395/02/04	3,010	2,920	3,028	2,935	0.86	41	107K	318M
1395/02/01	2,775	2,740	2,935	2,910	4.08	62	350K	1B
1395/01/31	2,771	2,760	2,790	2,796	(3.25)	45	252K	701M
1395/01/30	2,802	2,802	2,997	2,890	(1.63)	35	193K	555M
1395/01/29	2,833	2,833	2,900	2,938	(1.48)	28	98K	278M
1395/01/28	3,087	2,897	3,087	2,982	(2.2)	29	161K	473M
1395/01/25	2,930	2,926	3,095	3,049	(0.59)	18	69K	206M
1395/01/24	2,989	2,989	3,095	3,067	(2.32)	44	180K	546M
1395/01/23	3,001	3,001	3,030	3,140	(0.25)	14	17K	51M
1395/01/22	3,075	3,071	3,150	3,148	(2.33)	32	173K	535M
1395/01/21	3,164	3,154	3,260	3,223	(2.89)	67	174K	551M
1395/01/18	3,280	3,110	3,392	3,319	2.72	64	360K	1B
1395/01/17	3,100	3,100	3,232	3,231	4.94	77	308K	994M
1395/01/16	3,049	2,999	3,118	3,079	3.67	79	236K	731M
1395/01/15	3,021	2,856	3,021	2,970	(0.5)	28	81K	237M
1395/01/14	2,950	2,888	3,032	2,985	3.36	88	206K	623M
1395/01/11	2,901	2,849	2,950	2,888	(3.44)	90	302K	872M
1395/01/10	2,921	2,914	2,922	2,991	(2.48)	29	140K	408M
1395/01/09	3,057	2,975	3,057	3,067	(2.04)	26	124K	370M
1395/01/08	3,057	3,056	3,140	3,131	(2.64)	38	151K	463M
1395/01/07	3,118	3,118	3,298	3,216	(2.01)	43	119K	372M
1394/12/26	3,138	3,135	3,138	3,282	(0.55)	15	31K	96M
1394/12/24	3,300	3,300	3,300	3,300	11.19	11	40K	133M
1394/12/19	3,000	2,972	3,079	2,968	0.92	73	117K	351M
1394/12/18	2,907	2,907	3,001	2,941	(1.44)	77	277K	813M
1394/12/17	2,913	2,913	3,050	2,984	(1.49)	52	298K	889M
1394/12/16	3,021	2,960	3,215	3,029	(1.78)	89	298K	903M
1394/12/15	3,160	3,015	3,160	3,084	(2.19)	69	306K	943M
1394/12/12	3,160	3,116	3,170	3,153	(3.87)	68	259K	814M
1394/12/11	3,201	3,170	3,313	3,280	(1.18)	46	139K	450M
1394/12/10	3,300	3,269	3,400	3,319	(2.64)	86	322K	1B
1394/12/09	3,445	3,391	3,450	3,409	(4.48)	112	377K	1B
1394/12/08	3,445	3,440	3,650	3,569	(1.22)	73	252K	897M
1394/12/05	3,890	3,559	3,890	3,613	(3.55)	118	503K	2B
1394/12/04	3,783	3,620	3,783	3,746	3.97	212	1M	4B
1394/12/03	3,390	3,390	3,684	3,603	2.68	391	2M	6B
1394/12/02	3,505	3,412	3,562	3,509	(2.28)	200	1M	4B
1394/12/01	3,403	3,396	3,730	3,591	0.48	350	2M	5B
1394/11/28	3,500	3,369	3,670	3,574	1.88	157	727K	3B
1394/11/27	3,530	3,301	3,537	3,508	4.13	207	2M	6B
1394/11/26	3,119	3,119	3,447	3,369	2.62	495	4M	12B
1394/11/25	3,486	3,154	3,486	3,283	(1.11)	233	954K	3B
1394/11/24	3,327	3,171	3,327	3,320	4.76	379	4M	12B
1394/11/21	2,901	2,896	3,200	3,169	3.97	258	2M	8B
1394/11/20	2,975	2,922	3,057	3,048	4.67	81	556K	2B
1394/11/19	2,900	2,770	2,970	2,912	0.94	78	532K	2B
1394/11/18	2,760	2,760	2,970	2,885	0.24	45	212K	613M
1394/11/17	2,900	2,686	2,966	2,878	1.84	129	579K	2B
1394/11/14	2,829	2,800	2,831	2,826	4.78	166	1M	4B
1394/11/13	2,698	2,690	2,698	2,697	4.94	99	724K	2B
1394/11/12	2,570	2,560	2,570	2,570	4.98	103	1M	3B
1394/11/11	2,320	2,320	2,450	2,448	0.74	225	2M	6B
1394/11/10	2,421	2,330	2,421	2,430	(0.37)	17	44K	104M
1394/11/07	2,470	2,321	2,500	2,439	0.04	61	258K	629M
1394/11/06	2,360	2,355	2,455	2,438	4.23	99	510K	1B
1394/11/05	2,313	2,312	2,444	2,339	(3.86)	94	453K	1B
1394/10/28	2,279	2,279	2,440	2,433	1.46	156	2M	5B
1394/10/27	2,304	2,304	2,350	2,398	(0.17)	11	22K	52M
1394/10/26	2,393	2,349	2,415	2,402	4.43	59	346K	832M
1394/10/23	2,450	2,271	2,450	2,300	(3.77)	92	568K	1B
1394/10/22	2,364	2,345	2,429	2,390	2.31	59	275K	659M
1394/10/21	2,330	2,330	2,397	2,336	(4.73)	108	571K	1B
1394/10/20	2,335	2,335	2,335	2,452	(0.2)	3	11K	26M
1394/10/19	2,351	2,349	2,352	2,457	(0.61)	12	34K	81M
1394/10/16	2,430	2,395	2,432	2,472	(1.55)	30	109K	262M
1394/10/15	2,383	2,357	2,574	2,511	2.41	58	333K	836M
1394/10/14	2,451	2,381	2,571	2,452	(0.61)	30	98K	237M
1394/10/13	2,457	2,457	2,580	2,467	(4.6)	82	382K	942M
1394/10/12	2,602	2,530	2,604	2,586	(2.89)	50	192K	489M
1394/10/09	2,690	2,600	2,720	2,663	2.78	162	1M	4B
1394/10/07	2,591	2,551	2,591	2,591	4.98	78	614K	2B
1394/10/06	2,406	2,406	2,648	2,468	(2.53)	236	3M	7B
1394/10/05	2,410	2,410	2,410	2,532	(0.16)	1	10K	24M
1394/09/30	2,411	2,411	2,411	2,536	(0.04)	12	1K	3M
1394/09/23	2,411	2,411	2,411	2,537	0.0	1	1K	2M
1394/09/18	2,411	2,411	2,411	2,537	0.0	3	23	55K
1394/09/16	2,414	2,414	2,414	2,537	(0.16)	3	9K	21M
1394/09/14	2,414	2,414	2,414	2,541	0.0	1	100	241K
1394/09/10	2,414	2,414	2,414	2,541	0.0	1	500	1M
1394/09/09	2,414	2,414	2,414	2,541	0.0	1	500	1M
1394/09/08	2,414	2,414	2,414	2,541	0.0	1	500	1M
1394/09/07	2,414	2,414	2,414	2,541	0.0	1	500	1M
1394/09/04	2,414	2,414	2,414	2,541	0.0	1	1K	2M
1394/09/03	2,414	2,414	2,414	2,541	0.0	1	1K	2M
1394/09/02	2,414	2,414	2,414	2,541	0.0	1	1K	2M
1394/09/01	2,415	2,415	2,415	2,541	(0.04)	2	3K	7M
1394/08/30	2,415	2,415	2,415	2,542	0.0	1	1K	2M
1394/08/27	2,422	2,422	2,422	2,542	(0.27)	5	16K	38M
1394/08/26	2,422	2,422	2,422	2,549	0.0	1	500	1M
1394/08/24	2,422	2,422	2,422	2,549	0.0	1	1K	2M
1394/08/23	2,423	2,423	2,423	2,549	(0.04)	3	3K	7M
1394/07/28	2,424	2,424	2,424	2,550	(0.04)	1	1K	3M
1394/07/27	2,427	2,427	2,427	2,551	(0.12)	1	6K	15M
1394/07/25	2,433	2,433	2,433	2,554	(0.27)	5	16K	39M
1394/07/22	2,434	2,434	2,434	2,561	(0.04)	2	2K	6M
1394/07/05	2,434	2,434	2,434	2,562	0.0	1	500	1M
1394/06/25	2,434	2,434	2,434	2,562	0.0	1	1K	2M
1394/06/23	2,435	2,435	2,435	2,562	(0.04)	1	1K	3M
1394/06/21	2,435	2,435	2,435	2,563	0.0	1	1K	2M
1394/06/17	2,435	2,435	2,435	2,563	0.0	1	420	1M
1394/06/15	2,436	2,436	2,436	2,563	(0.04)	1	1K	3M
1394/06/08	2,436	2,436	2,436	2,564	0.0	1	450	1M
1394/05/28	2,436	2,436	2,436	2,564	0.0	1	680	2M
1394/05/27	2,437	2,437	2,437	2,564	(0.04)	3	2K	5M
1394/05/26	2,460	2,451	2,590	2,565	(0.58)	10	45K	112M
1394/05/25	2,478	2,470	2,478	2,580	(0.73)	8	40K	100M
1394/05/17	2,478	2,478	2,500	2,599	(0.35)	4	22K	54M
1394/05/12	2,479	2,479	2,479	2,608	0.0	1	240	595K
1394/05/11	2,505	2,505	2,550	2,608	(1.06)	26	79K	201M
1394/05/10	2,506	2,506	2,506	2,636	(0.04)	2	1K	4M
1394/05/07	2,530	2,518	2,530	2,637	(0.49)	6	28K	70M
1394/05/06	2,527	2,527	2,527	2,650	(0.38)	5	21K	52M
1394/05/05	2,536	2,536	2,537	2,660	(0.34)	8	19K	48M
1394/05/04	2,591	2,539	2,591	2,669	(0.11)	2	7K	17M
1394/05/03	2,592	2,591	2,592	2,672	(0.04)	3	5K	13M
1394/04/31	2,798	2,591	2,798	2,673	0.0	6	8K	20M
1394/04/29	2,592	2,592	2,592	2,673	(0.11)	3	10K	27M
1394/04/23	2,796	2,796	2,796	2,676	0.07	3	5K	14M
1394/04/22	2,700	2,610	2,749	2,674	(0.04)	14	22K	59M
1394/04/21	2,700	2,641	2,720	2,675	0.04	10	16K	43M
1394/04/20	2,690	2,690	2,745	2,674	0.04	6	8K	23M
1394/04/16	2,620	2,593	2,804	2,673	(0.11)	20	31K	81M
1394/04/15	2,582	2,578	2,650	2,676	(1.25)	15	83K	216M
1394/04/14	2,581	2,581	2,601	2,710	(0.22)	4	15K	40M
1394/04/13	2,590	2,590	2,836	2,716	(0.18)	16	23K	60M
1394/04/10	2,603	2,603	2,603	2,721	(0.66)	12	36K	95M
1394/04/09	2,644	2,644	2,673	2,739	(1.58)	20	92K	245M
1394/04/08	2,673	2,673	2,674	2,783	(1.07)	18	60K	160M
1394/04/07	2,772	2,772	2,773	2,813	(3.57)	35	201K	557M
1394/03/27	2,914	2,914	2,914	3,067	0.0	1	1	3K
1394/03/26	2,914	2,914	2,914	3,067	0.0	2	2	6K
1394/03/24	2,914	2,914	2,914	3,067	0.0	1	400	1M
1394/03/23	2,914	2,914	2,914	3,067	0.0	2	698	2M
1394/02/30	2,945	2,945	2,945	3,067	0.0	1	400	1M
1394/02/20	2,945	2,945	2,945	3,067	0.0	1	600	2M
1394/02/15	2,946	2,946	2,946	3,067	(0.03)	1	3K	7M
1394/02/07	2,946	2,946	2,946	3,068	0.0	1	350	1M
1394/02/05	2,946	2,946	2,946	3,068	0.0	1	1K	3M
1394/01/31	2,949	2,949	2,949	3,068	(0.1)	2	6K	18M
1394/01/25	2,952	2,952	2,952	3,071	(0.1)	3	6K	18M
1394/01/23	2,953	2,953	2,953	3,074	(0.07)	1	5K	15M
1394/01/22	2,953	2,953	2,953	3,076	0.0	2	348	1M
1394/01/19	2,999	2,999	3,100	3,076	(1.5)	22	148K	448M
1394/01/18	3,000	3,000	3,000	3,123	(0.03)	4	3K	10M
1394/01/17	3,060	3,050	3,060	3,124	(1.67)	21	117K	357M
1394/01/16	3,230	3,150	3,279	3,177	0.76	27	70K	228M
1394/01/15	3,210	3,209	3,210	3,153	2.14	27	151K	485M
1394/01/09	2,971	2,971	3,100	3,087	(0.06)	8	25K	75M
1394/01/08	3,120	2,970	3,120	3,089	0.0	2	1K	3M
1393/12/27	3,149	3,149	3,149	3,089	0.03	7	6K	17M
1393/12/23	2,976	2,976	3,149	3,088	(0.39)	14	37K	112M
1393/12/12	3,000	3,000	3,000	3,100	0.0	1	831	2M
1393/12/09	3,000	2,990	3,000	3,100	(0.03)	6	3K	10M
1393/12/06	3,000	2,981	3,000	3,101	(0.13)	7	8K	25M
1393/12/05	3,000	3,000	3,199	3,105	(0.1)	4	9K	27M
1393/12/03	3,000	3,000	3,180	3,108	(0.03)	7	2M	7B
1393/11/29	3,229	3,012	3,229	3,109	0.0	7	7M	22B
1393/11/28	3,010	3,001	3,234	3,109	(0.03)	20	47K	146M
1393/11/27	3,230	3,228	3,230	3,110	0.10	4	12K	39M
1393/11/26	3,200	3,200	3,227	3,107	0.13	5	21K	67M
1393/11/25	3,210	3,200	3,210	3,103	0.52	16	75K	241M
1393/11/21	3,200	3,200	3,202	3,087	0.26	16	35K	111M
1393/11/19	3,000	3,000	3,150	3,079	0.10	21	45K	140M
1393/11/18	3,196	3,196	3,196	3,076	0.07	4	8K	25M
1393/11/15	3,188	3,188	3,188	3,074	0.26	5	36K	115M
1393/11/14	2,926	2,926	3,158	3,066	0.95	21	137K	433M
1393/11/13	3,157	2,924	3,157	3,037	0.03	3	6K	19M
1393/11/12	3,151	2,921	3,156	3,036	0.03	5	4K	12M
1393/11/11	3,140	3,140	3,151	3,035	0.17	18	22K	69M
1393/11/08	2,904	2,904	3,146	3,030	0.17	21	31K	97M
1393/11/07	2,917	2,915	2,917	3,025	(0.36)	10	52K	153M
1393/11/06	2,917	2,916	3,148	3,036	(0.03)	4	8K	24M
1393/11/05	3,159	2,919	3,159	3,037	(0.03)	6	11K	32M
1393/11/04	2,989	2,917	3,157	3,038	0.0	144	3M	10B
1393/11/01	2,919	2,919	2,920	3,038	(0.07)	6	9K	27M
1393/10/30	2,976	2,975	2,976	3,040	(1.87)	74	264K	784M
1393/10/29	2,985	2,985	2,986	3,098	(0.35)	57	50K	148M
1393/10/28	3,109	3,109	3,109	3,109	(3.98)	50	613K	2B
1393/10/27	3,108	3,108	3,290	3,238	0.03	13	11K	35M
1393/10/24	3,212	3,211	3,330	3,237	(3.2)	37	460K	1B
1393/10/23	3,470	3,214	3,470	3,344	(0.09)	13	24K	77M
1393/10/22	3,448	3,250	3,448	3,347	0.93	42	133K	457M
1393/10/21	3,252	3,252	3,252	3,316	(2.1)	17	296K	964M
1393/10/20	3,327	3,327	3,328	3,387	(2.25)	66	318K	1B
1393/10/17	3,357	3,357	3,358	3,465	(0.89)	22	124K	416M
1393/10/16	3,416	3,416	3,416	3,496	(1.74)	57	243K	831M
1393/10/15	3,500	3,500	3,650	3,558	(2.39)	72	375K	1B
1393/10/14	3,554	3,554	3,640	3,645	(1.54)	30	216K	769M
1393/10/13	3,580	3,580	3,585	3,702	(0.72)	19	104K	372M
1393/10/10	3,583	3,583	3,583	3,729	(0.08)	6	12K	43M
1393/10/07	3,583	3,583	3,583	3,732	0.0	1	1K	4M
1393/10/01	3,585	3,585	3,585	3,732	(0.05)	4	6K	23M
1393/09/26	3,589	3,589	3,589	3,734	(0.11)	12	17K	61M
1393/09/25	3,603	3,603	3,603	3,738	(0.4)	35	56K	200M
1393/09/24	3,604	3,604	3,604	3,753	(0.03)	3	2K	8M
1393/09/19	3,607	3,607	3,607	3,754	(0.08)	19	10K	36M
1393/09/18	3,875	3,620	3,879	3,757	(0.08)	21	35K	132M
1393/09/17	3,672	3,672	3,852	3,760	(1.7)	26	239K	878M
1393/09/16	3,674	3,674	3,674	3,825	(0.05)	6	8K	28M
1393/09/15	3,693	3,693	3,693	3,827	(0.49)	8	70K	258M
1393/09/12	3,781	3,698	3,781	3,846	(0.16)	23	21K	79M
1393/09/11	3,853	3,713	3,998	3,852	0.03	25	220K	846M
1393/09/10	3,851	3,851	3,852	3,851	(3.99)	95	945K	4B
1393/09/09	3,854	3,854	3,854	4,011	(0.07)	9	9K	36M
1393/09/08	4,125	3,936	4,127	4,014	1.13	79	359K	1B
1393/09/05	3,969	3,831	3,969	3,969	3.98	118	947K	4B
1393/09/04	3,900	3,722	3,900	3,817	(0.24)	78	260K	989M
1393/09/03	3,830	3,652	3,929	3,826	0.58	101	428K	2B
1393/09/02	3,801	3,801	3,979	3,804	(3.92)	121	762K	3B
1393/09/01	3,819	3,819	3,819	3,959	(0.48)	17	69K	263M
1393/08/28	3,820	3,820	3,820	3,978	(0.03)	5	3K	10M
1393/08/27	4,029	3,867	4,029	3,979	(1.22)	48	173K	668M
1393/08/26	4,130	3,889	4,159	4,028	(0.49)	171	532K	2B
1393/08/25	4,048	4,031	4,048	4,048	3.98	196	2M	8B
1393/08/24	3,878	3,750	3,922	3,893	3.21	98	953K	4B
1393/08/21	3,773	3,694	3,773	3,772	3.97	202	2M	7B
1393/08/20	3,694	3,694	3,694	3,628	2.14	37	301K	1B
1393/08/19	3,661	3,661	3,661	3,552	0.88	15	126K	460M
1393/08/18	3,530	3,471	3,530	3,521	3.71	134	795K	3B
1393/08/17	3,451	3,451	3,451	3,395	2.29	35	322K	1B
1393/08/14	3,270	3,170	3,420	3,319	0.88	245	1M	4B
1393/08/11	3,282	3,230	3,350	3,290	1.92	113	976K	3B
1393/08/10	3,043	3,043	3,274	3,228	2.51	195	2M	5B
1393/08/07	3,120	3,060	3,200	3,149	0.0	90	758K	2B
1393/08/06	3,235	3,101	3,200	3,149	(0.03)	21	51K	160M
1393/08/05	3,100	3,100	3,210	3,150	0.45	62	411K	1B
1393/08/04	3,080	3,061	3,200	3,136	(0.92)	57	199K	615M
1393/08/03	3,040	3,030	3,193	3,165	3.06	157	1M	3B
1393/07/30	3,000	3,000	3,084	3,071	(0.32)	85	248K	757M
1393/07/29	3,040	3,010	3,132	3,081	(1.28)	85	295K	897M
1393/07/28	2,954	2,954	3,199	3,121	1.46	222	1M	4B
1393/07/27	3,130	3,012	3,130	3,076	(1.94)	105	487K	1B
1393/07/26	3,020	3,020	3,238	3,137	(0.06)	74	287K	901M
1393/07/23	3,201	3,101	3,258	3,139	(2.49)	134	588K	2B
1393/07/22	3,320	3,170	3,320	3,219	0.34	180	637K	2B
1393/07/20	3,190	3,190	3,209	3,208	3.95	95	561K	2B
1393/07/19	3,011	2,902	3,130	3,086	2.52	97	499K	2B
1393/07/16	2,960	2,900	3,043	3,010	2.87	173	1M	4B
1393/07/15	3,100	2,874	3,100	2,926	(2.24)	149	701K	2B
1393/07/14	2,963	2,803	2,994	2,993	3.96	184	932K	3B
1393/07/12	2,800	2,800	2,894	2,879	3.45	229	929K	3B
1393/07/09	2,810	2,748	2,860	2,783	(2.76)	180	816K	2B
1393/07/08	2,869	2,760	2,896	2,862	2.76	212	2M	6B
1393/07/07	2,765	2,740	2,786	2,785	3.96	50	566K	2B
1393/07/06	2,700	2,578	2,790	2,679	(0.22)	167	1M	3B
1393/07/05	2,739	2,632	2,739	2,685	(2.04)	47	292K	769M
1393/07/02	2,839	2,650	2,839	2,741	0.0	151	239K	656M
1393/07/01	2,697	2,697	2,752	2,741	3.55	148	774K	2B
1393/06/31	2,576	2,500	2,681	2,647	2.68	201	741K	2B
1393/06/30	2,577	2,577	2,639	2,578	(3.95)	164	804K	2B
1393/06/29	2,632	2,632	2,750	2,684	(2.08)	163	763K	2B
1393/06/26	2,799	2,600	2,799	2,741	1.82	448	2M	6B
1393/06/25	2,766	2,766	2,766	2,692	1.20	21	169K	468M
1393/06/24	2,761	2,761	2,761	2,660	0.19	8	29K	79M
1393/06/23	2,657	2,657	2,657	2,655	3.91	44	548K	1B
1393/06/22	2,569	2,541	2,569	2,555	3.40	44	486K	1B
1393/06/19	2,471	2,442	2,471	2,471	4.00	155	1M	3B
1393/06/18	2,370	2,350	2,392	2,376	3.30	57	548K	1B
1393/06/17	2,275	2,265	2,305	2,300	3.74	149	896K	2B
1393/06/16	2,288	2,162	2,288	2,217	0.23	156	610K	1B
1393/06/15	2,215	2,082	2,215	2,212	3.85	214	2M	3B
1393/06/12	2,110	2,110	2,154	2,130	2.80	38	424K	912M
1393/06/11	1,999	1,935	2,084	2,072	3.39	117	897K	2B
1393/06/10	2,020	1,947	2,020	2,004	(1.13)	56	183K	359M
1393/06/09	2,040	1,960	2,040	2,027	(0.49)	50	90K	177M
1393/06/08	2,090	1,966	2,090	2,037	0.79	106	384K	786M
1393/06/05	2,010	2,000	2,023	2,021	3.85	101	748K	2B
1393/06/04	1,836	1,836	1,959	1,946	3.29	117	787K	2B
1393/06/03	1,848	1,824	1,897	1,884	(0.84)	66	164K	302M
1393/06/02	1,870	1,844	1,906	1,900	(0.68)	47	167K	312M
1393/06/01	1,938	1,850	1,938	1,913	(0.52)	54	123K	232M
1393/05/29	1,999	1,870	1,999	1,923	(0.67)	51	145K	273M
1393/05/28	1,935	1,935	1,999	1,936	0.26	39	83K	163M
1393/05/27	1,893	1,893	1,989	1,931	(0.36)	40	164K	313M
1393/05/26	1,956	1,878	2,000	1,938	(0.92)	31	146K	277M
1393/05/25	1,898	1,895	2,039	1,956	(0.86)	120	521K	1B
1393/05/22	1,956	1,947	2,000	1,973	(2.71)	65	392K	764M
1393/05/21	2,060	1,965	2,085	2,028	0.25	121	423K	859M
1393/05/20	2,023	2,005	2,023	2,023	3.96	94	1M	2B
1393/05/19	2,015	1,935	2,088	1,946	(11.14)	344	3M	6B
1393/05/18	2,103	2,103	2,103	2,190	0.0	1	1K	2M
1393/05/06	2,103	2,103	2,103	2,190	0.0	1	500	1M
1393/05/01	2,104	2,104	2,104	2,190	(0.05)	2	6K	12M
1393/04/31	2,197	2,110	2,197	2,191	(0.14)	9	28K	62M
1393/04/24	2,255	2,255	2,255	2,344	(0.17)	4	27K	60M
1393/04/23	2,261	2,261	2,261	2,348	(0.3)	15	41K	93M
1393/04/22	2,355	2,355	2,355	2,355	(4.0)	1	500	1M
1393/04/17	2,355	2,355	2,355	2,453	0.0	1	500	1M
1393/04/16	2,355	2,355	2,355	2,453	0.0	1	2K	5M
1393/04/14	2,360	2,360	2,360	2,453	(0.2)	13	27K	64M
1393/04/11	2,369	2,369	2,369	2,458	(0.36)	4	52K	124M
1393/03/20	2,369	2,369	2,369	2,467	0.0	2	2K	5M
1393/03/17	2,370	2,370	2,370	2,467	(0.04)	2	3K	8M
1393/03/13	2,370	2,370	2,370	2,468	0.0	1	480	1M
1393/03/12	2,370	2,370	2,370	2,468	0.0	1	450	1M
1393/03/10	2,374	2,374	2,374	2,468	(0.16)	18	23K	53M
1393/03/05	2,411	2,411	2,411	2,472	(0.04)	2	10K	24M
1393/03/04	2,568	2,372	2,568	2,473	0.12	113	412K	1B
1393/03/03	2,393	2,393	2,488	2,470	(19.54)	31	184K	454M
1393/02/22	2,948	2,948	2,948	3,070	0.0	1	500	1M
1393/02/20	2,949	2,949	2,949	3,070	(0.03)	4	4K	11M
1393/02/17	2,949	2,949	2,949	3,071	0.0	1	1K	4M
1393/02/10	2,949	2,949	2,949	3,071	0.0	1	500	1M
1393/02/09	3,197	3,070	3,197	3,071	(11.63)	5	2K	7M
1393/02/06	3,336	3,336	3,336	3,475	0.0	2	1K	4M
1393/01/30	3,336	3,336	3,336	3,475	0.0	1	1K	3M
1393/01/27	3,349	3,349	3,349	3,475	(0.37)	3	51K	171M
1393/01/26	3,349	3,349	3,349	3,488	0.0	1	1K	3M
1393/01/24	3,349	3,349	3,349	3,488	0.0	2	1K	5M
1393/01/20	3,349	3,349	3,349	3,488	0.0	1	500	2M
1393/01/19	3,350	3,350	3,350	3,488	(0.03)	2	2K	7M
1393/01/16	3,351	3,351	3,351	3,489	(0.03)	4	3K	10M
1393/01/11	3,351	3,351	3,351	3,490	0.0	1	300	1M
1393/01/10	3,351	3,351	3,351	3,490	0.0	1	777	3M
1393/01/05	3,352	3,352	3,352	3,490	(0.03)	1	3K	9M
1392/12/28	3,353	3,353	3,353	3,491	(0.03)	2	5K	18M
1392/12/27	3,353	3,353	3,353	3,492	0.0	1	301	1M
1392/12/26	3,353	3,353	3,353	3,492	0.0	1	300	1M
1392/12/25	3,354	3,354	3,354	3,492	(0.03)	3	4K	12M
1392/12/24	3,362	3,362	3,362	3,493	(0.26)	8	34K	115M
1392/12/21	3,362	3,362	3,362	3,502	0.0	2	800	3M
1392/12/19	3,362	3,362	3,362	3,502	0.0	1	400	1M
1392/12/17	3,407	3,407	3,408	3,502	(1.3)	35	182K	619M
1392/12/14	3,512	3,512	3,515	3,548	(3.01)	76	425K	1B
1392/12/13	3,515	3,515	3,515	3,658	(0.08)	3	11K	40M
1392/12/12	3,515	3,515	3,515	3,661	0.0	3	1K	4M
1392/12/10	3,515	3,515	3,515	3,661	0.0	2	1K	4M
1392/12/07	3,515	3,515	3,515	3,661	0.0	2	1K	4M
1392/12/06	3,516	3,516	3,516	3,661	(0.03)	5	4K	13M
1392/12/05	3,550	3,527	3,555	3,662	(0.3)	46	44K	157M
1392/12/04	3,829	3,602	3,829	3,673	(2.11)	92	332K	1B
1392/12/03	3,799	3,600	3,849	3,752	1.38	73	319K	1B
1392/11/30	3,522	3,522	3,800	3,701	0.90	89	451K	2B
1392/11/29	3,631	3,631	3,632	3,668	(3.01)	43	422K	2B
1392/11/28	3,746	3,746	3,989	3,782	(3.08)	264	2M	6B
1392/11/27	3,771	3,771	3,771	3,902	(0.66)	24	93K	352M
1392/11/26	3,772	3,772	3,772	3,928	(0.03)	3	4K	14M
1392/11/23	3,773	3,773	3,773	3,929	(0.03)	1	5K	19M
1392/11/21	3,773	3,773	3,773	3,930	0.0	2	1K	5M
1392/11/20	3,775	3,775	3,775	3,930	(0.05)	1	6K	23M
1392/11/19	3,775	3,775	3,775	3,932	0.0	3	2K	6M
1392/11/16	3,776	3,776	3,776	3,932	(0.03)	2	5K	19M
1392/11/15	3,782	3,782	3,782	3,933	(0.15)	5	23K	86M
1392/11/14	3,784	3,784	3,784	3,939	(0.05)	4	7K	25M
1392/11/13	3,902	3,812	3,902	3,941	(0.73)	33	135K	519M
1392/11/12	3,960	3,900	4,089	3,970	0.63	133	452K	2B
1392/11/09	3,881	3,874	4,099	3,945	(2.23)	289	967K	4B
1392/11/08	4,008	4,008	4,205	4,035	(3.35)	256	2M	7B
1392/11/07	4,096	4,096	4,096	4,175	(2.13)	12	302K	1B
1392/11/06	4,099	4,099	4,099	4,266	(0.07)	5	11K	47M
1392/11/05	4,205	4,205	4,205	4,269	(2.53)	31	356K	1B
1392/11/02	4,235	4,235	4,235	4,380	(0.7)	24	100K	424M
1392/11/01	4,302	4,301	4,480	4,411	(1.54)	86	358K	2B
1392/10/30	4,599	4,288	4,639	4,480	0.31	530	3M	12B
1392/10/28	4,466	4,460	4,466	4,466	3.98	267	3M	12B
1392/10/25	4,402	4,402	4,402	4,295	1.46	15	207K	913M
1392/10/24	4,350	4,350	4,350	4,233	1.20	15	169K	735M
1392/10/23	4,203	4,203	4,203	4,183	3.49	24	492K	2B
1392/10/22	3,898	3,898	4,053	4,042	107.39	342	4M	16B
1392/10/16	2,021	2,021	2,021	1,949	0.26	1	40K	81M
1392/10/15	2,021	2,021	2,021	1,944	0.0	1	3K	6M
1392/10/14	2,021	2,021	2,021	1,944	0.0	1	1	2K
1392/10/11	2,021	2,021	2,021	1,944	0.0	1	10	20K
1392/10/09	2,020	2,020	2,020	1,944	0.05	1	10K	19M
1392/10/03	2,020	2,020	2,020	1,943	0.0	4	477	964K
1392/09/30	2,020	2,020	2,020	1,943	0.0	1	10	20K
1392/09/27	2,019	2,019	2,019	1,943	0.05	4	6K	12M
1392/09/26	2,019	2,019	2,019	1,942	0.0	1	10	20K
1392/09/25	2,019	2,019	2,019	1,942	0.0	1	10	20K
1392/09/24	2,019	2,019	2,019	1,942	0.0	1	10	20K
1392/09/23	2,019	2,019	2,019	1,942	0.0	2	2K	3M
1392/09/20	2,014	2,014	2,014	1,942	0.26	1	40K	80M
1392/09/19	2,014	2,014	2,014	1,937	0.0	2	1K	2M
1392/09/18	2,014	2,014	2,014	1,937	0.0	1	10	20K
1392/09/16	2,014	2,014	2,014	1,937	0.0	1	10	20K
1392/09/13	1,863	1,863	1,937	1,937	12.29	3	4K	8M
1392/09/12	1,792	1,792	1,792	1,725	0.06	1	7K	13M
1392/09/11	1,792	1,792	1,792	1,724	0.0	1	11	20K
1392/09/03	1,792	1,792	1,792	1,724	0.0	1	10	18K
1392/09/02	1,792	1,792	1,792	1,724	0.0	1	383	686K
1392/08/29	1,792	1,792	1,792	1,724	0.0	1	10	18K
1392/08/27	1,792	1,792	1,792	1,724	0.0	1	10	18K
1392/08/26	1,672	1,672	1,738	1,724	11.30	7	484	835K
1392/08/20	1,610	1,610	1,610	1,549	0.0	1	131	211K
1392/08/15	1,607	1,607	1,607	1,549	0.19	7	31K	49M
1392/08/14	1,607	1,607	1,607	1,546	0.0	2	1K	2M
1392/08/13	1,607	1,607	1,607	1,546	0.0	1	1	2K
1392/08/12	1,607	1,607	1,607	1,546	0.0	1	131	211K
1392/08/04	1,607	1,607	1,607	1,546	0.0	1	2K	4M
1392/07/30	1,607	1,607	1,607	1,546	0.0	1	2K	4M
1392/07/21	1,607	1,607	1,607	1,546	0.0	1	239	384K
1392/07/08	1,497	1,497	1,556	1,546	11.46	4	6	9K
1392/07/03	1,442	1,442	1,442	1,387	0.0	2	337	486K
1392/06/31	1,442	1,442	1,442	1,387	0.0	1	254	366K
1392/06/17	1,442	1,442	1,442	1,387	0.0	1	50	72K
1392/06/06	1,442	1,442	1,442	1,387	0.0	1	20	29K
1392/06/05	1,442	1,442	1,442	1,387	0.0	1	184	265K
1392/06/03	1,440	1,440	1,440	1,387	0.14	1	24K	35M
1392/05/15	1,440	1,440	1,440	1,385	0.0	1	10	14K
1392/05/12	1,440	1,440	1,440	1,385	0.0	1	1	1K
1392/05/09	1,440	1,440	1,440	1,385	0.0	1	1K	2M
1392/05/06	1,440	1,440	1,440	1,385	0.0	1	10	14K
1392/05/05	1,440	1,440	1,440	1,385	0.0	1	10	14K
1392/05/02	1,335	1,335	1,388	1,385	11.96	3	21	29K
1392/04/26	1,286	1,286	1,286	1,237	0.0	1	1K	1M
1392/03/26	3,265	3,265	3,265	3,150	0.32	3	19K	61M
1392/03/22	3,265	3,265	3,265	3,140	0.0	1	10	33K
1392/03/21	3,030	3,030	3,151	3,140	11.90	4	125	393K
1392/03/04	2,917	2,917	2,917	2,806	0.04	1	2K	6M
1392/02/28	2,916	2,916	2,916	2,805	0.04	1	1K	3M
1392/02/25	2,914	2,914	2,914	2,804	0.07	1	4K	12M
1392/02/23	2,913	2,913	2,913	2,802	0.04	1	1K	3M
1392/02/15	2,908	2,908	2,908	2,801	0.14	3	8K	23M
1392/02/11	2,907	2,907	2,907	2,797	0.04	1	2K	6M
1392/02/07	2,907	2,907	2,907	2,796	0.0	1	272	791K
1392/02/04	2,902	2,902	2,902	2,796	0.18	3	11K	32M
1392/02/03	2,899	2,899	2,899	2,791	0.11	3	7K	20M
1392/02/01	2,894	2,894	2,894	2,788	0.18	1	10K	29M
1392/01/31	2,893	2,893	2,893	2,783	0.04	1	2K	6M
1392/01/26	2,888	2,888	2,888	2,782	0.18	2	10K	30M
1392/01/24	2,888	2,888	2,888	2,777	0.0	1	200	578K
1392/01/20	2,877	2,877	2,877	2,777	0.36	2	21K	60M
1392/01/19	2,877	2,877	2,877	2,767	0.0	1	1	3K
1392/01/18	2,877	2,877	2,877	2,767	0.0	1	1	3K
1392/01/17	2,877	2,877	2,877	2,767	0.0	2	2	6K
1392/01/11	2,877	2,877	2,877	2,767	0.0	1	330	949K
1392/01/10	2,872	2,872	2,872	2,767	0.18	1	10K	29M
1392/01/07	2,866	2,867	2,867	2,762	0.22	22	12K	34M
1392/01/06	2,700	2,700	2,808	2,756	30.93	32	417K	1B
1391/12/19	2,188	2,188	2,188	2,105	0.05	1	3K	7M
1391/12/08	2,187	2,187	2,187	2,104	0.05	1	3K	7M
1391/12/06	2,184	2,184	2,184	2,103	0.14	1	10K	22M
1391/12/05	2,178	2,178	2,178	2,100	0.24	3	15K	33M
1391/12/01	2,175	2,175	2,175	2,095	0.14	2	9K	20M
1391/11/30	2,175	2,175	2,175	2,092	0.0	1	1K	3M
1391/11/28	2,174	2,174	2,174	2,092	0.05	1	2K	3M
1391/11/25	2,174	2,174	2,174	2,091	0.0	1	1	2K
1391/11/18	2,171	2,171	2,171	2,091	0.14	1	8K	18M
1391/11/15	2,164	2,164	2,164	2,088	0.34	3	20K	43M
1391/11/09	2,163	2,163	2,163	2,081	0.05	2	2K	5M
1391/11/07	2,162	2,162	2,162	2,080	0.05	5	2K	3M
1391/11/04	2,162	2,162	2,162	2,079	0.0	5	120	259K
1391/11/03	2,150	2,150	2,150	2,079	0.53	5	32K	68M
1391/11/02	2,004	2,004	2,084	2,068	11.42	90	11K	23M
1391/10/30	1,930	1,930	1,930	1,856	0.0	4	500	965K
1391/10/26	1,928	1,928	1,928	1,856	0.11	1	5K	10M
1391/10/24	1,928	1,928	1,928	1,854	0.0	1	230	443K
1391/10/18	1,922	1,922	1,922	1,854	0.27	1	17K	33M
1391/10/13	1,920	1,920	1,920	1,849	0.11	6	6K	11M
1391/10/11	1,918	1,918	1,918	1,847	0.11	2	5K	10M
1391/10/06	1,917	1,917	1,917	1,845	0.05	2	4K	7M
1391/10/03	1,917	1,917	1,917	1,844	0.0	1	1K	2M
1391/09/21	1,917	1,917	1,917	1,844	0.0	8	477	914K
1391/09/18	1,916	1,916	1,916	1,844	0.05	2	2K	4M
1391/09/15	1,913	1,913	1,913	1,843	0.16	2	9K	17M
1391/09/13	1,913	1,913	1,913	1,840	0.0	1	39	75K
1391/09/12	1,771	1,771	1,841	1,840	12.20	5	34K	63M
1391/09/08	1,697	1,697	1,697	1,640	0.49	1	30K	51M
1391/09/07	1,697	1,697	1,697	1,632	0.0	1	303	514K
1391/09/06	1,694	1,694	1,694	1,632	0.18	1	10K	16M
1391/08/30	1,692	1,692	1,692	1,629	0.12	7	7K	12M
1391/08/29	1,688	1,688	1,688	1,627	0.18	1	10K	17M
1391/08/23	1,687	1,687	1,687	1,624	0.06	1	4K	6M
1391/08/22	1,686	1,686	1,686	1,623	0.06	1	3K	5M
1391/08/17	1,686	1,686	1,686	1,622	0.0	1	750	1M
1391/08/16	1,685	1,685	1,685	1,622	0.06	1	2K	3M
1391/08/15	1,685	1,685	1,685	1,621	0.0	1	90	152K
1391/08/07	1,682	1,682	1,682	1,621	0.19	1	10K	17M
1391/07/30	1,678	1,678	1,678	1,618	0.25	2	15K	26M
1391/07/25	1,677	1,677	1,677	1,614	0.06	4	4K	7M
1391/07/24	1,677	1,677	1,677	1,613	0.0	3	562	942K
1391/07/23	1,677	1,677	1,677	1,613	0.0	4	2K	3M
1391/07/22	1,608	1,608	1,678	1,613	(0.06)	8	27K	44M
1391/07/10	1,615	1,567	1,615	1,614	(0.06)	2	4K	7M
1391/07/09	1,571	1,571	1,571	1,615	0.0	2	1K	2M
1391/07/08	1,568	1,568	1,568	1,615	0.0	1	490	768K
1391/07/05	1,565	1,565	1,565	1,615	0.0	1	2K	4M
1391/07/04	1,565	1,565	1,570	1,615	(0.49)	4	34K	53M
1391/07/03	1,623	1,623	1,623	1,623	0.0	1	1M	2B
1391/07/02	1,570	1,570	1,570	1,623	0.0	1	262	411K
1391/06/28	1,562	1,562	1,562	1,623	(0.12)	1	8K	13M
1391/06/26	1,562	1,562	1,679	1,625	0.0	2	2K	4M
1391/06/25	1,561	1,561	1,561	1,625	(0.06)	1	3K	5M
1391/06/21	1,563	1,563	1,564	1,626	(0.12)	3	7K	12M
1391/06/06	1,566	1,566	1,566	1,628	(0.18)	7	12K	19M
1391/05/23	1,695	1,657	1,695	1,631	0.06	2	5K	9M
1391/04/24	1,733	1,733	1,733	1,800	(0.22)	4	12K	21M
1391/04/21	1,770	1,733	1,770	1,804	(0.06)	4	6K	11M
1391/04/20	1,770	1,770	1,785	1,805	(0.44)	11	45K	80M
1391/04/13	1,770	1,770	1,780	1,813	(0.06)	2	7K	12M
1391/04/06	1,770	1,770	1,770	1,814	(0.11)	1	8K	15M
1391/04/05	1,816	1,816	1,816	1,816	(3.97)	3	20K	36M
1391/03/30	1,816	1,816	1,816	1,891	0.0	1	219	398K
1391/03/22	1,818	1,818	1,818	1,891	0.0	2	1K	2M
1391/03/21	1,818	1,818	1,818	1,891	(0.11)	2	7K	13M
1391/03/20	1,833	1,833	1,833	1,893	(0.84)	3	50K	92M
1391/03/16	1,860	1,860	1,860	1,909	0.0	1	1K	2M
1391/03/10	1,854	1,854	1,900	1,909	0.0	4	5K	10M
1391/03/08	1,865	1,861	1,865	1,909	(0.62)	2	51K	95M
1391/03/06	1,866	1,866	1,866	1,921	(0.57)	1	40K	75M
1391/03/03	1,930	1,930	1,930	1,932	0.0	1	4K	7M
1391/03/01	1,979	1,930	1,990	1,932	0.10	6	10K	19M
1391/02/26	1,930	1,930	1,930	1,930	0.0	1	2K	3M
1391/02/25	1,980	1,920	1,980	1,930	0.0	2	4K	8M
1391/02/24	1,900	1,900	1,900	1,930	(0.31)	1	42K	80M
1391/02/23	1,920	1,920	1,920	1,936	0.0	1	5K	10M
1391/02/19	1,920	1,870	1,920	1,936	(0.21)	4	18K	33M
1391/02/18	1,940	1,940	1,940	1,940	0.0	1	3K	6M
1391/02/16	1,865	1,865	1,865	1,940	(0.1)	1	7K	13M
1391/02/13	1,942	1,942	1,942	1,942	0.0	1	278	540K
1391/02/11	1,870	1,870	1,999	1,942	(0.26)	10	21K	40M
1391/02/09	2,000	2,000	2,000	1,947	0.10	2	7K	14M
1391/02/04	2,011	2,011	2,011	1,945	0.05	1	2K	5M
1391/02/03	1,950	1,950	2,008	1,944	0.52	10	36K	72M
1391/01/30	1,900	1,900	1,987	1,934	0.0	9	17K	33M
1391/01/29	1,934	1,881	1,934	1,934	0.0	31	1M	3B
1391/01/28	1,858	1,858	1,858	1,934	(0.05)	2	2K	3M
1391/01/27	1,989	1,989	1,990	1,935	0.21	6	15K	30M
1391/01/26	1,989	1,989	1,989	1,931	0.0	1	10	20K
1391/01/22	1,858	1,858	1,880	1,931	(0.21)	3	13K	24M
1391/01/21	1,870	1,867	1,870	1,935	(0.1)	3	6K	11M
1391/01/20	1,937	1,937	1,937	1,937	0.0	2	2K	4M
1391/01/15	1,915	1,870	1,915	1,937	(0.05)	2	6K	11M
1391/01/07	1,920	1,920	1,920	1,938	0.0	1	3K	5M
1391/01/06	1,950	1,865	1,950	1,938	(0.15)	6	14K	26M
1390/12/27	1,928	1,928	1,942	1,941	(3.34)	22	889K	2B
1390/12/24	1,942	1,942	1,942	2,008	(0.69)	7	41K	80M
1390/12/14	1,942	1,942	1,942	2,022	0.0	1	10	19K
1390/12/03	1,944	1,944	1,944	2,022	(0.15)	3	10K	19M
1390/11/25	1,944	1,944	1,944	2,025	0.0	1	10	19K
1390/11/11	2,050	1,945	2,050	2,025	(0.05)	2	2K	4M
1390/10/28	1,947	1,947	1,947	2,026	(0.1)	3	5K	10M
1390/10/18	2,070	2,070	2,070	2,028	0.0	1	500	1M
1390/10/17	2,070	2,070	2,070	2,028	0.0	1	1K	2M
1390/10/12	2,075	2,059	2,075	2,028	1.60	123	98K	203M
1390/10/11	2,069	2,069	2,069	1,996	0.30	6	19K	39M
1390/10/10	2,061	2,061	2,061	1,990	0.40	3	23K	47M
1390/10/07	2,059	2,059	2,059	1,982	0.10	3	5K	10M
1390/09/29	2,057	2,057	2,057	1,980	0.10	2	5K	11M
1390/09/27	2,055	2,055	2,055	1,978	0.10	16	8K	15M
1390/09/26	2,048	2,048	2,048	1,976	0.30	7	20K	41M
1390/09/23	2,038	2,038	2,038	1,970	0.51	3	30K	61M
1390/09/22	1,952	1,950	1,961	1,960	3.92	30	613K	1B
1390/09/13	1,884	1,884	1,884	1,886	0.0	2	6K	11M
1390/09/06	1,812	1,812	1,812	1,886	(0.05)	4	4K	7M
1390/08/29	1,839	1,839	1,839	1,887	(1.46)	6	88K	162M
1390/08/14	1,860	1,860	1,860	1,915	(0.1)	2	10K	19M
1390/08/11	1,846	1,846	1,850	1,917	(0.26)	7	15K	27M
1390/08/08	1,850	1,850	1,850	1,922	(0.05)	1	3K	6M
1390/08/04	1,850	1,850	1,850	1,923	0.0	1	1K	2M
1390/08/03	1,849	1,849	1,849	1,923	(0.05)	2	5K	8M
1390/07/27	1,919	1,919	1,920	1,924	0.0	2	7K	13M
1390/07/26	1,880	1,880	1,880	1,924	(0.05)	1	5K	9M
1390/07/25	1,849	1,849	1,849	1,925	0.0	1	402	743K
1390/07/24	1,966	1,851	1,966	1,925	(0.16)	5	16K	30M
1390/07/23	1,996	1,966	1,996	1,928	0.42	5	25K	50M
1390/07/19	1,996	1,996	1,996	1,920	0.0	1	18	36K
1390/07/17	1,995	1,995	1,995	1,920	0.05	2	3K	6M
1390/07/12	1,991	1,991	1,991	1,919	0.21	2	12K	24M
1390/07/10	1,987	1,987	1,987	1,915	0.21	2	11K	23M
1390/07/09	1,985	1,985	1,985	1,911	0.10	4	7K	14M
1390/07/05	1,980	1,980	1,980	1,909	0.10	2	7K	14M
1390/07/04	1,970	1,970	1,980	1,907	0.16	3	12K	24M
1390/07/03	1,865	1,865	1,865	1,904	0.0	1	2K	3M
1390/06/29	1,978	1,978	1,978	1,904	0.11	1	5K	10M
1390/06/28	1,978	1,978	1,978	1,902	0.0	1	20	40K
1390/06/22	1,902	1,902	1,975	1,902	0.0	3	6K	12M
1390/06/21	1,900	1,900	1,950	1,902	0.11	3	14K	28M
1390/06/20	1,871	1,871	1,871	1,900	(0.05)	1	5K	10M
1390/06/19	1,826	1,826	1,826	1,901	(0.05)	2	2K	3M
1390/06/16	1,836	1,836	1,850	1,902	(0.16)	3	10K	18M
1390/06/15	1,832	1,832	1,833	1,905	(0.05)	2	2K	4M
1390/06/13	1,900	1,900	1,900	1,906	0.0	1	5K	9M
1390/06/12	1,832	1,832	1,832	1,906	0.0	1	1K	2M
1390/06/06	1,982	1,982	1,982	1,906	0.0	1	240	476K
1390/06/05	1,979	1,979	1,979	1,906	0.16	2	10K	20M
1390/06/02	1,855	1,853	2,000	1,903	(1.4)	14	130K	245M
1390/05/30	1,870	1,856	1,870	1,930	(0.1)	5	8K	15M
1390/05/26	1,870	1,870	1,870	1,932	0.0	1	460	860K
1390/05/25	1,930	1,870	1,943	1,932	0.10	12	126K	243M
1390/05/24	1,897	1,897	1,938	1,930	(0.36)	5	45K	86M
1390/05/23	1,900	1,880	1,900	1,937	(0.05)	2	5K	9M
1390/05/22	1,900	1,900	1,900	1,938	0.0	3	3K	6M
1390/05/16	1,861	1,861	1,861	1,938	0.0	3	2K	3M
1390/04/20	2,030	2,030	2,030	2,108	0.0	1	1K	2M
1390/04/18	2,024	2,024	2,024	2,108	0.0	1	1K	2M
1390/04/14	2,051	2,050	2,052	2,108	(0.19)	5	15K	31M
1390/04/13	2,060	2,051	2,060	2,112	(0.56)	9	44K	90M
1390/04/08	2,051	2,051	2,051	2,124	(0.09)	1	5K	10M
1390/04/07	2,046	2,046	2,046	2,126	(0.23)	9	14K	29M
1390/04/06	2,047	2,046	2,047	2,131	0.0	2	250	512K
1390/04/05	2,210	2,210	2,210	2,131	0.0	1	5	11K
1390/04/04	2,215	2,215	2,215	2,131	0.0	1	50	111K
1390/04/01	2,083	2,083	2,085	2,131	(1.75)	15	106K	222M
1390/03/16	2,085	2,084	2,085	2,169	(0.05)	2	2K	4M
1390/03/11	2,085	2,085	2,085	2,170	(0.05)	3	3K	6M
1390/03/10	2,085	2,085	2,085	2,171	0.0	1	10	21K
1390/03/09	2,085	2,085	2,085	2,171	0.0	1	200	417K
1390/03/07	2,085	2,085	2,085	2,171	0.0	1	190	396K
1390/03/04	2,086	2,086	2,086	2,171	(0.05)	1	4K	8M
1390/02/28	2,096	2,096	2,200	2,172	(0.5)	7	32K	68M
1390/02/06	2,098	2,098	2,098	2,183	(0.05)	1	2K	4M
1390/02/04	2,184	2,184	2,184	2,184	(3.96)	9	12K	26M
1390/02/03	2,184	2,184	2,184	2,274	(0.04)	2	4K	8M
1390/01/31	2,206	2,206	2,206	2,275	(0.96)	7	59K	129M
1390/01/30	2,210	2,210	2,210	2,297	(0.22)	4	12K	27M
1390/01/29	2,213	2,213	2,213	2,302	(0.13)	2	8K	18M
1390/01/28	2,215	2,215	2,215	2,305	(0.09)	4	6K	14M
1390/01/27	2,319	2,150	2,319	2,307	3.45	40	930K	2B
1390/01/24	2,230	2,230	2,230	2,230	3.96	26	704K	2B
1390/01/23	2,219	2,219	2,219	2,145	0.52	2	30K	67M
1390/01/22	2,147	2,147	2,147	2,134	3.34	8	202K	435M
1390/01/21	2,100	2,100	2,110	2,065	1.77	7	109K	230M
1390/01/20	2,062	2,060	2,062	2,029	2.32	13	140K	289M
1390/01/17	2,042	2,042	2,042	1,983	0.97	6	59K	120M
1390/01/16	1,951	1,950	2,036	1,964	0.31	16	46K	92M
1390/01/15	1,906	1,906	1,982	1,958	(10.31)	16	123K	241M
1389/12/23	2,102	2,102	2,102	2,183	(0.27)	4	18K	37M
1389/12/21	2,112	2,112	2,112	2,189	(0.5)	2	30K	63M
1389/12/18	2,114	2,114	2,114	2,200	(0.09)	2	5K	10M
1389/12/17	2,116	2,116	2,116	2,202	(0.09)	2	5K	11M
1389/12/07	2,127	2,127	2,127	2,204	(0.5)	3	30K	64M
1389/12/03	2,128	2,128	2,128	2,215	(0.05)	1	2K	5M
1389/12/01	2,210	2,128	2,210	2,216	0.0	2	7K	15M
1389/11/27	2,150	2,150	2,150	2,216	(0.23)	4	15K	33M
1389/11/26	2,134	2,134	2,134	2,221	(0.05)	3	3K	7M
1389/11/25	2,134	2,134	2,134	2,222	0.0	1	45	96K
1389/11/23	2,297	2,150	2,297	2,222	(0.04)	3	9K	21M
1389/11/20	2,309	2,309	2,309	2,223	0.09	1	6K	13M
1389/11/19	2,256	2,091	2,256	2,221	2.35	13	148K	334M
1389/11/18	2,254	2,254	2,254	2,170	0.09	1	5K	11M
1389/11/17	2,244	2,244	2,244	2,168	0.46	7	27K	61M
1389/11/16	2,239	2,239	2,239	2,158	0.23	2	14K	31M
1389/11/12	2,224	2,224	2,224	2,153	0.65	19	39K	86M
1389/11/11	2,221	2,140	2,221	2,139	0.14	5	19K	41M
1389/11/10	2,214	2,200	2,214	2,136	0.28	4	20K	43M
1389/11/09	2,213	2,213	2,213	2,130	0.0	1	442	978K
1389/11/06	2,117	2,117	2,201	2,130	0.61	9	37K	82M
1389/11/04	2,130	2,130	2,130	2,117	0.05	9	20K	42M
1389/11/03	2,040	2,040	2,117	2,116	(0.05)	6	16K	33M
1389/11/02	2,040	2,040	2,040	2,117	(0.38)	8	21K	44M
1389/10/26	2,050	2,050	2,050	2,125	(0.05)	1	2K	4M
1389/10/22	2,208	2,208	2,208	2,126	0.09	3	5K	10M
1389/10/21	2,044	2,044	2,044	2,124	(0.23)	5	14K	29M
1389/10/20	2,129	2,129	2,129	2,129	(3.97)	9	16M	35B
1389/10/19	2,217	2,217	2,219	2,217	(3.98)	70	162M	359B
1389/08/12	2,217	2,217	2,217	2,309	0.0	1	100	222K
1389/07/24	2,217	2,217	2,217	2,309	0.0	1	150	333K
1389/06/31	2,218	2,218	2,218	2,309	(0.04)	2	3K	6M
1389/06/30	2,218	2,218	2,218	2,310	0.0	1	200	444K
1389/06/29	2,222	2,222	2,222	2,310	(0.17)	3	10K	22M
1389/06/28	2,223	2,223	2,223	2,314	(0.04)	1	3K	6M
1389/06/24	2,230	2,230	2,230	2,315	(0.26)	3	15K	33M
1389/06/23	2,246	2,246	2,247	2,321	(0.47)	7	30K	67M
1389/06/22	2,240	2,240	2,240	2,332	(0.04)	1	2K	5M
1389/06/21	2,310	2,246	2,310	2,333	(0.26)	5	19K	44M
1389/06/17	2,258	2,258	2,258	2,339	(0.55)	4	33K	75M
1389/06/15	2,277	2,276	2,277	2,352	(0.76)	4	47K	107M
1389/06/14	2,276	2,276	2,276	2,370	0.0	1	412	938K
1389/06/13	2,400	2,360	2,400	2,370	0.0	4	12K	28M
1389/06/09	2,350	2,350	2,350	2,370	(0.04)	3	17K	40M
1389/06/08	2,350	2,281	2,350	2,371	(0.13)	3	8K	19M
1389/06/07	2,350	2,350	2,350	2,374	(0.08)	4	15K	35M
1389/06/06	2,350	2,350	2,350	2,376	(0.04)	1	10K	24M
1389/06/03	2,351	2,350	2,351	2,377	(0.21)	4	42K	98M
1389/06/02	2,360	2,360	2,360	2,382	0.0	2	4K	10M
1389/06/01	2,350	2,294	2,350	2,382	(0.29)	6	36K	85M
1389/05/31	2,350	2,350	2,350	2,389	(0.04)	3	4K	9M
1389/05/27	2,400	2,400	2,410	2,390	0.0	3	6K	15M
1389/05/26	2,456	2,302	2,456	2,390	(0.29)	11	29K	68M
1389/05/25	2,303	2,303	2,440	2,397	(0.04)	3	10K	23M
1389/05/23	2,420	2,420	2,420	2,398	0.08	1	20K	48M
1389/05/20	2,400	2,400	2,456	2,396	0.59	11	56K	137M
1389/05/19	2,400	2,400	2,445	2,382	0.46	8	51K	123M
1389/05/18	2,304	2,304	2,304	2,371	(1.13)	9	69K	160M
1389/05/17	2,430	2,430	2,439	2,398	0.04	3	7K	16M
1389/05/16	2,457	2,457	2,457	2,397	0.0	1	50	123K
1389/05/13	2,301	2,301	2,470	2,397	0.08	8	13K	31M
1389/05/12	2,441	2,441	2,441	2,395	2.00	12	121K	295M
1389/05/11	2,435	2,435	2,435	2,348	0.26	3	16K	39M
1389/05/10	2,426	2,380	2,426	2,342	0.39	6	35K	84M
1389/05/09	2,333	2,333	2,424	2,333	0.0	8	28K	64M
1389/05/06	2,323	2,323	2,390	2,333	0.43	8	46K	108M
1389/05/04	2,226	2,226	2,386	2,323	0.26	21	105K	245M
1389/05/02	2,350	2,300	2,397	2,317	0.48	12	44K	104M
1389/04/30	2,296	2,295	2,387	2,306	6.96	21	200K	460M
1389/04/23	2,304	2,303	2,442	2,326	(3.0)	62	750K	2B
1389/04/22	2,441	2,345	2,441	2,398	(1.8)	42	163K	388M
1389/04/21	2,399	2,399	2,494	2,442	21.61	66	465K	1B
1389/04/15	2,087	2,087	2,087	2,008	0.05	3	4K	9M
1389/04/14	2,086	2,086	2,086	2,007	0.05	1	2K	4M
1389/04/13	2,080	2,080	2,080	2,006	0.30	3	17K	36M
1389/04/12	2,038	2,038	2,038	2,000	2.04	11	122K	249M
1389/04/09	1,960	1,960	1,960	1,960	3.98	59	797K	2B
1389/04/08	1,910	1,910	1,910	1,885	2.61	21	157K	300M
1389/04/07	1,898	1,898	1,898	1,837	0.66	7	40K	75M
1389/04/06	1,878	1,878	1,878	1,825	0.55	6	37K	70M
1389/04/02	1,846	1,846	1,846	1,815	1.74	23	119K	220M
1389/04/01	1,829	1,829	1,829	1,784	0.90	10	63K	116M
1389/03/31	1,820	1,820	1,820	1,768	0.51	7	35K	64M
1389/03/30	1,815	1,815	1,815	1,759	0.29	3	21K	38M
1389/03/29	1,814	1,814	1,814	1,754	0.06	3	6K	10M
1389/03/26	1,813	1,813	1,813	1,753	0.06	1	5K	9M
1389/03/25	1,810	1,810	1,810	1,752	0.17	2	11K	21M
1389/03/24	1,798	1,798	1,798	1,749	0.63	5	43K	77M
1389/03/23	1,776	1,776	1,776	1,738	1.28	5	86K	153M
1389/03/22	1,765	1,765	1,765	1,716	0.59	9	40K	70M
1389/03/19	1,761	1,761	1,761	1,706	0.24	4	17K	30M
1389/03/18	1,759	1,759	1,759	1,702	0.12	2	7K	12M
1389/03/17	1,754	1,754	1,754	1,700	0.29	3	22K	39M
1389/03/16	1,750	1,750	1,750	1,695	0.24	2	16K	29M
1389/03/12	1,745	1,745	1,745	1,691	0.30	6	19K	34M
1389/03/11	1,722	1,722	1,722	1,686	1.32	12	92K	158M
1389/03/10	1,713	1,713	1,713	1,664	0.48	3	33K	56M
1389/03/09	1,695	1,695	1,695	1,656	1.10	6	76K	128M
1389/03/08	1,689	1,689	1,689	1,638	0.37	7	27K	45M
1389/03/05	1,683	1,683	1,683	1,632	0.31	2	21K	36M
1389/03/04	1,659	1,659	1,675	1,627	0.49	9	37K	62M
1389/03/03	1,614	1,614	1,680	1,619	(3.17)	20	300K	486M
1389/02/28	1,617	1,617	1,617	1,672	(0.18)	2	11K	18M
1389/02/22	1,618	1,618	1,618	1,675	(0.06)	1	5K	8M
1389/02/19	1,631	1,631	1,631	1,676	(0.83)	2	57K	93M
1389/02/18	1,632	1,632	1,632	1,690	(0.06)	2	3K	5M
1389/02/12	1,632	1,632	1,632	1,691	0.0	1	2K	2M
1389/02/08	1,699	1,632	1,720	1,691	0.0	10	29K	49M
1389/02/07	1,737	1,737	1,737	1,691	0.06	1	6K	10M
1389/02/06	1,700	1,699	1,730	1,690	0.12	7	30K	51M
1389/02/04	1,690	1,631	1,690	1,688	(0.06)	2	23K	39M
1389/02/01	1,694	1,641	1,740	1,689	0.12	18	42K	71M
1389/01/31	1,746	1,690	1,746	1,687	0.0	2	4K	7M
1389/01/30	1,687	1,686	1,687	1,687	3.50	37	306K	515M
1389/01/29	1,669	1,669	1,669	1,630	1.05	9	73K	122M
1389/01/28	1,619	1,619	1,619	1,613	3.07	27	215K	349M
1389/01/25	1,565	1,565	1,565	1,565	3.44	1	799	1M
1389/01/24	1,513	1,513	1,513	1,513	3.49	2	1K	2M
1389/01/22	1,512	1,512	1,512	1,462	0.07	2	5K	8M
1389/01/18	1,512	1,512	1,512	1,461	0.0	1	1K	2M
1389/01/15	1,507	1,507	1,507	1,461	0.27	3	17K	26M
1389/01/10	1,498	1,498	1,498	1,457	0.62	7	57K	85M
1389/01/09	1,488	1,488	1,488	1,448	0.70	9	64K	95M
1388/12/26	1,488	1,488	1,488	1,438	0.0	2	2K	2M
1388/12/25	1,204	1,204	1,499	1,438	(3.49)	22	73K	105M
1388/12/15	2,256	2,256	2,256	2,235	2.52	28	115K	260M
1388/12/12	2,180	2,178	2,182	2,180	3.37	10	163K	355M
1388/12/11	2,111	2,037	2,140	2,109	(0.05)	7	10K	22M
1388/12/10	2,180	2,110	2,180	2,110	0.09	5	101K	213M
1388/12/09	2,108	2,108	2,150	2,108	(3.48)	29	242K	509M
1388/11/28	2,111	2,111	2,111	2,184	(0.14)	2	7K	15M
1388/11/17	2,112	2,112	2,112	2,187	(0.05)	2	1K	3M
1388/11/14	2,114	2,114	2,114	2,188	(0.09)	4	4K	7M
1388/11/13	2,184	2,184	2,184	2,190	0.0	2	11K	25M
1388/11/10	2,150	2,120	2,150	2,190	(0.27)	5	13K	27M
1388/11/07	2,140	2,140	2,140	2,196	(0.18)	1	10K	21M
1388/11/06	2,140	2,130	2,140	2,200	(0.27)	5	14K	30M
1388/11/05	2,145	2,140	2,145	2,206	(0.23)	3	12K	25M
1388/11/03	2,135	2,135	2,135	2,211	(0.05)	2	2K	5M
1388/10/28	2,138	2,138	2,138	2,212	(0.14)	2	6K	12M
1388/10/27	2,230	2,220	2,230	2,215	0.0	2	2K	3M
1388/10/23	2,250	2,249	2,250	2,215	0.14	3	12K	27M
1388/10/22	2,136	2,136	2,136	2,212	0.0	1	176	376K
1388/10/21	2,196	2,196	2,214	2,212	3.36	11	210K	465M
1388/10/20	2,102	2,102	2,102	2,140	(0.09)	1	9K	19M
1388/10/19	2,102	2,102	2,102	2,142	(0.05)	1	2K	5M
1388/10/16	2,210	2,199	2,210	2,143	0.28	3	14K	30M
1388/10/15	2,137	2,137	2,137	2,137	0.0	1	10K	21M
1388/10/14	2,134	2,134	2,209	2,137	0.09	6	35K	75M
1388/10/13	2,135	2,135	2,200	2,135	0.05	5	32K	69M
1388/10/12	2,116	2,116	2,190	2,134	0.85	15	60K	130M
1388/10/09	2,112	2,112	2,112	2,116	0.0	1	3K	5M
1388/10/08	2,110	2,110	2,110	2,116	0.0	1	10K	21M
1388/10/07	2,130	2,130	2,130	2,116	0.09	1	25K	53M
1388/10/01	2,130	2,130	2,130	2,114	0.33	1	50K	106M
1388/09/25	2,106	2,106	2,130	2,107	0.24	9	37K	79M
1388/09/24	2,102	2,102	2,102	2,102	0.0	1	16K	34M
1388/09/23	2,101	2,033	2,101	2,102	(0.19)	5	13K	27M
1388/09/22	2,101	2,101	2,178	2,106	0.05	3	7K	16M
1388/09/21	2,166	2,166	2,166	2,105	0.57	3	26K	56M
1388/09/16	2,157	2,157	2,157	2,093	0.38	2	17K	37M
1388/09/11	2,153	2,153	2,153	2,085	0.19	6	8K	17M
1388/09/10	2,100	2,100	2,152	2,081	0.05	2	4K	9M
1388/09/09	2,136	2,100	2,136	2,080	0.78	10	36K	77M
1388/09/08	2,136	2,136	2,136	2,064	0.0	1	1K	2M
1388/09/03	2,133	2,133	2,133	2,064	0.15	3	8K	16M
1388/09/02	2,133	2,133	2,133	2,061	0.0	1	551	1M
1388/09/01	2,130	2,130	2,130	2,061	0.15	2	6K	12M
1388/08/30	2,126	2,126	2,126	2,058	0.15	2	7K	14M
1388/08/27	2,125	2,125	2,125	2,055	0.05	1	2K	5M
1388/08/25	2,125	2,125	2,125	2,054	0.0	1	941	2M
1388/08/24	2,124	2,124	2,124	2,054	0.05	1	1K	3M
1388/08/23	2,122	2,122	2,122	2,053	0.10	1	4K	9M
1388/08/18	2,122	2,122	2,122	2,051	0.0	1	110	233K
1388/08/16	2,051	2,051	2,051	2,051	3.48	1	1K	3M
1388/08/13	1,982	1,982	1,982	1,982	2.96	1	100	198K
1388/08/12	1,925	1,925	1,925	1,925	3.00	2	976	2M
1388/08/11	1,869	1,869	1,869	1,869	2.98	1	4K	8M
1388/08/10	1,815	1,815	1,815	1,815	2.95	1	10	18K
1388/08/09	1,796	1,796	1,796	1,763	1.09	9	60K	108M
1388/07/25	1,795	1,795	1,795	1,744	0.06	1	3K	5M
1388/07/20	1,788	1,788	1,788	1,743	0.40	6	20K	36M
1388/07/18	1,782	1,782	1,782	1,736	0.29	5	16K	28M
1388/07/15	1,782	1,782	1,782	1,731	0.0	1	2K	3M
1388/07/13	1,769	1,769	1,769	1,731	0.76	4	40K	71M
1388/07/11	1,769	1,769	1,769	1,718	0.0	1	546	966K
1388/07/07	1,718	1,718	1,718	1,718	0.0	2	16K	27M
1388/07/04	1,700	1,690	1,700	1,718	0.0	3	1K	2M
1388/06/31	1,700	1,700	1,700	1,718	0.0	1	4K	6M
1388/06/28	1,700	1,700	1,700	1,718	0.0	1	1K	2M
1388/06/22	1,680	1,680	1,680	1,718	0.0	1	393	660K
1388/06/18	1,680	1,680	1,680	1,718	0.0	1	244	410K
1388/06/15	1,760	1,760	1,760	1,718	0.0	1	74	130K
1388/06/14	1,760	1,760	1,760	1,718	0.06	2	2K	3M
1388/06/11	1,715	1,715	1,715	1,717	0.0	1	226	388K
1388/06/09	1,680	1,680	1,680	1,717	(0.12)	1	8K	13M
1388/06/04	1,700	1,685	1,700	1,719	(1.04)	13	72K	123M
1388/06/02	1,701	1,701	1,750	1,737	(0.12)	4	12K	21M
1388/06/01	1,701	1,701	1,701	1,739	(0.17)	2	10K	17M
1388/05/31	1,701	1,701	1,701	1,742	(0.23)	4	15K	26M
1388/05/28	1,715	1,706	1,715	1,746	(0.68)	9	43K	74M
1388/05/27	1,760	1,760	1,760	1,758	0.0	1	10	18K
1388/05/21	1,711	1,710	1,711	1,758	(0.23)	16	14K	24M
1388/05/19	1,800	1,800	1,801	1,762	0.74	9	40K	72M
1388/05/14	1,749	1,749	1,749	1,749	(3.0)	1	3K	5M
1388/05/12	1,858	1,858	1,858	1,803	(0.06)	4	1K	2M
1388/05/11	1,804	1,804	1,804	1,804	2.97	1	1K	2M
1388/05/10	1,752	1,752	1,752	1,752	3.00	2	5K	8M
1388/05/06	1,701	1,701	1,701	1,701	3.09	3	3K	5M
1388/04/24	1,902	1,902	1,955	1,900	0.05	2	11K	22M
1388/04/23	1,900	1,900	1,900	1,899	0.0	3	11K	21M
1388/04/22	1,900	1,900	1,900	1,899	0.0	2	10K	19M
1388/04/21	1,900	1,900	1,900	1,899	0.0	1	3K	7M
1388/04/20	1,844	1,844	1,844	1,899	(0.05)	1	3K	6M
1388/04/10	1,900	1,899	1,900	1,900	0.32	4	287K	546M
1388/04/08	1,900	1,840	1,900	1,894	0.11	5	113K	213M
1388/04/03	1,838	1,838	1,838	1,892	(0.11)	2	6K	11M
1388/04/01	1,841	1,841	1,841	1,894	(0.16)	5	8K	15M
1388/03/30	1,863	1,863	1,863	1,897	(1.2)	10	65K	121M
1388/03/19	1,873	1,873	1,873	1,920	(0.52)	8	27K	51M
1388/03/13	1,930	1,930	1,930	1,930	0.68	1	340K	656M
1388/03/12	1,873	1,873	1,874	1,917	(0.67)	11	36K	68M
1388/03/10	1,930	1,930	1,930	1,930	(1.78)	6	1M	2B
1388/03/09	1,909	1,909	1,909	1,965	(0.15)	5	9K	17M
1388/03/06	1,985	1,927	1,985	1,968	(0.91)	14	52K	99M
1388/03/05	1,956	1,956	1,956	1,986	(1.49)	19	81K	158M
1388/03/04	1,960	1,960	1,960	2,016	(0.2)	4	10K	19M
1388/03/03	1,989	1,989	2,200	2,020	(18.91)	3	10K	20M
1388/02/20	2,417	2,417	2,417	2,491	0.0	1	148	358K
1388/02/16	2,418	2,418	2,418	2,491	(0.04)	1	3K	7M
1388/02/14	2,431	2,428	2,431	2,492	(0.44)	9	24K	58M
1388/02/12	2,500	2,500	2,500	2,503	0.0	3	10K	25M
1388/02/09	2,549	2,549	2,572	2,503	0.20	16	12K	30M
1388/02/08	2,549	2,549	2,549	2,498	0.93	9	50K	127M
1388/02/07	2,474	2,474	2,620	2,475	(2.94)	58	2M	6B
1388/02/06	2,523	2,523	2,523	2,550	(1.96)	29	104K	262M
1388/02/02	2,524	2,524	2,524	2,601	(0.04)	1	2K	4M
1388/01/19	2,528	2,528	2,528	2,602	(0.15)	3	8K	20M
1388/01/17	2,528	2,528	2,528	2,606	0.0	1	2	5K
1388/01/16	2,528	2,528	2,528	2,606	0.0	1	500	1M
1387/12/27	2,606	2,606	2,606	2,606	(2.98)	26	7M	19B
1387/11/08	2,606	2,606	2,606	2,686	0.0	1	100	261K
1387/11/07	2,611	2,611	2,611	2,686	(0.19)	1	10K	26M
1387/11/05	2,710	2,615	2,710	2,691	(0.15)	5	20K	54M
1387/11/02	2,700	2,651	2,713	2,695	6.48	25	89K	239M
1387/10/14	3,200	3,200	3,200	3,288	(0.3)	2	12K	38M
1387/10/11	3,299	3,201	3,299	3,298	(0.03)	4	3K	9M
1387/10/10	3,261	3,261	3,261	3,299	0.0	1	909	3M
1387/10/09	3,262	3,262	3,350	3,299	0.33	8	26K	86M
1387/10/08	3,383	3,347	3,383	3,288	0.09	6	6K	20M
1387/10/07	3,350	3,339	3,378	3,285	0.15	5	10K	32M
1387/10/04	3,350	3,350	3,351	3,280	0.80	15	33K	111M
1387/10/03	3,182	3,182	3,351	3,254	(0.03)	2	2K	7M
1387/10/02	3,201	3,200	3,205	3,255	(0.37)	7	22K	71M
1387/10/01	3,265	3,169	3,362	3,267	0.06	19	8K	25M
1387/09/30	3,221	3,221	3,222	3,265	(1.66)	27	69K	221M
1387/09/13	3,229	3,229	3,320	3,320	(0.24)	3	10K	32M
1387/09/12	3,232	3,232	3,330	3,328	(0.09)	6	4K	13M
1387/09/11	3,332	3,328	3,332	3,331	2.97	91	276K	920M
1387/09/10	3,235	3,235	3,235	3,235	2.99	4	5K	17M
1387/09/09	3,232	3,141	3,232	3,141	0.10	2	3K	11M
1387/09/06	3,138	3,138	3,138	3,138	2.99	2	2K	7M
1387/09/05	3,047	3,047	3,047	3,047	2.97	1	84	256K
1387/09/04	3,046	2,959	3,046	2,959	0.03	2	767	2M
1387/09/02	3,040	2,958	3,040	2,958	0.20	11	9K	27M
1387/08/28	3,040	2,952	3,040	2,952	0.0	2	481	1M
1387/08/26	3,036	2,952	3,036	2,952	0.14	2	5K	16M
1387/08/25	3,032	2,948	3,032	2,948	0.14	5	6K	19M
1387/08/21	2,845	2,845	3,018	2,944	0.44	8	23K	68M
1387/08/20	2,901	2,880	2,931	2,931	(0.24)	9	22K	64M
1387/08/18	2,895	2,895	2,938	2,938	(0.34)	12	25K	74M
1387/08/15	2,888	2,888	2,948	2,948	0.0	2	192	555K
1387/08/14	2,901	2,900	2,948	2,948	(0.51)	11	29K	84M
1387/08/13	2,890	2,890	2,963	2,963	(0.03)	2	2K	4M
1387/08/12	2,900	2,890	2,964	2,964	(0.1)	5	5K	15M
1387/08/11	2,959	2,883	2,967	2,967	(0.07)	5	4K	12M
1387/08/08	2,918	2,918	2,969	2,969	(1.3)	23	53K	154M
1387/08/07	2,955	2,952	3,008	3,008	(1.15)	20	47K	138M
1387/08/06	3,168	2,824	3,168	3,043	(3.95)	49	111K	339M
1387/07/28	3,073	3,073	3,168	3,168	0.0	4	510	2M
1387/07/24	3,073	3,073	3,168	3,168	0.0	2	493	2M
1387/07/23	3,168	3,168	3,168	3,168	(2.97)	1	500	2M
1387/07/22	3,265	3,265	3,265	3,265	(2.97)	1	500	2M
1387/07/16	3,265	3,265	3,365	3,365	0.0	2	139	455K
1387/07/15	3,265	3,265	3,365	3,365	0.0	2	30	99K
1387/07/14	3,365	3,365	3,365	3,365	(3.0)	11	4K	14M
1387/07/06	3,367	3,367	3,469	3,469	(0.06)	2	3K	10M
1387/06/27	3,375	3,375	3,471	3,471	(0.23)	5	10K	34M
1387/06/26	3,383	3,383	3,479	3,479	(0.23)	2	10K	34M
1387/06/25	3,579	3,487	3,580	3,487	0.09	5	4K	14M
1387/06/24	3,107	3,000	4,025	3,484	(16.75)	88	340K	1B
1387/02/16	4,126	4,126	4,185	4,185	(0.59)	11	36K	149M
1387/02/15	4,210	4,210	4,210	4,210	(1.98)	35	156K	655M
1387/02/09	4,211	4,211	4,295	4,295	(0.02)	2	1K	5M
1387/02/08	4,214	4,214	4,296	4,296	(0.07)	8	5K	21M
1387/02/07	4,273	4,273	4,359	4,299	(1.4)	36	101K	431M
1387/02/04	4,400	4,307	4,430	4,360	(0.77)	24	57K	248M
1387/02/03	4,342	4,342	4,394	4,394	(0.81)	13	50K	217M
1387/02/02	4,396	4,396	4,499	4,430	(1.23)	48	124K	547M
1387/02/01	3,915	3,760	4,600	4,485	32.89	47	89K	397M
1386/12/28	3,439	3,375	3,439	3,375	0.09	3	3K	12M
1386/12/27	3,386	3,372	3,386	3,372	1.57	14	72K	243M
1386/12/26	3,321	3,320	3,321	3,320	1.97	83	443K	1B
1386/12/25	3,256	3,256	3,256	3,256	1.97	30	120K	389M
1386/12/22	3,237	3,193	3,237	3,193	0.60	10	28K	90M
1386/12/21	3,204	3,174	3,204	3,174	1.02	17	48K	153M
1386/12/20	3,156	3,142	3,156	3,142	1.52	23	70K	222M
1386/12/19	3,152	3,095	3,152	3,095	0.13	6	6K	18M
1386/12/15	3,119	3,091	3,119	3,091	1.08	15	50K	156M
1386/12/14	3,105	3,058	3,105	3,058	0.43	8	19K	60M
1386/12/13	3,093	3,045	3,093	3,045	0.40	9	18K	56M
1386/12/11	3,085	3,033	3,085	3,033	0.26	8	12K	38M
1386/12/08	3,061	3,025	3,061	3,025	0.80	13	37K	114M
1386/12/07	3,000	2,400	3,450	3,001	10.17	62	238K	715M
1386/11/27	2,737	2,724	2,737	2,724	1.49	18	69K	188M
1386/11/24	2,723	2,684	2,723	2,684	0.52	11	23K	64M
1386/11/23	2,722	2,670	2,722	2,670	0.04	3	2K	7M
1386/11/20	2,669	2,669	2,669	2,669	1.99	15	140K	374M
1386/11/17	2,666	2,617	2,666	2,617	0.11	3	6K	15M
1386/11/16	2,647	2,614	2,647	2,614	0.69	11	33K	86M
1386/11/15	2,646	2,596	2,646	2,596	0.04	2	2K	5M
1386/11/14	2,644	2,595	2,644	2,595	0.08	2	3K	8M
1386/11/13	2,643	2,593	2,643	2,593	0.04	2	2K	5M
1386/11/10	2,637	2,592	2,637	2,592	0.23	3	10K	27M
1386/11/09	2,609	2,586	2,609	2,586	1.09	13	50K	132M
1386/11/08	2,558	2,558	2,558	2,558	1.99	23	323K	827M
1386/11/07	2,519	2,507	2,519	2,508	1.54	21	78K	195M
1386/11/06	2,431	2,431	2,479	2,470	1.60	26	184K	456M
1386/11/03	2,431	2,431	2,431	2,431	(1.98)	30	98K	239M
1386/11/02	2,522	2,439	2,537	2,480	(0.32)	29	73K	182M
1386/11/01	2,399	2,100	2,890	2,488	40.41	54	166K	413M
1386/10/23	1,772	1,772	1,772	1,772	1.96	6	18K	32M
1386/10/22	1,738	1,738	1,738	1,738	2.00	1	100	174K
1386/10/19	1,734	1,704	1,734	1,704	0.24	3	10K	17M
1386/10/18	1,734	1,700	1,734	1,700	0.0	2	138	239K
1386/10/16	1,700	1,700	1,700	1,700	1.98	5	14K	24M
1386/10/15	1,667	1,667	1,667	1,667	1.96	1	100	167K
1386/10/12	1,667	1,635	1,667	1,635	0.0	2	110	183K
1386/10/11	1,635	1,635	1,635	1,635	2.00	3	2K	3M
1386/10/09	1,603	1,603	1,603	1,603	1.97	2	3K	5M
1386/10/05	1,572	1,572	1,572	1,572	1.95	1	100	157K
1386/10/04	1,542	1,542	1,542	1,542	1.98	2	5K	8M
1386/10/03	1,512	1,512	1,512	1,512	1.96	5	13K	19M
1386/10/02	1,483	1,483	1,483	1,483	1.99	4	10K	14M
1386/09/28	1,454	1,454	1,454	1,454	1.96	1	100	145K
1386/09/25	1,426	1,426	1,426	1,426	1.93	1	3K	4M
1386/09/14	1,414	1,399	1,414	1,399	0.87	7	41K	57M
1386/09/11	1,413	1,387	1,413	1,387	0.07	2	2K	3M
1386/09/10	1,412	1,386	1,412	1,386	0.07	2	3K	5M
1386/09/06	1,410	1,385	1,410	1,385	0.14	2	5K	7M
1386/08/29	1,383	1,383	1,383	1,383	1.99	2	2K	2M
1386/08/26	1,383	1,356	1,383	1,356	0.0	2	1K	1M
1386/08/22	1,381	1,356	1,381	1,356	0.15	2	6K	9M
1386/08/20	1,379	1,354	1,379	1,354	0.15	2	7K	9M
1386/08/19	1,378	1,352	1,378	1,352	0.07	2	3K	4M
1386/08/12	1,377	1,351	1,377	1,351	0.07	3	4K	6M
1386/08/07	1,377	1,350	1,377	1,350	0.0	2	888	1M
1386/08/06	1,350	1,350	1,350	1,350	10.20	1	2K	3M
1386/08/02	1,233	1,225	1,233	1,225	0.0	3	2K	2M
1386/07/30	1,230	1,225	1,230	1,225	0.0	2	616	758K
1386/07/29	1,230	1,225	1,230	1,225	0.08	7	20K	24M
1386/07/28	1,230	1,224	1,230	1,224	0.0	2	18	22K
1386/07/25	1,230	1,224	1,230	1,224	0.0	2	3K	3M
1386/07/24	1,212	1,211	1,230	1,224	(0.57)	12	35K	42M
1386/07/22	1,210	1,210	1,231	1,231	0.0	2	2K	2M
1386/07/18	1,210	1,210	1,250	1,231	0.08	8	12K	14M
1386/07/17	1,230	1,230	1,230	1,230	0.0	4	9K	11M
1386/07/14	1,231	1,207	1,231	1,230	(0.08)	4	7K	9M
1386/07/10	1,230	1,230	1,231	1,231	0.0	3	3K	4M
1386/07/03	1,253	1,231	1,254	1,231	0.08	3	5K	6M
1386/06/28	1,249	1,230	1,249	1,230	0.41	4	18K	22M
1386/06/27	1,220	1,220	1,227	1,225	1.83	24	104K	127M
1386/06/19	1,200	1,200	1,205	1,203	1.60	30	167K	201M
1386/06/18	1,169	1,169	1,192	1,184	1.28	14	66K	79M
1386/06/14	1,169	1,169	1,169	1,169	1.92	20	125K	146M
1386/06/12	1,147	1,147	1,147	1,147	1.96	25	120K	137M
1386/06/11	1,107	1,107	1,130	1,125	1.53	20	158K	178M
1386/06/10	1,108	1,108	1,108	1,108	1.93	41	214K	237M
1386/06/06	1,076	1,076	1,087	1,087	(0.91)	14	45K	48M
1386/06/05	1,076	1,076	1,097	1,097	0.0	2	460	495K
1386/06/03	1,077	1,077	1,097	1,097	(0.09)	2	5K	5M
1386/05/29	1,116	1,098	1,116	1,098	0.0	3	13K	14M
1386/05/28	1,085	1,085	1,098	1,098	(0.54)	10	27K	29M
1386/05/27	1,083	1,083	1,104	1,104	0.0	2	2K	2M
1386/05/24	1,200	1,052	1,200	1,104	2.89	30	117K	129M
1386/05/21	1,053	1,053	1,073	1,073	(0.09)	2	6K	6M
1386/05/17	1,057	1,057	1,074	1,074	(0.37)	3	16K	17M
1386/05/14	1,061	1,061	1,078	1,078	(0.09)	2	5K	5M
1386/05/09	1,069	1,069	1,089	1,079	0.84	17	145K	156M
1386/05/07	1,070	1,070	1,070	1,070	0.0	2	190K	203M
1386/05/02	1,071	1,070	1,071	1,070	1.90	17	121K	130M
1386/04/25	1,050	1,050	1,050	1,050	0.0	6	49K	52M
1386/04/23	1,051	1,050	1,051	1,050	(7.49)	3	11K	12M
1386/04/17	1,145	1,131	1,145	1,135	1.07	17	52K	60M
1386/04/16	1,123	1,123	1,123	1,123	0.0	4	14K	15M
1386/04/11	1,121	1,095	1,138	1,123	0.63	25	1M	1B
1386/04/10	1,111	1,111	1,121	1,116	0.45	14	61K	68M
1386/04/09	1,109	1,109	1,112	1,111	1.83	71	392K	436M
1386/04/06	1,091	1,091	1,091	1,091	0.0	1	2K	2M
1386/04/04	1,091	1,091	1,091	1,091	0.0	2	20K	22M
1386/04/03	1,091	1,091	1,091	1,091	0.0	1	10K	11M
1386/03/29	1,112	1,091	1,112	1,091	0.0	2	1K	1M
1386/03/26	1,090	1,090	1,091	1,091	(1.89)	20	87K	95M
1386/03/23	1,111	1,111	1,112	1,112	(1.85)	26	87K	97M
1386/03/09	1,111	1,111	1,133	1,133	0.0	2	510	567K
1386/02/22	1,129	1,129	1,133	1,133	0.0	4	3K	3M
1386/02/19	1,133	1,133	1,133	1,133	0.0	2	110	125K
1386/02/17	1,140	1,133	1,140	1,133	1.34	15	63K	72M
1386/02/16	1,120	1,118	1,120	1,118	1.73	22	83K	93M
1386/02/15	1,110	1,015	1,240	1,099	8.28	29	131K	143M
1386/02/05	1,015	1,010	1,015	1,015	(0.78)	14	53K	53M
1386/02/04	1,030	1,010	1,030	1,023	(0.58)	8	29K	29M
1386/02/03	1,030	1,029	1,030	1,029	0.0	2	506	521K
1386/02/02	1,010	1,010	1,029	1,029	(0.1)	4	4K	4M
1386/01/29	1,031	1,021	1,031	1,030	(0.1)	3	10K	10M
1386/01/27	1,051	1,031	1,051	1,031	0.0	2	1K	1M
1386/01/19	1,012	1,012	1,031	1,031	(0.1)	5	6K	6M
1385/12/22	1,033	1,030	1,034	1,032	0.0	6	27K	28M
1385/12/20	1,032	1,032	1,032	1,032	0.0	1	4K	4M
1385/12/15	1,038	1,032	1,051	1,032	0.10	7	14K	15M
1385/12/14	1,019	1,019	1,039	1,031	(0.77)	14	641K	665M
1385/12/12	1,019	1,019	1,039	1,039	0.0	2	110	112K
1385/12/09	1,019	1,019	1,039	1,039	0.0	2	110	112K
1385/12/08	1,020	1,020	1,039	1,039	(0.1)	2	3K	3M
1385/12/07	1,028	1,028	1,040	1,040	0.0	2	777	799K
1385/12/06	1,040	1,040	1,040	1,040	0.0	2	290	302K
1385/12/01	1,026	1,026	1,040	1,040	(0.57)	8	1M	1B
1385/11/30	1,029	1,029	1,046	1,046	(0.29)	5	12K	12M
1385/11/28	1,045	1,045	1,066	1,049	(1.59)	29	78K	81M
1385/11/24	1,066	1,066	1,066	1,066	(1.93)	36	153K	163M
1385/11/18	1,078	1,078	1,087	1,087	(1.18)	11	2M	2B
1385/11/14	1,101	1,100	1,101	1,100	11.68	8	32K	35M
1385/10/26	1,003	985	1,003	985	0.10	2	5K	5M
1385/10/25	992	984	992	984	1.13	7	51K	50M
1385/10/24	974	970	974	973	1.88	41	4M	4B
1385/10/23	963	955	963	955	1.06	11	50K	48M
1385/10/20	951	945	951	945	1.29	9	59K	56M
1385/10/19	941	933	941	933	1.08	13	50K	47M
1385/10/17	931	923	931	923	1.10	6	50K	47M
1385/10/16	921	913	921	913	1.11	6	50K	46M
1385/10/13	911	903	911	903	1.01	7	50K	46M
1385/10/12	894	894	894	894	1.94	12	98K	88M
1385/10/11	877	877	877	877	1.98	22	107K	94M
1385/10/09	864	860	864	860	1.42	18	70K	60M
1385/10/06	847	847	849	848	1.80	24	100K	85M
1385/10/03	833	833	833	833	0.0	4	11K	10M
1385/10/02	833	833	833	833	0.0	4	12K	10M
1385/09/29	833	833	833	833	0.0	1	2K	2M
1385/09/28	833	833	833	833	0.0	3	13K	11M
1385/09/26	840	833	840	833	1.09	8	50K	42M
1385/09/25	826	824	826	824	0.0	2	2K	1M
1385/09/21	825	810	827	824	1.48	32	234K	193M
1385/09/20	812	812	812	812	0.0	4	20K	16M
1385/09/19	812	812	825	812	0.0	4	2K	2M
1385/09/13	827	812	827	812	0.12	5	8K	6M
1385/09/12	827	811	827	811	0.0	2	450	372K
1385/09/11	819	811	819	811	1.00	11	47K	38M
1385/09/08	816	803	816	803	0.38	5	16K	13M
1385/09/07	816	800	816	800	0.0	3	698	569K
1385/09/06	800	800	800	800	6.10	1	1K	920K
1385/08/09	768	754	768	754	0.13	6	4K	3M
1385/08/08	768	753	768	753	0.0	2	2K	2M
1385/08/06	766	753	766	753	0.0	2	2K	2M
1385/08/01	764	753	764	753	0.0	2	110	84K
1385/07/30	762	753	762	753	0.13	2	8K	6M
1385/07/29	757	752	760	752	0.0	3	4K	3M
1385/07/26	756	752	760	752	0.27	4	20K	15M
1385/07/24	752	750	752	750	0.0	4	4K	3M
1385/07/22	752	750	752	750	0.0	3	7K	5M
1385/07/19	751	750	753	750	0.0	5	3K	2M
1385/07/18	751	750	751	750	0.0	4	4K	3M
1385/07/16	750	750	765	750	0.0	3	751	564K
1385/07/11	755	747	755	750	0.0	3	888	669K
1385/07/09	762	750	763	750	0.13	4	8K	6M
1385/07/08	762	749	763	749	0.0	4	7K	5M
1385/07/05	750	749	760	749	0.0	7	12K	9M
1385/07/04	761	749	761	749	0.0	2	600	456K
1385/07/03	750	749	750	749	0.0	4	10K	8M
1385/07/02	740	740	749	749	(0.13)	2	5K	4M
1385/07/01	750	750	765	750	0.0	9	17K	13M
1385/06/29	764	750	765	750	0.0	3	3K	2M
1385/06/28	740	740	750	750	(0.13)	2	192	142K
1385/06/25	740	740	751	751	(0.13)	2	209	155K
1385/06/22	740	740	752	752	(0.4)	6	14K	10M
1385/06/20	743	742	755	755	(0.13)	6	5K	4M
1385/06/19	743	743	756	756	(0.26)	4	9K	7M
1385/06/12	769	758	770	758	0.0	4	3K	3M
1385/06/11	750	746	758	758	(0.39)	3	20K	15M
1385/06/07	773	761	773	761	0.0	2	5K	4M
1385/06/06	761	761	761	761	0.0	5	9K	7M
1385/05/30	776	750	776	761	(0.26)	6	11K	8M
1385/05/29	777	763	777	763	0.13	7	7K	6M
1385/05/28	750	750	762	762	(0.13)	2	627	470K
1385/05/25	765	750	765	763	(0.26)	7	16K	12M
1385/05/23	753	753	765	765	(0.26)	4	8K	6M
1385/05/22	753	753	767	767	(0.13)	2	3K	2M
1385/05/21	783	768	783	768	0.0	2	1K	947K
1385/05/16	768	768	783	768	0.0	5	12K	9M
1385/05/15	766	760	770	768	(0.78)	13	40K	31M
1385/05/14	766	766	774	774	(0.9)	13	40K	31M
1385/05/11	770	770	781	781	(0.51)	5	20K	15M
1385/05/10	777	777	785	785	(0.88)	8	40K	31M
1385/05/09	778	778	792	792	(0.13)	2	93	72K
1385/05/08	781	781	793	793	(0.38)	3	12K	10M
1385/05/07	796	796	796	796	(1.97)	15	150K	119M
1385/05/04	820	734	820	812	10.63	3	11K	9M
1385/04/24	716	716	744	734	0.55	48	178K	131M
1385/04/21	730	730	730	730	1.96	10	92K	67M
1385/04/20	716	716	716	716	1.99	21	91K	65M
1385/04/19	702	702	702	702	1.89	22	92K	64M
1385/04/18	689	689	689	689	1.92	21	92K	63M
1385/04/17	676	676	676	676	1.96	19	92K	62M
1385/04/14	672	663	672	663	0.61	9	31K	21M
1385/04/12	671	659	671	659	0.15	4	9K	6M
1385/04/11	670	658	670	658	0.15	6	11K	8M
1385/04/10	666	657	666	657	0.61	9	34K	23M
1385/04/07	647	647	659	653	0.93	17	50K	33M
1385/04/06	700	600	700	647	(37.0)	8	21K	14M
1384/12/27	997	997	1,033	1,027	(30.23)	5	12K	12M
1384/11/09	1,399	1,399	1,472	1,472	0.0	2	60	85K
1384/10/07	1,399	1,399	1,472	1,472	0.0	2	20	29K
1384/09/26	1,399	1,399	1,472	1,472	0.0	2	354	496K
1384/09/20	1,400	1,400	1,472	1,472	(0.07)	2	710	995K
1384/09/19	1,405	1,405	1,473	1,473	(0.34)	5	5K	7M
1384/09/15	1,405	1,405	1,478	1,478	0.0	2	60	85K
1384/09/13	1,400	1,400	1,479	1,478	(5.01)	6	10K	15M
1384/08/21	1,480	1,480	1,556	1,556	(0.06)	2	460	682K
1384/08/14	1,480	1,480	1,557	1,557	0.0	2	30	45K
1384/07/27	1,499	1,499	1,557	1,557	(0.19)	3	4K	6M
1384/07/26	1,486	1,486	1,560	1,560	(0.26)	3	4K	6M
1384/07/25	1,487	1,487	1,564	1,564	(0.06)	3	105	157K
1384/07/24	1,565	1,565	1,565	1,565	0.0	5	40K	63M
1384/07/19	1,501	1,501	1,588	1,565	(0.95)	15	19K	28M
1384/06/26	1,521	1,521	1,580	1,580	(1.31)	12	23K	35M
1384/06/13	1,530	1,530	1,601	1,601	(0.06)	2	1K	2M
1384/06/12	1,531	1,531	1,602	1,602	(0.56)	4	10K	15M
1384/06/09	1,537	1,537	1,611	1,611	(0.37)	4	7K	10M
1384/06/08	1,550	1,550	1,617	1,617	(0.68)	5	12K	19M
1384/06/07	1,659	1,628	1,659	1,628	0.0	2	30	49K
1384/06/06	1,572	1,571	1,628	1,628	(0.67)	5	14K	22M
1384/06/05	1,562	1,562	1,639	1,639	(0.06)	2	510	797K
1384/06/01	1,575	1,575	1,640	1,640	(0.24)	4	5K	7M
1384/05/30	1,583	1,583	1,644	1,644	(0.66)	6	14K	22M
1384/05/29	1,581	1,581	1,655	1,655	(0.54)	5	10K	15M
1384/05/25	1,590	1,590	1,664	1,664	(0.18)	2	3K	4M
1384/05/24	1,667	1,667	1,668	1,667	(0.06)	4	6K	10M
1384/05/23	1,669	1,600	1,669	1,668	(0.06)	4	11K	19M
1384/05/22	1,670	1,668	1,670	1,669	(0.06)	3	7K	12M
1384/05/19	1,658	1,658	1,750	1,670	(4.3)	24	54K	90M
1384/05/18	1,667	1,667	1,745	1,745	(0.51)	3	5K	8M
1384/05/16	1,754	1,754	1,754	1,754	0.0	1	4K	7M
1384/04/22	1,732	1,732	1,754	1,754	(3.78)	16	39K	67M
1384/04/20	1,733	1,733	1,823	1,823	(0.05)	2	20	36K
1384/04/13	1,824	1,790	1,824	1,824	(0.22)	3	6K	10M
1384/04/11	1,750	1,749	1,828	1,828	(0.71)	7	7K	12M
1384/04/08	1,850	1,792	1,850	1,841	(0.97)	8	15K	26M
1384/04/07	1,899	1,850	1,899	1,859	0.05	7	6K	11M
1384/04/06	1,786	1,785	1,858	1,858	(0.96)	4	10K	18M
1384/04/05	1,945	1,876	1,948	1,876	1.08	8	12K	23M
1384/04/01	1,900	1,856	1,927	1,856	1.09	9	16K	30M
1384/03/31	1,851	1,836	1,880	1,836	0.44	11	11K	21M
1384/03/30	1,824	1,824	1,852	1,828	(4.79)	22	54K	99M
1384/03/29	1,832	1,832	1,920	1,920	(0.41)	3	4K	7M
1384/03/28	1,891	1,891	1,928	1,928	(0.1)	3	2K	3M
1384/03/25	1,944	1,900	1,944	1,930	(0.87)	17	36K	69M
1384/03/24	1,946	1,900	1,947	1,947	(0.87)	9	20K	39M
1384/03/23	1,950	1,900	1,964	1,964	(1.65)	11	19K	37M
1384/03/22	1,955	1,912	1,997	1,997	(0.75)	8	10K	20M
1384/03/21	2,041	1,960	2,041	2,012	(2.47)	21	30K	59M
1384/03/18	2,040	2,040	2,189	2,063	(3.6)	24	49K	101M
1384/03/17	2,048	2,048	2,200	2,140	1.61	17	41K	88M
1384/03/16	2,099	2,020	2,106	2,106	(0.43)	7	6K	13M
1384/03/11	2,100	2,050	2,115	2,115	(0.61)	9	10K	20M
1384/03/10	2,193	2,081	2,193	2,128	(2.83)	14	31K	65M
1384/03/09	2,203	2,020	2,203	2,190	4.34	39	58K	128M
1384/03/08	2,152	2,099	2,152	2,099	2.39	12	25K	53M
1384/03/07	2,136	2,050	2,136	2,050	0.74	6	8K	17M
1384/03/04	2,109	2,035	2,109	2,035	1.29	7	14K	29M
1384/03/03	2,093	2,009	2,093	2,009	0.75	12	8K	17M
1384/03/02	2,004	1,994	2,086	1,994	0.35	7	5K	10M
1384/03/01	1,951	1,951	2,115	1,987	(3.21)	43	80K	159M
1384/02/31	2,020	2,015	2,053	2,053	(3.21)	14	33K	66M
1384/02/28	2,116	2,052	2,121	2,121	(1.76)	14	28K	59M
1384/02/27	2,228	2,135	2,228	2,159	(3.92)	26	53K	115M
1384/02/26	2,249	2,246	2,251	2,247	0.0	15	26K	60M
1384/02/25	2,251	2,205	2,251	2,247	4.80	125	294K	660M
1384/02/24	2,247	2,144	2,247	2,144	0.19	3	2K	5M
1384/02/21	2,205	2,140	2,205	2,140	1.90	13	20K	44M
1384/02/20	2,110	2,100	2,115	2,100	4.22	11	45K	95M
1384/02/19	2,050	1,950	2,100	2,015	0.20	22	20K	41M
1384/02/18	2,600	1,816	2,600	2,011	(51.98)	18	23K	46M
1383/12/08	3,984	3,984	4,188	4,188	(0.12)	3	1K	4M
1383/11/18	3,988	3,988	4,193	4,193	(0.1)	2	756	3M
1383/11/04	3,998	3,998	4,197	4,197	(0.26)	2	2K	10M
1383/11/03	4,001	4,001	4,208	4,208	(0.07)	3	680	3M
1383/10/30	4,015	4,015	4,211	4,211	(0.35)	3	4K	14M
1383/10/29	4,023	4,023	4,226	4,226	(0.19)	6	2K	8M
1383/10/28	4,523	4,093	4,523	4,234	(1.72)	32	40K	170M
1383/10/27	4,434	4,308	4,434	4,308	2.01	23	21K	92M
1383/10/26	4,360	4,223	4,362	4,223	1.64	10	17K	75M
1383/10/23	4,156	4,010	4,156	4,155	4.95	34	85K	354M
1383/10/22	3,960	3,940	3,960	3,959	4.96	45	112K	445M
1383/10/21	3,882	3,700	3,883	3,772	1.97	21	40K	153M
1383/10/20	3,700	3,650	3,700	3,699	4.97	39	68K	252M
1383/10/19	3,460	3,460	3,631	3,524	1.88	37	41K	146M
1383/10/16	3,460	3,459	3,460	3,459	4.95	43	82K	282M
1383/10/15	3,419	3,296	3,419	3,296	1.20	5	13K	43M
1383/10/14	3,404	3,257	3,404	3,257	0.46	8	5K	17M
1383/10/13	3,366	3,242	3,366	3,242	1.12	11	12K	39M
1383/10/12	3,206	3,206	3,206	3,206	4.98	38	100K	320M
1383/10/09	3,061	3,054	3,061	3,054	4.73	20	49K	150M
1383/10/08	3,056	2,916	3,056	2,916	0.17	3	2K	6M
1383/10/06	3,054	2,911	3,054	2,911	0.07	2	981	3M
1383/10/05	3,035	2,909	3,035	2,909	0.62	10	7K	20M
1383/10/01	3,034	2,891	3,034	2,891	0.03	2	575	2M
1383/09/30	2,890	2,890	2,890	2,890	4.98	13	51K	148M
1383/09/29	2,748	2,748	2,885	2,753	0.18	12	19K	53M
1383/09/24	2,748	2,748	2,748	2,748	4.97	9	53K	146M
1383/09/23	2,618	2,618	2,618	2,618	4.97	14	59K	154M
1383/09/22	2,609	2,494	2,609	2,494	0.36	4	4K	10M
1383/09/21	2,607	2,485	2,607	2,485	0.08	4	1K	3M
1383/09/16	2,573	2,483	2,573	2,483	1.31	9	14K	36M
1383/09/15	2,566	2,451	2,566	2,451	0.29	5	3K	8M
1383/09/14	2,521	2,444	2,521	2,444	1.79	10	18K	47M
1383/09/11	2,486	2,401	2,486	2,401	1.39	8	15K	36M
1383/09/10	2,475	2,368	2,475	2,368	0.42	2	4K	11M
1383/09/09	2,464	2,358	2,464	2,358	0.47	2	5K	13M
1383/09/07	2,445	2,347	2,445	2,347	0.77	3	8K	20M
1383/09/02	2,440	2,329	2,440	2,329	0.22	3	2K	6M
1383/09/01	2,429	2,324	3,285	2,324	0.43	5	6M	21B
1383/08/30	2,391	2,314	2,391	2,314	1.58	10	17K	40M
1383/08/26	2,387	2,278	2,387	2,278	0.18	4	2K	5M
1383/08/25	2,380	2,274	2,380	2,274	0.31	3	3K	8M
1383/08/23	2,300	2,267	2,300	2,267	2.26	8	31K	72M
1383/08/20	2,280	2,217	2,280	2,217	1.42	7	17K	39M
1383/08/19	2,220	2,186	2,230	2,186	0.32	4	8K	17M
1383/08/18	2,201	2,179	2,201	2,179	0.23	7	12K	26M
1383/08/17	2,173	2,173	2,270	2,174	0.05	8	7K	14M
1383/08/16	2,150	2,150	2,173	2,173	(0.09)	5	3K	6M
1383/08/12	2,240	2,175	2,274	2,175	0.37	8	6K	13M
1383/08/10	2,238	2,167	2,238	2,167	0.70	8	9K	20M
1383/08/09	2,238	2,152	2,238	2,152	0.94	8	10K	22M
1383/08/06	2,098	2,098	2,196	2,132	1.91	9	25K	54M
1383/08/05	2,002	2,002	2,092	2,092	(0.71)	3	7K	14M
1383/08/03	2,202	2,000	2,202	2,107	0.10	4	5K	11M
1383/07/07	2,170	2,105	2,202	2,105	0.33	6	5K	10M
1383/07/06	2,119	2,098	2,119	2,098	0.0	2	2K	4M
1383/07/05	2,105	2,098	2,117	2,098	1.06	7	31K	66M
1383/07/04	2,100	2,076	2,170	2,076	0.29	4	4K	9M
1383/07/01	2,074	2,070	2,084	2,070	0.0	5	2K	5M
1383/06/31	2,062	2,062	2,100	2,070	0.39	11	18K	37M
1383/06/30	2,001	2,001	2,062	2,062	(0.05)	2	117	235K
1383/06/29	2,070	2,001	2,075	2,063	(0.05)	11	17K	34M
1383/06/28	2,068	2,064	2,069	2,064	0.0	3	5K	11M
1383/06/25	2,064	2,064	2,064	2,064	0.0	3	9K	18M
1383/06/24	2,015	2,015	2,137	2,064	1.38	11	26K	54M
1383/06/21	2,015	2,015	2,036	2,036	(0.29)	4	10K	21M
1383/06/18	2,015	2,015	2,042	2,042	(1.16)	4	23K	47M
1383/06/17	1,986	1,986	2,066	2,066	(1.15)	8	14K	29M
1383/06/16	2,015	2,015	2,090	2,090	(1.46)	11	15K	30M
1383/06/04	2,017	2,017	2,121	2,121	(0.05)	2	364	735K
1383/05/25	2,017	2,017	2,122	2,122	(0.05)	2	156	316K
1383/05/21	2,123	2,123	2,123	2,123	0.0	1	233	495K
1383/05/20	2,067	2,067	2,123	2,123	(1.35)	6	17K	36M
1383/05/19	2,067	2,067	2,152	2,152	(0.19)	3	2K	4M
1383/05/17	2,067	2,067	2,156	2,156	(0.87)	9	9K	18M
1383/05/14	2,175	2,175	2,175	2,175	0.0	1	353	768K
1383/05/13	2,178	2,000	2,178	2,175	4.82	15	62K	136M
1383/05/11	2,174	2,075	2,174	2,075	0.19	3	2K	5M
1383/05/07	2,160	2,071	2,160	2,071	0.63	3	7K	15M
1383/05/06	2,145	2,058	2,145	2,058	0.73	4	8K	17M
1383/05/04	2,139	2,043	2,139	2,043	0.25	5	3K	6M
1383/04/30	2,121	2,038	2,121	2,038	0.89	4	9K	20M
1383/04/29	2,020	2,020	2,020	2,020	(9.38)	1	524	1M
1383/04/22	2,229	2,229	2,229	2,229	0.0	3	25K	56M
1383/04/21	2,196	2,196	2,229	2,229	(0.04)	2	310	681K
1383/04/20	2,196	2,196	2,250	2,230	0.18	4	12K	27M
1383/04/17	2,200	2,197	2,226	2,226	(0.09)	3	2K	4M
1383/04/16	2,232	2,197	2,232	2,228	(0.18)	3	6K	13M
1383/04/15	2,274	2,232	2,306	2,232	1.59	10	17K	40M
1383/04/14	2,177	2,177	2,285	2,197	0.92	4	13K	30M
1383/04/10	2,134	2,134	2,232	2,177	2.40	7	27K	59M
1383/04/09	2,134	2,126	2,134	2,126	0.0	7	4K	8M
1383/04/08	2,030	2,030	2,134	2,126	(0.37)	3	4K	8M
1383/04/07	2,156	2,134	2,160	2,134	0.76	5	22K	48M
1383/04/06	2,103	2,054	2,156	2,118	3.12	16	39K	84M
1383/04/03	2,105	2,054	2,105	2,054	2.39	4	25K	53M
1383/04/02	1,995	1,993	2,006	2,006	(0.25)	7	14K	27M
1383/03/30	2,089	2,011	2,089	2,011	1.06	5	11K	24M
1383/03/27	1,990	1,990	1,990	1,990	0.0	3	5K	10M
1383/03/26	2,091	1,893	2,091	1,990	(0.1)	19	34K	67M
1383/03/25	1,992	1,992	1,992	1,992	(4.96)	3	840	2M
1383/03/24	2,096	2,096	2,096	2,096	(4.99)	3	5K	10M
1383/03/23	2,206	2,206	2,206	2,206	(5.0)	2	2K	5M
1383/03/20	2,322	2,322	2,322	2,322	(4.99)	1	427	991K
1383/03/19	2,334	2,334	2,444	2,444	(0.49)	2	5K	12M
1383/03/16	2,335	2,335	2,456	2,456	(0.04)	2	423	989K
1383/03/13	2,356	2,356	2,457	2,457	(0.93)	6	9K	22M
1383/03/12	2,362	2,362	2,480	2,480	(0.24)	2	2K	5M
1383/03/09	2,372	2,372	2,486	2,486	(0.4)	8	4K	10M
1383/03/06	2,375	2,375	2,496	2,496	(0.16)	5	2K	4M
1383/03/05	2,500	2,500	2,500	2,500	86.57	6	56K	140M
1383/03/03	1,407	1,340	1,407	1,340	0.0	2	351	493K
1383/03/02	1,398	1,340	1,398	1,340	0.60	7	7K	9M
1383/02/30	1,391	1,332	1,391	1,332	0.53	5	6K	8M
1383/02/21	1,384	1,325	1,384	1,325	0.45	5	5K	7M
1383/02/19	1,383	1,319	1,383	1,319	0.08	2	954	1M
1383/02/14	1,378	1,318	1,378	1,318	0.38	2	5K	6M
1383/02/13	1,372	1,313	1,372	1,313	0.46	2	5K	7M
1383/02/09	1,370	1,307	1,370	1,307	0.15	5	2K	3M
1383/02/08	1,367	1,305	1,367	1,305	0.15	2	2K	2M
1383/02/05	1,311	1,303	1,367	1,303	0.08	5	1K	2M
1383/01/29	1,301	1,301	1,302	1,302	0.0	2	34	44K
1383/01/25	1,299	1,299	1,302	1,302	(0.08)	5	5K	7M
1383/01/24	1,302	1,301	1,303	1,303	(0.08)	4	10K	13M
1383/01/22	1,363	1,304	1,363	1,304	0.38	2	4K	6M
1383/01/19	1,301	1,299	1,301	1,299	0.08	4	30K	39M
1383/01/18	1,252	1,252	1,300	1,298	3.67	7	50K	65M
1383/01/17	1,254	1,252	1,254	1,252	0.0	3	11K	14M
1383/01/16	1,253	1,252	1,253	1,252	0.0	2	7K	9M
1383/01/10	1,252	1,252	1,252	1,252	0.0	1	75	94K
1383/01/08	1,221	1,220	1,252	1,252	(0.63)	3	8K	9M
1382/12/25	1,268	1,260	1,268	1,260	0.16	3	10K	13M
1382/12/23	1,266	1,258	1,267	1,258	0.08	4	5K	7M
1382/12/19	1,257	1,257	1,261	1,257	0.0	6	11K	14M
1382/12/18	1,257	1,257	1,258	1,257	(0.08)	15	102K	129M
1382/12/17	1,258	1,258	1,258	1,258	0.0	4	10K	13M
1382/12/16	1,259	1,201	1,259	1,258	(0.08)	3	451	543K
1382/12/09	1,259	1,259	1,260	1,259	(0.08)	3	2K	3M
1382/12/06	1,259	1,259	1,260	1,260	(0.08)	2	448	564K
1382/12/05	1,259	1,259	1,261	1,261	(0.08)	3	3K	4M
1382/11/12	1,263	1,262	1,264	1,262	0.0	8	18K	23M
1382/11/11	1,208	1,208	1,262	1,262	(0.71)	2	5K	6M
1382/11/05	1,271	1,271	1,271	1,271	0.0	1	780	991K
1382/11/01	1,271	1,271	1,271	1,271	0.0	1	10K	13M
1382/10/30	1,269	1,269	1,300	1,271	0.79	10	20K	26M
1382/10/29	1,212	1,212	1,261	1,261	(1.02)	3	8K	9M
1382/10/27	1,273	1,273	1,274	1,274	(0.08)	2	2K	3M
1382/10/23	1,275	1,275	1,275	1,275	0.0	1	10	13K
1382/10/21	1,300	1,275	1,300	1,275	0.08	5	2K	2M
1382/10/17	1,269	1,269	1,274	1,274	(0.16)	6	6K	8M
1382/10/16	1,299	1,276	1,300	1,276	0.95	6	14K	18M
1382/10/14	1,269	1,264	1,270	1,264	0.0	3	3K	3M
1382/10/09	1,245	1,245	1,269	1,264	(0.32)	8	9K	11M
1382/10/01	1,206	1,206	1,268	1,268	(0.08)	2	364	440K
1382/09/24	1,269	1,269	1,269	1,269	0.0	1	302	383K
1382/09/23	1,269	1,269	1,269	1,269	0.0	1	4K	5M
1382/09/19	1,320	1,269	1,320	1,269	0.55	2	5K	7M
1382/09/18	1,214	1,214	1,314	1,262	0.80	9	26K	33M
1382/09/15	1,221	1,220	1,252	1,252	(1.96)	4	16K	20M
1382/09/10	1,277	1,277	1,277	1,277	0.0	1	3K	4M
1382/09/09	1,277	1,277	1,277	1,277	0.0	1	107	137K
1382/09/04	1,272	1,272	1,300	1,277	0.39	5	8K	10M
1382/08/28	1,245	1,245	1,278	1,272	0.0	8	7K	9M
1382/08/26	1,220	1,220	1,272	1,272	(0.47)	2	4K	4M
1382/08/21	1,278	1,278	1,279	1,278	(0.08)	3	4K	5M
1382/08/20	1,278	1,278	1,279	1,279	(0.08)	5	12K	15M
1382/08/19	1,278	1,278	1,280	1,280	(4.83)	14	37K	47M
1382/08/06	1,324	1,324	1,345	1,345	(0.07)	2	384	509K
1382/08/04	1,329	1,329	1,346	1,346	(0.07)	3	210	279K
1382/07/27	1,347	1,347	1,347	1,347	(0.07)	3	4K	5M
1382/07/23	1,305	1,305	1,348	1,348	(1.17)	9	10K	14M
1382/07/22	1,305	1,305	1,364	1,364	(0.66)	3	5K	7M
1382/07/12	1,365	1,365	1,373	1,373	(0.07)	2	556	759K
1382/07/08	1,374	1,374	1,374	1,374	(0.07)	1	1K	2M
1382/07/07	1,383	1,375	1,383	1,375	0.07	2	5K	7M
1382/07/06	1,318	1,318	1,383	1,374	4.25	9	39K	54M
1382/07/05	1,300	1,300	1,318	1,318	(0.15)	5	3K	4M
1382/07/01	1,310	1,300	1,328	1,320	(0.6)	9	14K	19M
1382/06/29	1,365	1,328	1,365	1,328	1.22	6	12K	16M
1382/06/26	1,310	1,310	1,365	1,312	0.85	7	12K	16M
1382/06/24	1,366	1,301	1,366	1,301	0.0	5	7K	10M
1382/06/23	1,300	1,300	1,301	1,301	0.0	2	22	29K
1382/06/22	1,311	1,300	1,311	1,301	(0.76)	11	23K	30M
1382/06/18	1,299	1,283	1,330	1,311	3.47	10	15K	20M
1382/06/17	1,212	1,212	1,269	1,267	4.80	8	15K	18M
1382/06/16	1,220	1,209	1,269	1,209	0.0	7	10K	13M
1382/06/15	1,209	1,209	1,209	1,209	4.95	3	13K	16M
1382/06/12	1,151	1,151	1,209	1,152	0.0	5	7K	8M
1382/06/11	1,151	1,151	1,155	1,152	0.17	10	58K	67M
1382/06/09	1,150	1,150	1,150	1,150	0.0	6	30K	34M
1382/06/08	1,150	1,150	1,150	1,150	0.0	1	100	115K
1382/06/05	1,150	1,150	1,150	1,150	0.0	1	7K	8M
1382/06/04	1,149	1,130	1,150	1,150	0.0	5	12K	13M
1382/06/03	1,149	1,149	1,150	1,150	0.0	4	5K	6M
1382/06/01	1,150	1,150	1,150	1,150	0.0	4	5K	5M
1382/05/28	1,150	1,150	1,150	1,150	0.0	1	5K	5M
1382/05/27	1,130	1,130	1,150	1,150	0.0	4	15K	17M
1382/05/26	1,150	1,150	1,150	1,150	0.0	1	4K	5M
1382/04/23	1,123	1,123	1,150	1,150	2.40	4	4K	4M
1382/04/22	1,123	1,123	1,123	1,123	2.09	4	20K	22M
1382/04/21	1,100	1,100	1,100	1,100	2.80	1	5K	6M
1382/04/18	1,070	1,070	1,070	1,070	0.0	1	5K	5M
1382/04/17	1,069	1,069	1,070	1,070	3.88	3	10K	11M
1382/04/16	1,030	1,030	1,070	1,030	0.0	4	20K	21M
1382/04/15	1,030	1,030	1,030	1,030	3.00	1	6K	7M
1382/04/14	1,000	1,000	1,000	1,000	(2.25)	2	4K	4M
1382/04/11	1,023	1,023	1,023	1,023	(1.25)	1	10K	10M
1382/04/09	1,036	1,036	1,036	1,036	(0.48)	1	1K	1M
1382/04/08	1,041	1,041	1,060	1,041	(1.79)	4	9K	9M
1382/04/07	1,060	1,060	1,060	1,060	(0.93)	1	10K	10M
1382/03/28	1,070	1,070	1,070	1,070	0.0	2	6K	6M
1382/03/27	1,070	1,070	1,070	1,070	0.0	1	5K	5M
1382/03/26	1,070	1,070	1,070	1,070	0.09	1	100	107K
1382/03/25	1,069	1,069	1,070	1,069	(0.09)	3	5K	5M
1382/03/24	1,070	1,070	1,070	1,070	0.0	1	3K	3M
1382/03/21	1,070	1,070	1,070	1,070	0.0	2	6K	6M
1382/03/19	1,070	1,070	1,070	1,070	0.0	1	466	499K
1382/03/18	1,070	1,070	1,070	1,070	0.0	1	107	114K
1382/03/12	1,070	1,070	1,070	1,070	4.90	1	9K	10M
1382/03/06	1,020	1,020	1,020	1,020	0.0	1	10	10K
1382/02/31	1,021	1,020	1,021	1,020	0.0	7	20K	20M
1382/02/28	1,020	1,020	1,020	1,020	0.0	1	1K	1M
1382/02/24	1,020	1,020	1,020	1,020	0.0	1	75	76K
1382/02/23	1,020	1,020	1,020	1,020	0.0	1	250	255K
1382/02/22	1,020	1,020	1,020	1,020	0.0	8	39K	40M
1382/02/20	1,020	1,020	1,020	1,020	(3.77)	1	5K	5M
1382/02/17	1,060	1,060	1,060	1,060	(0.75)	1	273	289K
1382/02/16	1,068	1,068	1,068	1,068	0.0	1	92	98K
1382/02/15	1,068	1,068	1,068	1,068	(0.09)	2	2K	2M
1382/02/14	1,080	1,069	1,080	1,069	(1.02)	2	4K	4M
1382/02/13	1,069	1,069	1,080	1,080	1.03	3	2K	2M
1382/02/10	1,069	1,069	1,069	1,069	0.0	1	167	179K
1382/02/08	1,070	1,069	1,070	1,069	0.19	3	2K	2M
1382/02/06	1,067	1,067	1,067	1,067	0.66	1	437	466K
1382/01/31	1,060	1,060	1,060	1,060	0.0	2	443	470K
1382/01/30	1,050	1,050	1,060	1,060	0.95	6	32K	33M
1382/01/27	1,050	1,050	1,050	1,050	0.0	3	19K	20M
1382/01/26	1,050	1,050	1,050	1,050	3.14	11	2M	2B
1382/01/25	1,017	1,017	1,018	1,018	0.30	2	5K	5M
1382/01/20	1,012	1,012	1,015	1,015	0.50	2	3K	3M
1382/01/18	1,010	1,010	1,010	1,010	(4.9)	2	3K	3M
1382/01/17	1,062	1,062	1,062	1,062	(4.84)	2	4K	4M
1381/12/27	1,117	1,116	1,117	1,116	(1.59)	2	467	522K
1381/12/19	1,134	1,134	1,134	1,134	(4.95)	2	2K	2M
1381/12/17	1,193	1,193	1,193	1,193	(1.65)	1	4K	5M
1381/12/11	1,213	1,213	1,213	1,213	(1.38)	1	100	121K
1381/11/30	1,230	1,230	1,230	1,230	0.0	1	686	844K
1381/11/29	1,230	1,230	1,230	1,230	(0.49)	1	1K	1M
1381/10/28	1,295	1,236	1,299	1,236	(4.85)	8	32K	42M
1381/10/25	1,150	1,150	1,299	1,299	1.88	505	1M	1B
1381/10/24	1,275	1,275	1,275	1,275	4.42	1	287	366K
1381/10/22	1,218	1,218	1,221	1,221	0.49	4	3K	4M
1381/10/21	1,202	1,202	1,215	1,215	1.25	3	5K	6M
1381/10/17	1,200	1,200	1,200	1,200	0.67	1	743	892K
1381/10/15	1,192	1,192	1,192	1,192	1.79	2	2K	2M
1381/10/03	1,170	1,170	1,171	1,171	0.86	2	1K	1M
1381/10/02	1,158	1,158	1,161	1,161	0.96	5	38K	44M
1381/09/30	1,145	1,145	1,150	1,150	0.52	3	158	181K
1381/09/27	1,138	1,138	1,144	1,144	0.35	9	21K	24M
1381/09/26	1,140	1,140	1,140	1,140	(2.56)	4	12K	14M
1381/09/11	1,167	1,167	1,170	1,170	(0.68)	4	2K	2M
1381/09/10	1,178	1,178	1,178	1,178	(0.17)	1	50	59K
1381/09/09	1,180	1,180	1,180	1,180	(1.67)	1	420	496K
1381/08/26	1,199	1,199	1,200	1,200	0.0	2	2K	2M
1381/08/22	1,225	1,200	1,225	1,200	(4.69)	5	7K	9M
1381/08/21	1,259	1,259	1,259	1,259	(0.4)	1	100	126K
1381/08/20	1,264	1,264	1,264	1,264	(2.69)	1	2K	3M
1381/08/18	1,299	1,299	1,299	1,299	(0.08)	1	100	130K
1381/08/15	1,300	1,300	1,300	1,300	(0.69)	1	3K	4M
1381/08/05	1,309	1,309	1,309	1,309	(0.08)	1	1K	2M
1381/07/29	1,309	1,309	1,310	1,310	0.08	2	5K	6M
1381/07/28	1,310	1,309	1,310	1,309	(0.08)	2	7K	9M
1381/07/22	1,330	1,310	1,330	1,310	0.0	10	26K	34M
1381/07/17	1,310	1,310	1,310	1,310	0.0	1	1K	2M
1381/07/16	1,330	1,300	1,330	1,310	0.77	44	370K	482M
1381/07/15	1,300	1,300	1,300	1,300	0.0	1	38	49K
1381/07/14	1,300	1,300	1,300	1,300	0.0	1	39	51K
1381/07/09	1,290	1,290	1,300	1,300	(2.26)	14	98K	127M
1381/07/02	1,330	1,330	1,330	1,330	0.0	1	38	51K
1381/07/01	1,328	1,328	1,330	1,330	0.0	4	4K	5M
1381/06/09	1,330	1,330	1,330	1,330	(5.0)	1	1K	1M
1381/06/02	1,400	1,400	1,400	1,400	0.07	2	200	280K
1381/05/29	1,399	1,399	1,399	1,399	(0.07)	1	1K	1M
1381/05/23	1,400	1,400	1,400	1,400	(6.67)	1	500	700K
1381/04/19	1,500	1,500	1,500	1,500	(2.98)	3	1K	2M
1381/04/12	1,543	1,543	1,546	1,546	(0.26)	4	2K	2M
1381/04/08	1,550	1,550	1,550	1,550	1.17	2	4K	6M
1381/04/04	1,532	1,532	1,532	1,532	0.0	3	976	1M
1381/04/02	1,532	1,532	1,532	1,532	0.0	1	272	417K
1381/04/01	1,532	1,532	1,532	1,532	0.0	1	5K	8M
1381/03/27	1,531	1,520	1,532	1,532	0.79	4	2K	3M
1381/03/26	1,526	1,520	1,526	1,520	1.13	5	6K	9M
1381/03/21	1,503	1,503	1,504	1,503	0.13	5	1K	2M
1381/03/11	1,500	1,500	1,501	1,501	0.07	2	300	450K
1381/03/08	1,501	1,500	1,501	1,500	(4.64)	2	3K	5M
1381/02/30	1,573	1,573	1,573	1,573	0.58	2	2K	3M
1381/02/25	1,559	1,559	1,564	1,564	0.51	2	174	271K
1381/02/24	1,556	1,556	1,556	1,556	1.83	1	546	850K
1381/02/15	1,529	1,528	1,529	1,528	0.39	2	4K	5M
1381/02/14	1,522	1,522	1,522	1,522	0.07	2	1K	2M
1381/02/10	1,521	1,521	1,521	1,521	0.0	1	564	858K
1381/02/09	1,521	1,521	1,521	1,521	0.0	1	3K	5M
1381/02/08	1,521	1,521	1,521	1,521	0.0	3	4K	6M
1381/02/07	1,521	1,521	1,521	1,521	0.07	1	38	58K
1381/02/03	1,520	1,520	1,520	1,520	0.0	1	3K	4M
1381/01/31	1,520	1,520	1,520	1,520	0.0	5	13K	20M
1381/01/28	1,599	1,520	1,599	1,520	(5.0)	4	2K	4M
1381/01/20	1,596	1,596	1,600	1,600	0.63	5	2K	3M
1381/01/19	1,590	1,590	1,590	1,590	0.0	1	3K	5M
1381/01/18	1,590	1,590	1,590	1,590	(0.38)	1	5K	8M
1381/01/07	1,596	1,596	1,596	1,596	0.0	1	500	798K
1380/12/27	1,596	1,596	1,596	1,596	(0.25)	1	1K	2M
1380/12/22	1,599	1,599	1,600	1,600	0.13	2	3K	5M
1380/12/21	1,598	1,598	1,598	1,598	(0.06)	2	2K	3M
1380/12/19	1,600	1,599	1,600	1,599	(0.06)	2	3K	4M
1380/12/13	1,600	1,600	1,600	1,600	0.0	3	6K	10M
1380/12/07	1,600	1,600	1,600	1,600	(27.44)	1	200	320K
1380/10/22	2,206	2,205	2,206	2,205	0.0	2	1K	2M
1380/10/18	2,205	2,205	2,205	2,205	4.90	1	3K	7M
1380/10/16	2,102	2,102	2,102	2,102	(0.24)	3	117	246K
1380/10/15	2,107	2,107	2,108	2,107	(0.05)	3	310	653K
1380/10/11	2,108	2,108	2,108	2,108	0.14	1	39	82K
1380/10/10	2,105	2,105	2,105	2,105	0.19	1	155	326K
1380/10/09	2,101	2,101	2,101	2,101	0.05	1	200	420K
1380/10/08	2,100	2,100	2,100	2,100	0.0	2	856	2M
1380/10/05	2,100	2,100	2,100	2,100	2.14	2	2K	4M
1380/10/03	2,056	2,056	2,056	2,056	0.0	1	39	80K
1380/10/01	2,054	2,054	2,056	2,056	0.10	2	2K	4M
1380/09/27	2,057	2,054	2,057	2,054	0.10	2	3K	5M
1380/09/24	2,092	2,052	2,092	2,052	(0.05)	3	1K	3M
1380/09/17	2,053	2,053	2,053	2,053	0.05	1	300	616K
1380/09/14	2,052	2,052	2,052	2,052	0.10	2	2K	3M
1380/09/12	2,050	2,050	2,050	2,050	2.50	2	3K	7M
1380/09/05	2,000	2,000	2,000	2,000	0.0	1	140	280K
1380/09/04	2,000	2,000	2,000	2,000	2.20	4	724	1M
1380/08/29	1,957	1,957	1,957	1,957	0.0	2	800	2M
1380/08/27	1,959	1,957	1,959	1,957	0.0	3	5K	10M
1380/08/23	1,950	1,950	1,957	1,957	2.95	4	5K	10M
1380/08/22	1,900	1,900	1,901	1,901	0.05	4	1K	3M
1380/08/21	1,899	1,899	1,900	1,900	0.0	5	3K	6M
1380/08/20	1,900	1,900	1,900	1,900	0.0	1	3K	5M
1380/08/19	1,900	1,900	1,900	1,900	(2.41)	1	250	475K
1380/08/14	1,947	1,947	1,947	1,947	(0.51)	2	284	553K
1380/08/01	1,957	1,957	1,957	1,957	0.0	1	1K	2M
1380/07/24	1,957	1,957	1,957	1,957	(5.0)	1	303	593K
1380/06/03	2,060	2,060	2,060	2,060	0.0	2	1K	2M
1380/05/30	2,060	2,060	2,060	2,060	0.0	1	155	319K
1380/05/28	2,060	2,060	2,060	2,060	0.0	4	2K	5M
1380/05/27	2,060	2,060	2,060	2,060	0.0	3	3K	6M
1380/05/23	2,000	2,000	2,060	2,060	3.00	2	538	1M
1380/05/22	2,000	2,000	2,000	2,000	0.0	2	2K	4M
1380/05/14	2,000	2,000	2,000	2,000	(26.47)	1	1K	2M
1380/04/18	2,720	2,720	2,720	2,720	(0.8)	3	2K	5M
1380/04/11	2,742	2,742	2,742	2,742	(1.33)	3	5K	14M
1380/04/09	2,779	2,779	2,779	2,779	(0.04)	1	800	2M
1380/04/02	2,780	2,780	2,780	2,780	(3.27)	2	2K	6M
1380/03/30	2,874	2,874	2,876	2,874	(0.03)	10	3K	9M
1380/03/29	2,875	2,875	2,875	2,875	(0.21)	1	760	2M
1380/03/26	2,882	2,881	2,882	2,881	(0.03)	4	9K	25M
1380/03/23	2,882	2,882	2,885	2,882	0.10	6	4K	13M
1380/03/19	2,879	2,879	2,879	2,879	0.0	2	890	3M
1380/03/16	2,879	2,879	2,879	2,879	5.00	4	8K	22M
1380/03/13	2,680	2,680	2,742	2,742	4.98	7	7K	18M
1380/03/12	2,612	2,612	2,612	2,612	4.98	3	7K	18M
1380/03/08	2,450	2,450	2,488	2,488	1.59	8	6K	14M
1380/03/05	2,449	2,449	2,449	2,449	(0.65)	1	810	2M
1380/02/25	2,466	2,465	2,466	2,465	(0.6)	2	1K	2M
1380/02/16	2,480	2,480	2,480	2,480	0.0	2	497	1M
1380/02/12	2,488	2,480	2,488	2,480	(0.36)	10	2K	6M
1380/02/11	2,489	2,489	2,489	2,489	(2.93)	1	500	1M
1380/02/10	2,564	2,564	2,564	2,564	(4.97)	1	500	1M
1380/02/02	2,698	2,698	2,698	2,698	(0.07)	1	400	1M
1380/01/29	2,700	2,700	2,700	2,700	0.0	1	1K	3M