Name: شیشه و گاز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شیشه‌ و گاز
کگاز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	54,870	53,550	54,870	54,750	2.76	1,455	5M	295B
1405/06/28	51,410	51,410	54,570	53,280	0.55	2,734	15M	807B
1405/06/25	55,770	52,550	55,770	52,990	(2.18)	497	2M	110B
1405/06/24	54,220	53,710	54,220	54,170	2.89	570	3M	179B
1405/06/23	53,320	50,220	53,320	52,650	1.70	544	2M	123B
1405/06/22	51,770	51,700	51,770	51,770	2.98	793	4M	230B
1405/06/21	50,270	50,270	50,270	50,270	2.99	245	1M	53B
1405/06/18	48,810	48,810	48,810	48,810	3.00	685	5M	235B
1405/06/17	47,390	47,390	47,390	47,390	3.00	229	2M	84B
1405/06/16	46,010	46,010	46,010	46,010	3.00	262	3M	120B
1405/06/15	44,680	43,700	44,680	44,670	2.97	642	5M	210B
1405/06/14	41,340	41,340	43,390	43,380	2.97	334	3M	128B
1405/06/11	42,030	42,030	43,100	42,130	(2.75)	310	982K	41B
1405/06/10	43,300	43,300	44,490	43,320	(2.94)	697	3M	132B
1405/06/09	46,000	44,620	46,000	44,630	(2.98)	332	910K	41B
1405/06/08	46,530	45,180	46,530	46,000	1.81	269	743K	34B
1405/06/07	46,530	45,180	46,530	46,000	1.81	269	743K	34B
1405/05/27	47,400	47,180	48,800	47,700	(1.91)	470	2M	82B
1405/05/26	47,480	47,480	48,900	48,630	2.42	349	1M	58B
1405/05/25	49,900	47,360	49,900	47,480	(2.74)	496	2M	86B
1405/05/24	49,150	47,910	49,150	48,820	2.31	482	2M	100B
1405/05/21	46,440	46,440	47,760	47,720	2.91	308	1M	68B
1405/05/20	46,440	46,440	47,760	47,720	2.91	308	1M	68B
1405/05/19	46,440	45,320	46,440	46,370	2.84	254	1M	64B
1405/05/18	45,110	44,010	45,110	45,090	2.95	550	4M	165B
1405/05/17	43,800	43,800	43,800	43,800	2.99	109	954K	42B
1405/05/14	42,530	41,900	42,530	42,530	2.98	466	5M	223B
1405/05/13	39,280	39,280	41,310	41,300	2.97	453	3M	125B
1405/05/12	39,280	39,280	41,310	41,300	2.97	453	3M	125B
1405/05/11	39,950	39,840	41,500	40,110	(2.34)	259	1M	47B
1405/05/10	43,450	40,940	43,450	41,070	(2.68)	103	421K	17B
1405/05/07	42,700	41,640	42,700	42,200	1.47	197	713K	30B
1405/05/06	41,580	40,960	41,640	41,590	2.87	207	1M	55B
1405/05/05	40,430	40,430	40,430	40,430	2.98	159	1M	48B
1405/05/04	39,260	39,260	39,260	39,260	2.99	142	1M	47B
1405/05/03	38,100	38,000	38,120	38,120	3.00	146	807K	31B
1405/04/31	37,010	37,010	37,010	37,010	2.98	88	777K	29B
1405/04/30	35,940	35,940	35,940	35,940	2.98	66	557K	20B
1405/04/29	34,230	34,230	34,960	34,900	2.80	113	304K	11B
1405/04/28	33,310	33,310	34,300	33,950	1.92	90	382K	13B
1405/04/27	33,310	33,310	33,350	33,310	(2.97)	128	880K	29B
1405/04/24	34,330	34,330	34,340	34,330	(3.0)	125	421K	14B
1405/04/23	35,390	35,390	35,390	35,390	(2.99)	77	437K	15B
1405/04/22	36,480	36,480	36,480	36,480	(2.98)	46	196K	7B
1405/04/21	37,600	37,600	37,600	37,600	(2.99)	36	205K	8B
1405/04/20	38,760	38,760	38,760	38,760	(2.98)	81	700K	27B
1405/04/17	39,940	39,940	41,100	39,950	(2.96)	128	511K	20B
1405/04/16	40,250	40,250	41,700	41,170	1.01	132	555K	23B
1405/04/15	40,610	40,020	41,440	40,760	0.37	214	1M	50B
1405/04/14	40,610	40,020	41,440	40,760	0.37	214	1M	50B
1405/04/13	40,610	40,020	41,440	40,760	0.37	214	1M	50B
1405/04/10	40,610	40,020	41,440	40,760	0.37	214	1M	50B
1405/04/09	39,950	39,950	40,970	40,610	2.09	111	348K	14B
1405/04/08	39,740	39,740	41,000	39,780	(2.88)	224	1M	41B
1405/04/07	40,970	40,960	41,690	40,960	(2.98)	134	1M	46B
1405/04/06	42,630	41,040	42,630	42,220	2.01	218	1M	58B
1405/04/03	39,080	39,080	41,460	41,390	2.81	214	3M	111B
1405/04/01	39,910	39,910	42,000	40,260	(2.14)	163	2M	78B
1405/03/31	41,810	41,110	41,810	41,140	(2.93)	291	3M	116B
1405/03/30	42,600	41,200	42,700	42,380	2.22	293	3M	123B
1405/03/27	42,460	40,860	42,460	41,460	0.56	225	538K	22B
1405/03/26	41,330	40,010	41,330	41,230	2.74	246	3M	116B
1405/03/25	40,130	40,130	40,130	40,130	2.98	52	601K	24B
1405/03/24	38,970	38,970	38,970	38,970	2.99	42	403K	16B
1405/03/20	37,840	37,840	37,840	37,840	2.99	7	7K	275M
1405/03/19	36,740	36,740	36,740	36,740	3.00	47	479K	18B
1405/03/18	34,610	34,610	36,750	35,670	(0.03)	271	3M	101B
1405/03/17	35,680	35,680	35,680	35,680	2.97	57	401K	14B
1405/03/16	34,650	33,410	34,650	34,650	2.97	132	792K	27B
1405/03/13	33,720	32,700	33,720	33,650	2.78	247	2M	75B
1405/03/12	30,870	30,870	32,770	32,740	2.89	137	2M	73B
1405/03/11	31,840	31,410	31,840	31,820	2.91	173	3M	107B
1405/03/10	30,920	30,920	30,920	30,920	3.00	41	857K	26B
1405/03/09	30,020	30,020	30,020	30,020	2.98	13	224K	7B
1405/03/06	29,150	28,010	29,170	29,150	2.89	91	1M	43B
1405/03/05	29,150	28,010	29,170	29,150	2.89	91	1M	43B
1405/03/04	28,330	28,320	28,330	28,330	2.98	116	2M	58B
1405/03/03	27,510	27,510	27,510	27,510	3.00	29	348K	10B
1405/03/02	26,710	26,710	26,710	26,710	2.97	7	49K	1B
1405/02/30	25,940	25,940	25,940	25,940	2.98	39	351K	9B
1405/02/29	24,330	24,330	25,830	25,190	0.44	412	9M	220B
1404/12/09	25,780	24,970	25,780	25,100	0.08	47	62K	2B
1404/12/06	25,800	24,850	25,810	25,080	(0.04)	171	298K	7B
1404/12/05	26,020	25,000	26,190	25,090	(2.64)	1,170	2M	56B
1404/12/04	25,430	25,200	26,120	25,770	1.62	78	272K	7B
1404/12/03	25,310	25,310	25,990	25,360	(2.8)	203	316K	8B
1404/12/02	26,040	26,040	26,490	26,090	(2.79)	97	238K	6B
1404/11/29	27,230	26,370	27,390	26,840	(0.96)	1,365	686K	18B
1404/11/28	27,530	26,710	28,150	27,100	(1.02)	495	255K	7B
1404/11/27	27,970	27,290	27,970	27,380	(2.67)	1,128	1M	32B
1404/11/26	28,700	27,710	28,700	28,130	(1.51)	560	341K	10B
1404/11/25	29,190	28,050	29,770	28,560	(1.21)	1,403	685K	20B
1404/11/21	29,080	28,680	29,150	28,910	(0.1)	567	342K	10B
1404/11/20	29,730	28,710	29,730	28,940	(2.2)	570	558K	16B
1404/11/19	30,480	29,270	30,480	29,590	(0.07)	660	518K	15B
1404/11/18	29,610	28,960	29,610	29,610	2.99	77	278K	8B
1404/11/14	28,720	28,190	29,330	28,750	0.07	67	169K	5B
1404/11/13	28,740	28,690	28,740	28,730	2.94	92	557K	16B
1404/11/12	27,440	27,440	28,720	27,910	(1.31)	343	522K	15B
1404/11/11	28,280	28,280	28,280	28,280	(2.98)	65	269K	8B
1404/11/08	29,150	29,150	29,150	29,150	(3.0)	69	260K	8B
1404/11/07	30,050	30,050	30,050	30,050	(2.97)	79	348K	10B
1404/11/06	30,970	30,970	30,970	30,970	(2.98)	36	170K	5B
1404/11/05	31,920	31,920	31,920	31,920	(2.98)	55	311K	10B
1404/11/04	33,800	32,640	33,800	32,900	(2.2)	617	473K	16B
1404/11/01	33,380	33,380	34,140	33,640	(0.09)	426	545K	18B
1404/10/30	34,560	33,280	34,560	33,670	0.33	309	985K	33B
1404/10/29	34,500	33,010	35,040	33,560	(1.38)	688	1M	41B
1404/10/28	33,490	33,490	34,210	34,030	2.44	95	269K	9B
1404/10/24	33,570	32,980	33,600	33,220	(1.4)	353	773K	26B
1404/10/23	34,980	33,240	34,980	33,690	(1.0)	432	209K	7B
1404/10/22	33,950	33,850	34,750	34,030	0.77	93	216K	7B
1404/10/21	33,430	33,430	34,020	33,770	(1.89)	462	325K	11B
1404/10/20	33,880	33,880	35,960	34,420	(1.43)	422	1M	48B
1404/10/17	36,100	34,130	36,100	34,920	(0.74)	257	1M	44B
1404/10/16	34,180	34,000	35,190	35,180	2.96	215	1M	49B
1404/10/15	32,380	32,380	34,360	34,170	2.43	124	428K	15B
1404/10/14	34,800	33,330	34,800	33,360	(2.91)	97	448K	15B
1404/10/10	34,000	34,000	35,980	34,360	(1.97)	1,462	904K	31B
1404/10/09	35,950	34,930	35,950	35,050	(2.67)	565	822K	29B
1404/10/08	37,780	35,950	37,780	36,010	(2.83)	122	417K	15B
1404/10/07	38,480	36,660	38,480	37,060	(1.2)	510	940K	35B
1404/10/06	38,330	37,190	38,330	37,510	0.78	162	533K	20B
1404/10/03	36,430	36,430	37,330	37,220	2.68	306	1M	48B
1404/10/02	37,190	35,870	37,570	36,250	(0.63)	461	599K	22B
1404/10/01	36,660	35,920	36,740	36,480	2.27	280	315K	11B
1404/09/30	35,330	34,940	36,050	35,670	1.91	296	838K	30B
1404/09/29	34,990	34,300	35,020	35,000	2.94	255	2M	78B
1404/09/26	34,640	33,770	34,640	34,000	(0.21)	271	367K	12B
1404/09/25	34,150	33,010	34,180	34,070	2.65	310	2M	57B
1404/09/24	32,560	32,560	33,200	33,190	2.95	412	2M	58B
1404/09/23	32,110	31,890	32,910	32,240	0.88	869	1M	45B
1404/09/22	31,590	31,550	32,300	31,960	1.62	186	416K	13B
1404/09/19	31,430	31,080	31,800	31,450	1.03	224	433K	14B
1404/09/18	31,020	30,720	31,690	31,130	(0.22)	189	152K	5B
1404/09/17	31,540	30,970	31,540	31,200	(0.13)	345	263K	8B
1404/09/16	32,030	31,050	32,030	31,240	0.32	244	274K	9B
1404/09/15	30,650	30,570	31,170	31,140	2.87	212	3M	92B
1404/09/12	29,810	29,810	30,410	30,270	2.51	320	2M	49B
1404/09/11	30,000	29,090	30,010	29,530	1.30	482	748K	22B
1404/09/10	29,340	28,950	29,590	29,150	0.17	508	420K	12B
1404/09/09	29,140	28,900	29,410	29,100	(0.24)	420	376K	11B
1404/09/08	29,880	28,990	29,880	29,170	0.38	815	320K	9B
1404/09/05	28,940	28,320	29,550	29,060	0.41	625	596K	17B
1404/09/04	30,000	28,880	30,390	28,940	(2.79)	583	1M	38B
1404/09/02	30,650	29,100	30,650	29,770	0.0	39	106K	3B
1404/09/01	30,110	29,530	30,380	29,770	0.81	466	764K	23B
1404/08/28	30,070	29,370	30,180	29,530	0.75	295	367K	11B
1404/08/27	28,430	28,430	30,140	29,310	0.14	86	393K	12B
1404/08/26	28,510	28,510	29,360	29,270	2.67	161	1M	36B
1404/08/25	28,210	28,100	28,950	28,510	1.42	199	521K	15B
1404/08/24	28,350	28,010	28,350	28,110	0.07	53	108K	3B
1404/08/21	28,200	27,770	28,430	28,090	0.61	340	331K	9B
1404/08/20	28,230	27,860	28,270	27,920	0.14	186	201K	6B
1404/08/19	28,000	27,600	28,040	27,880	0.04	551	387K	11B
1404/08/18	28,190	27,270	28,190	27,870	(0.64)	454	208K	6B
1404/08/17	28,060	27,550	28,060	28,050	2.94	241	2M	60B
1404/08/14	27,350	27,160	27,990	27,250	(2.64)	847	3M	74B
1404/08/13	27,860	27,480	28,850	27,990	(0.46)	119	432K	12B
1404/08/12	29,450	28,000	29,450	28,120	(2.56)	212	508K	14B
1404/08/11	29,930	28,260	29,930	28,860	(0.76)	186	261K	7B
1404/08/10	29,470	27,800	29,500	29,080	1.50	144	743K	22B
1404/08/07	28,650	28,650	29,220	28,650	(2.98)	519	2M	66B
1404/08/06	29,400	29,070	29,870	29,530	(1.44)	124	341K	10B
1404/08/05	30,000	29,670	30,490	29,960	(2.03)	185	628K	19B
1404/08/04	30,500	30,330	31,370	30,580	0.39	76	163K	5B
1404/08/03	30,360	30,360	31,280	30,460	(2.65)	1,107	2M	58B
1404/07/30	31,160	30,940	31,970	31,290	0.38	104	1M	33B
1404/07/29	31,010	30,590	31,010	31,170	(1.14)	41	284K	9B
1404/07/28	30,590	30,590	32,220	31,530	0.10	206	529K	17B
1404/07/27	32,400	30,840	32,410	31,500	0.10	55	247K	8B
1404/07/26	31,360	31,100	31,600	31,470	2.57	121	1M	33B
1404/07/23	30,560	30,300	31,160	30,680	1.39	391	898K	28B
1404/07/22	29,560	29,550	31,360	30,260	(0.66)	127	804K	24B
1404/07/21	30,000	29,580	30,610	30,460	2.49	327	2M	49B
1404/07/20	29,690	29,000	29,720	29,720	2.98	203	4M	105B
1404/07/19	29,200	28,650	29,230	28,860	1.69	180	2M	53B
1404/07/16	27,830	27,830	29,000	28,380	(0.8)	935	1M	41B
1404/07/15	28,300	28,270	29,100	28,610	1.24	319	1M	29B
1404/07/14	28,850	27,770	28,900	28,260	0.68	702	1M	33B
1404/07/13	28,070	28,000	28,070	28,070	2.97	299	6M	160B
1404/07/12	27,250	27,250	27,260	27,260	2.98	69	1M	41B
1404/07/09	25,830	25,650	26,610	26,470	2.44	152	575K	15B
1404/07/08	26,500	25,440	26,600	25,840	(1.45)	439	892K	23B
1404/07/07	26,220	26,210	26,220	26,220	2.99	105	3M	79B
1404/07/06	25,460	25,460	25,460	25,460	2.99	44	1M	34B
1404/07/05	23,290	23,290	24,730	24,720	2.96	77	1M	37B
1404/07/02	24,000	23,880	24,020	24,010	(0.04)	86	104K	2B
1404/07/01	24,490	24,080	24,490	24,020	0.0	19	9K	214M
1404/06/31	24,180	23,270	24,180	24,020	2.30	102	554K	13B
1404/06/30	23,310	23,310	23,350	23,480	(2.29)	88	471K	11B
1404/06/29	23,620	23,620	23,620	24,030	(1.31)	47	274K	6B
1404/06/26	24,520	24,000	24,530	24,350	(0.73)	274	232K	6B
1404/06/25	25,080	24,340	25,080	24,530	(2.23)	1,025	628K	15B
1404/06/24	25,200	24,720	25,300	25,090	(0.32)	224	291K	7B
1404/06/23	24,460	24,420	25,200	25,170	2.86	117	629K	16B
1404/06/22	25,000	24,270	25,010	24,470	(2.2)	333	499K	12B
1404/06/18	25,080	24,610	25,090	25,020	2.71	206	599K	15B
1404/06/17	23,730	23,650	24,390	24,360	2.87	105	655K	16B
1404/06/16	23,660	23,610	24,180	23,680	0.13	100	161K	4B
1404/06/15	23,860	23,200	23,890	23,650	1.94	238	516K	12B
1404/06/12	23,200	22,630	23,200	23,200	2.97	105	1M	34B
1404/06/11	21,950	21,950	22,540	22,530	2.92	273	2M	44B
1404/06/09	21,650	21,300	21,950	21,890	2.67	116	710K	16B
1404/06/08	21,430	20,790	21,430	21,320	(0.51)	69	143K	3B
1404/05/29	24,050	24,050	24,610	24,150	1.00	127	307K	7B
1404/05/28	23,870	23,870	24,550	23,910	0.29	100	168K	4B
1404/05/27	23,850	23,850	24,350	23,840	0.80	74	198K	5B
1404/05/26	23,570	23,570	24,150	23,650	0.85	55	204K	5B
1404/05/25	22,760	22,760	23,880	23,450	0.0	330	234K	5B
1404/05/22	23,320	23,310	23,410	23,450	(2.41)	113	477K	11B
1404/05/21	23,940	23,930	24,390	24,030	(2.55)	110	519K	12B
1404/05/20	24,690	24,340	24,860	24,660	(1.71)	88	449K	11B
1404/05/19	25,110	24,710	25,700	25,090	(0.08)	33	63K	2B
1404/05/18	24,610	24,610	25,800	25,110	(0.59)	50	443K	11B
1404/05/15	24,670	24,670	25,270	25,260	(0.2)	30	64K	2B
1404/05/14	25,370	25,070	25,610	25,310	(0.16)	162	166K	4B
1404/05/13	25,110	25,070	25,840	25,350	(1.9)	674	679K	17B
1404/05/12	25,200	25,200	25,270	25,840	(0.27)	10	59K	1B
1404/05/07	25,910	25,910	25,930	25,910	(3.0)	111	1M	28B
1404/05/06	26,670	26,590	26,670	26,710	(2.55)	98	475K	13B
1404/05/05	27,220	26,800	27,950	27,410	(0.76)	79	171K	5B
1404/05/04	27,930	27,220	28,160	27,620	1.02	335	668K	18B
1404/05/01	27,100	26,870	27,380	27,340	2.82	270	3M	91B
1404/04/31	27,050	26,330	27,050	26,590	(0.75)	422	531K	14B
1404/04/30	27,340	26,200	27,340	26,790	(0.45)	275	661K	18B
1404/04/29	26,330	26,110	27,290	26,910	0.04	151	227K	6B
1404/04/28	27,110	26,610	27,890	26,900	(0.81)	774	822K	22B
1404/04/25	26,820	26,810	27,270	27,120	2.11	85	469K	13B
1404/04/24	26,340	26,000	26,830	26,560	(0.11)	595	1M	30B
1404/04/23	26,740	26,520	26,740	26,590	0.38	396	682K	18B
1404/04/22	26,000	25,800	26,990	26,490	1.07	218	509K	13B
1404/04/21	25,990	25,990	26,520	26,210	(0.3)	361	915K	24B
1404/04/18	26,170	26,170	26,170	26,290	(2.52)	58	455K	12B
1404/04/17	26,930	26,930	26,930	26,970	(2.85)	52	512K	14B
1404/04/16	27,530	27,410	28,640	27,760	(0.18)	515	324K	9B
1404/04/11	27,650	27,650	28,780	27,810	(2.42)	4,380	6M	161B
1404/04/10	28,060	28,060	28,060	28,500	(1.45)	30	244K	7B
1404/04/09	28,530	28,530	28,530	28,920	(1.67)	35	281K	8B
1404/04/08	28,910	28,910	28,910	29,410	(1.31)	31	222K	6B
1404/03/21	29,710	29,700	30,590	29,800	0.30	285	147K	4B
1404/03/20	30,830	29,430	30,830	29,710	(1.13)	802	499K	15B
1404/03/19	30,210	29,310	31,000	30,050	(0.53)	88	334K	10B
1404/03/18	30,440	29,850	31,000	30,210	(0.76)	754	492K	15B
1404/03/17	31,250	30,320	31,300	30,440	(2.59)	1,631	1M	37B
1404/03/13	31,220	31,190	32,150	31,250	(2.8)	1,276	2M	74B
1404/03/12	32,950	31,970	32,970	32,150	(2.43)	711	886K	28B
1404/03/11	33,070	32,510	33,670	32,950	(0.39)	251	1M	45B
1404/03/10	32,670	32,670	33,890	33,080	(1.75)	440	934K	31B
1404/03/07	34,000	33,280	34,200	33,670	(0.06)	134	47K	2B
1404/03/06	34,760	32,990	34,780	33,690	(0.35)	395	177K	6B
1404/03/05	34,350	33,330	35,050	33,810	(1.6)	663	422K	14B
1404/03/04	35,230	34,190	35,230	34,360	(2.5)	595	465K	16B
1404/03/03	35,490	34,480	35,720	35,240	1.61	144	746K	26B
1404/02/31	35,000	34,180	35,000	34,680	(1.06)	459	267K	9B
1404/02/30	35,850	34,000	35,950	35,050	0.37	994	1M	41B
1404/02/29	34,520	34,320	35,370	34,920	1.69	347	1M	50B
1404/02/28	34,390	33,500	34,470	34,340	2.60	361	2M	60B
1404/02/27	33,610	33,130	34,590	33,470	(0.42)	276	770K	26B
1404/02/24	33,330	32,970	34,310	33,610	0.87	330	925K	31B
1404/02/23	33,770	32,870	33,940	33,320	(1.57)	627	601K	20B
1404/02/22	34,030	33,030	34,050	33,850	2.39	175	938K	32B
1404/02/21	33,890	32,880	33,890	33,060	(2.45)	641	584K	19B
1404/02/20	35,230	33,490	35,230	33,890	(1.83)	695	756K	26B
1404/02/17	34,310	34,260	35,000	34,520	0.55	259	877K	30B
1404/02/16	35,190	34,140	35,390	34,330	(2.44)	774	1M	45B
1404/02/15	35,380	34,600	35,440	35,190	2.27	237	880K	31B
1404/02/14	33,640	33,640	34,640	34,410	2.29	244	2M	54B
1404/02/13	33,090	32,790	34,470	33,640	0.51	742	1M	45B
1404/02/10	33,480	33,050	33,480	33,470	2.95	353	3M	98B
1404/02/09	32,100	31,520	32,520	32,510	2.94	193	3M	87B
1404/02/08	32,600	30,780	32,600	31,580	(0.47)	767	2M	66B
1404/02/07	31,380	31,380	32,320	31,730	1.12	121	442K	14B
1404/02/06	30,700	30,200	31,750	31,380	1.78	166	1M	33B
1404/02/03	30,700	30,680	31,540	30,830	(2.5)	256	669K	21B
1404/02/02	31,620	31,620	31,670	31,620	(2.98)	153	2M	49B
1404/02/01	32,400	31,690	33,120	32,590	1.34	403	1M	33B
1404/01/31	32,000	31,030	32,260	32,160	2.65	211	1M	43B
1404/01/30	31,820	30,900	32,450	31,330	(1.6)	204	480K	15B
1404/01/27	32,180	31,820	33,390	31,840	(2.93)	175	601K	19B
1404/01/26	33,150	32,160	33,150	32,800	(1.06)	102	199K	6B
1404/01/25	32,900	31,630	33,570	33,150	1.69	191	545K	18B
1404/01/24	32,600	31,700	32,600	32,600	2.97	110	732K	24B
1404/01/23	32,600	31,330	32,600	31,660	(0.06)	315	200K	6B
1404/01/20	32,160	30,750	32,260	31,680	1.12	157	430K	14B
1404/01/19	31,230	31,100	31,330	31,330	2.99	80	570K	18B
1404/01/18	31,150	30,330	31,150	30,420	0.20	77	101K	3B
1404/01/17	31,180	29,500	31,210	30,360	0.10	80	200K	6B
1404/01/16	30,930	29,210	30,930	30,330	1.00	114	263K	8B
1404/01/10	29,550	29,550	30,440	30,030	1.59	90	288K	9B
1404/01/09	28,700	28,700	30,090	29,560	0.10	111	455K	13B
1404/01/06	30,000	29,030	30,350	29,530	(0.03)	47	102K	3B
1404/01/05	28,500	28,140	29,870	29,540	1.86	80	377K	11B
1403/12/28	28,920	28,920	30,520	29,000	(2.72)	101	475K	14B
1403/12/27	29,950	29,210	30,680	29,810	(0.77)	82	291K	9B
1403/12/26	30,530	29,430	31,230	30,040	(0.96)	266	1M	40B
1403/12/25	30,430	30,000	30,470	30,330	2.50	129	1M	32B
1403/12/22	28,170	28,160	29,890	29,590	1.96	202	464K	14B
1403/12/21	28,800	28,770	29,000	29,020	(2.12)	87	362K	10B
1403/12/20	29,000	28,560	30,320	29,650	0.71	173	597K	18B
1403/12/19	29,150	29,130	29,200	29,440	(1.96)	126	325K	9B
1403/12/18	31,210	29,410	31,210	30,030	(0.92)	413	805K	24B
1403/12/15	30,000	29,010	30,510	30,310	2.29	163	639K	19B
1403/12/14	28,010	28,010	29,630	29,630	2.99	165	912K	27B
1403/12/13	28,760	28,760	29,250	28,770	(2.94)	171	893K	26B
1403/12/12	31,000	29,540	31,000	29,640	(2.66)	216	2M	54B
1403/12/11	30,600	30,220	30,970	30,450	(2.25)	155	556K	17B
1403/12/08	31,230	31,150	31,490	31,150	(2.99)	186	2M	54B
1403/12/07	31,520	31,520	33,120	32,110	(0.37)	141	996K	32B
1403/12/06	32,220	31,250	32,240	32,230	2.94	128	1M	34B
1403/12/05	30,950	30,580	31,800	31,310	1.39	151	637K	20B
1403/12/04	32,020	30,570	32,020	30,880	(2.0)	138	457K	14B
1403/12/01	31,970	30,820	32,020	31,510	1.35	98	471K	15B
1403/11/30	30,530	30,530	32,000	31,090	(1.21)	142	448K	14B
1403/11/29	31,460	31,460	32,000	31,470	(2.96)	208	925K	29B
1403/11/28	32,070	32,070	32,070	32,430	(1.91)	62	282K	9B
1403/11/27	32,850	32,850	32,850	33,060	(2.36)	50	349K	11B
1403/11/23	33,880	33,860	34,540	33,860	(2.98)	112	494K	17B
1403/11/21	35,770	34,530	35,770	34,900	(1.94)	232	800K	28B
1403/11/17	35,720	34,820	35,740	35,590	2.56	228	1M	50B
1403/11/16	32,860	32,850	34,810	34,700	2.66	205	853K	30B
1403/11/15	34,300	33,510	34,470	33,800	0.93	193	689K	23B
1403/11/14	32,400	32,400	33,540	33,490	2.82	202	2M	52B
1403/11/13	33,420	32,500	33,420	32,570	0.25	107	191K	6B
1403/11/10	33,490	32,200	33,490	32,490	(1.22)	151	456K	15B
1403/11/08	32,720	32,650	33,500	32,890	(2.26)	152	522K	17B
1403/11/07	34,530	33,530	34,530	33,650	(2.63)	872	2M	68B
1403/11/06	35,510	34,450	35,510	34,560	0.12	143	418K	14B
1403/11/03	34,230	33,810	34,520	34,520	2.98	192	1M	35B
1403/11/02	34,000	32,890	34,300	33,520	(1.12)	252	1M	37B
1403/11/01	34,990	33,310	35,000	33,900	(0.79)	160	773K	26B
1403/10/30	33,780	33,780	35,100	34,170	(1.73)	285	2M	65B
1403/10/29	35,800	34,100	35,900	34,770	(1.0)	172	186K	6B
1403/10/26	36,000	34,800	36,630	35,120	(1.9)	289	2M	85B
1403/10/24	35,420	35,420	37,000	35,800	(1.94)	393	2M	75B
1403/10/23	37,000	36,480	37,250	36,510	(2.9)	889	3M	93B
1403/10/22	36,500	36,500	38,260	37,600	0.80	511	4M	136B
1403/10/19	38,000	37,260	38,270	37,300	(2.89)	757	2M	83B
1403/10/18	38,100	38,090	39,030	38,410	1.32	382	2M	68B
1403/10/17	37,050	37,000	38,160	37,910	2.32	653	4M	147B
1403/10/16	37,130	36,100	37,130	37,050	2.77	357	1M	50B
1403/10/15	36,010	36,000	36,050	36,050	3.00	236	2M	58B
1403/10/12	33,500	33,500	35,030	35,000	2.91	358	2M	64B
1403/10/11	35,000	34,000	35,050	34,010	(2.97)	544	5M	175B
1403/10/10	34,990	34,930	36,500	35,050	(2.67)	442	2M	79B
1403/10/09	37,200	36,010	37,600	36,010	(2.99)	376	3M	121B
1403/10/08	36,980	36,400	37,430	37,120	2.15	436	3M	120B
1403/10/05	37,700	36,290	37,700	36,340	(2.86)	313	1M	49B
1403/10/04	37,350	36,930	38,100	37,410	0.84	331	2M	59B
1403/10/03	36,100	35,850	37,350	37,100	2.29	425	3M	112B
1403/10/02	35,450	35,300	37,390	36,270	(0.33)	1,260	3M	123B
1403/10/01	35,990	35,600	36,430	36,390	2.88	273	1M	51B
1403/09/28	35,380	35,370	36,400	35,370	(2.99)	612	6M	217B
1403/09/27	36,470	36,450	37,950	36,460	(2.95)	395	2M	75B
1403/09/26	38,940	37,540	38,940	37,570	(2.92)	762	8M	286B
1403/09/25	39,170	38,000	39,180	38,700	1.74	410	2M	80B
1403/09/24	38,040	38,040	38,040	38,040	2.98	150	979K	37B
1403/09/21	37,120	36,310	38,500	36,940	(1.31)	1,448	7M	271B
1403/09/20	39,390	37,210	39,510	37,430	(2.42)	318	2M	84B
1403/09/19	38,000	37,900	38,390	38,360	2.90	314	2M	77B
1403/09/18	37,170	37,170	39,440	37,280	(2.69)	669	3M	118B
1403/09/17	38,150	38,070	39,750	38,310	(2.37)	160	423K	16B
1403/09/14	41,050	39,150	41,050	39,240	(2.78)	624	2M	77B
1403/09/13	40,920	39,700	42,090	40,360	(1.37)	630	2M	69B
1403/09/12	39,800	39,800	40,990	40,920	2.81	404	4M	148B
1403/09/11	39,980	39,800	40,930	39,800	(3.0)	247	1M	54B
1403/09/10	41,590	39,450	41,730	41,030	1.26	406	2M	64B
1403/09/07	38,350	38,350	40,610	40,520	2.76	433	3M	120B
1403/09/06	39,500	38,160	40,490	39,430	0.25	582	3M	117B
1403/09/05	39,240	39,160	39,340	39,330	2.96	411	4M	168B
1403/09/04	37,300	37,300	38,240	38,200	2.88	331	4M	141B
1403/09/03	35,240	35,240	37,230	37,130	2.71	270	659K	24B
1403/08/30	35,400	35,390	36,700	36,150	(0.3)	207	1M	37B
1403/08/29	36,500	35,710	36,860	36,260	1.28	258	844K	31B
1403/08/28	35,690	34,830	35,990	35,800	2.43	300	2M	68B
1403/08/27	36,800	34,720	36,800	34,950	(2.35)	286	2M	56B
1403/08/26	35,320	35,020	35,910	35,790	2.64	354	2M	62B
1403/08/23	35,140	33,910	35,240	34,870	1.78	230	615K	21B
1403/08/22	34,740	33,450	35,300	34,260	(0.12)	269	253K	9B
1403/08/21	34,900	33,150	35,030	34,300	0.85	240	788K	27B
1403/08/20	34,120	32,610	34,140	34,010	2.59	215	851K	29B
1403/08/19	33,340	32,660	33,340	33,150	2.41	152	618K	21B
1403/08/16	33,240	31,330	33,250	32,370	0.25	164	609K	20B
1403/08/15	32,550	30,760	32,560	32,290	2.12	108	476K	15B
1403/08/14	31,410	31,410	32,390	31,620	(2.35)	159	386K	12B
1403/08/13	32,380	32,380	32,400	32,380	(3.0)	168	2M	75B
1403/08/12	33,750	32,810	33,760	33,380	1.83	176	620K	21B
1403/08/09	32,000	31,300	33,210	32,780	1.64	291	2M	54B
1403/08/08	32,330	31,610	33,280	32,250	(0.25)	320	2M	54B
1403/08/07	32,380	31,610	32,380	32,330	2.83	301	4M	116B
1403/08/06	31,440	31,440	31,440	31,440	2.98	53	634K	20B
1403/08/05	30,530	30,040	30,530	30,530	2.97	124	808K	25B
1403/08/02	29,090	29,090	30,570	29,650	(0.3)	207	985K	29B
1403/08/01	28,250	28,250	29,990	29,740	2.13	334	3M	104B
1403/07/30	29,110	29,110	29,900	29,120	(2.97)	284	3M	80B
1403/07/29	30,010	30,010	30,020	30,010	(2.97)	84	884K	27B
1403/07/28	30,930	30,930	30,930	30,930	(2.98)	41	635K	20B
1403/07/25	31,010	31,010	31,010	31,880	(0.25)	15	41K	1B
1403/07/24	31,110	31,110	31,110	31,960	(0.34)	8	54K	2B
1403/07/21	32,030	32,030	32,900	32,070	(2.88)	899	3M	95B
1403/07/18	32,810	32,810	32,810	33,020	(0.36)	512	170K	6B
1403/07/17	32,840	32,840	32,840	33,140	(0.09)	18	35K	1B
1403/07/16	32,840	32,840	32,840	33,170	0.0	4	1K	38M
1403/07/15	32,840	32,840	32,840	33,170	0.0	3	3K	91M
1403/07/14	32,840	32,840	32,840	33,170	0.0	4	5K	175M
1403/07/11	32,840	32,840	32,840	33,170	0.0	2	1K	46M
1403/07/10	32,960	32,960	32,960	33,170	(0.36)	10	155K	5B
1403/07/09	33,290	33,290	33,910	33,290	(0.98)	111	1M	38B
1403/07/08	33,460	33,460	33,460	33,620	(0.5)	23	226K	8B
1403/07/07	33,640	33,640	33,640	33,790	(0.53)	34	242K	8B
1403/07/04	34,880	33,190	34,970	33,970	0.03	500	1M	39B
1403/07/03	32,150	32,150	34,100	33,960	2.57	1,248	3M	118B
1403/07/02	33,510	33,020	34,120	33,110	(2.73)	729	4M	134B
1403/07/01	34,790	33,510	34,950	34,040	0.27	225	712K	24B
1403/06/28	33,500	33,500	33,970	33,950	2.91	280	2M	57B
1403/06/27	32,840	32,100	33,020	32,990	2.90	218	1M	38B
1403/06/26	31,390	30,430	32,080	32,060	2.92	355	4M	131B
1403/06/25	31,500	31,070	32,380	31,150	(2.75)	342	3M	94B
1403/06/24	32,810	31,700	33,000	32,030	(1.99)	250	834K	27B
1403/06/21	31,860	31,860	32,810	32,680	2.57	300	2M	60B
1403/06/20	31,020	31,020	31,950	31,860	2.71	737	2M	55B
1403/06/19	30,500	30,400	31,110	31,020	2.68	241	1M	38B
1403/06/18	30,010	29,820	31,650	30,210	(1.72)	502	2M	48B
1403/06/17	30,770	30,090	30,770	30,740	2.88	237	2M	58B
1403/06/13	29,880	29,880	29,880	29,880	1.98	48	625K	19B
1403/06/11	29,300	29,300	29,300	29,300	1.98	36	618K	18B
1403/06/10	28,870	28,870	28,870	28,730	1.48	29	401K	12B
1403/06/07	28,500	28,500	28,500	28,310	1.29	48	365K	10B
1403/06/06	27,500	27,020	27,950	27,950	1.97	88	652K	18B
1403/06/05	27,800	26,820	27,800	27,410	0.51	150	630K	17B
1403/06/03	26,590	26,590	27,660	27,270	0.55	120	393K	11B
1403/05/31	26,980	26,980	27,500	27,120	(1.49)	117	441K	12B
1403/05/30	28,200	27,300	28,200	27,530	(1.15)	71	317K	9B
1403/05/29	28,640	27,520	28,640	27,850	(0.82)	124	281K	8B
1403/05/28	28,560	27,900	28,560	28,080	0.29	115	201K	6B
1403/05/27	28,600	27,510	28,600	28,000	(0.14)	134	376K	11B
1403/05/24	27,700	27,700	28,240	28,040	0.25	137	538K	15B
1403/05/23	27,700	27,700	27,700	27,970	0.0	5	4K	104M
1403/05/22	27,720	27,720	27,720	27,970	(0.07)	30	35K	959M
1403/05/21	27,540	27,540	28,080	27,990	0.65	143	447K	13B
1403/05/20	27,560	27,560	28,100	27,810	(0.07)	87	109K	3B
1403/05/16	27,750	27,750	28,030	27,830	(0.71)	59	353K	10B
1403/05/15	28,560	28,000	28,560	28,030	(0.88)	60	821K	23B
1403/05/14	28,090	28,090	28,600	28,280	(0.32)	57	159K	4B
1403/05/13	28,380	28,370	28,400	28,370	(6.0)	106	842K	24B
1403/05/10	29,880	29,880	29,900	30,180	(5.03)	115	397K	12B
1403/05/09	32,260	30,900	32,900	31,780	(2.06)	736	332K	10B
1403/05/08	33,810	31,100	33,810	32,450	(1.7)	149	237K	8B
1403/05/06	32,720	31,910	33,780	33,010	3.45	488	1M	36B
1403/05/03	31,500	31,140	32,490	31,910	0.54	125	231K	7B
1403/05/02	30,790	30,790	32,700	31,740	2.82	315	569K	18B
1403/05/01	32,030	30,130	32,030	30,870	2.15	163	565K	17B
1403/04/24	33,940	30,840	33,940	32,370	(0.43)	133	131K	4B
1403/04/23	30,860	30,860	31,900	32,510	(0.85)	94	93K	3B
1403/04/20	33,360	31,410	33,500	32,790	(1.74)	143	176K	6B
1403/04/19	33,990	32,400	33,990	33,370	(0.54)	239	390K	13B
1403/04/18	35,220	32,510	35,220	33,550	(0.92)	273	404K	14B
1403/04/17	32,320	32,300	35,400	33,860	1.07	433	1M	34B
1403/04/16	33,400	33,150	33,500	33,500	5.98	190	839K	28B
1403/04/13	31,650	30,100	32,400	31,610	3.33	338	499K	16B
1403/04/12	28,240	28,220	31,280	30,590	3.66	497	1M	37B
1403/04/11	28,400	28,400	30,960	29,510	(1.67)	231	430K	13B
1403/04/10	29,680	27,390	30,590	30,010	3.98	524	2M	49B
1403/04/09	29,570	28,170	29,570	28,860	(0.03)	129	101K	3B
1403/04/06	28,540	28,530	29,660	28,870	(0.82)	293	762K	22B
1403/04/04	28,860	28,860	28,860	29,110	(1.12)	118	288K	8B
1403/04/03	28,910	28,910	28,910	29,440	(0.17)	26	42K	1B
1403/04/02	29,310	29,310	29,320	29,490	(1.37)	89	350K	10B
1403/03/30	29,900	29,900	30,600	29,900	(2.0)	691	687K	21B
1403/03/29	30,380	30,380	30,380	30,510	(1.58)	534	385K	12B
1403/03/27	30,390	30,390	30,390	31,000	(0.03)	10	10K	298M
1403/03/26	30,470	30,470	30,470	31,010	(0.26)	19	64K	2B
1403/03/23	31,990	31,010	31,990	31,090	(1.74)	1,590	532K	17B
1403/03/22	32,000	31,050	32,260	31,640	(0.13)	56	62K	2B
1403/03/21	31,120	31,110	32,280	31,680	(0.19)	183	271K	9B
1403/03/20	31,690	31,690	32,300	31,740	(1.82)	103	427K	14B
1403/03/19	31,760	31,730	32,750	32,330	(0.12)	48	33K	1B
1403/03/16	32,900	31,650	32,920	32,370	0.25	336	764K	25B
1403/03/13	32,290	31,470	32,430	32,290	1.54	417	1M	40B
1403/03/12	32,010	31,700	32,790	31,800	(1.67)	226	2M	58B
1403/03/09	32,300	32,210	33,000	32,340	(1.58)	388	937K	30B
1403/03/08	32,850	32,850	33,030	32,860	(1.97)	865	1M	39B
1403/03/07	32,960	32,960	32,960	33,520	(0.33)	18	74K	2B
1403/03/06	33,950	33,200	33,950	33,630	(0.71)	53	164K	5B
1403/03/05	33,850	33,850	34,880	33,870	(1.94)	187	2M	77B
1403/02/29	34,560	34,100	34,560	34,540	4.92	273	1M	47B
1403/02/24	32,850	32,830	34,540	32,920	(4.72)	346	1M	37B
1403/02/23	35,650	33,170	35,650	34,550	0.67	401	735K	25B
1403/02/22	33,610	32,200	34,720	34,320	3.78	369	1M	38B
1403/02/19	35,000	32,630	35,000	33,070	(3.7)	569	1M	39B
1403/02/18	35,250	33,920	36,360	34,340	(3.81)	537	941K	32B
1403/02/17	36,210	35,470	37,500	35,700	(4.37)	431	917K	33B
1403/02/16	37,000	36,660	38,300	37,330	0.86	262	421K	16B
1403/02/12	37,060	36,130	38,290	37,010	(1.02)	224	369K	14B
1403/02/11	37,980	37,000	38,200	37,390	(3.48)	277	475K	18B
1403/02/10	38,970	38,260	39,470	38,740	1.25	223	495K	19B
1403/02/09	39,050	37,670	39,950	38,260	(3.51)	297	915K	35B
1403/02/08	38,490	38,490	40,120	39,650	3.42	430	1M	44B
1403/02/05	39,140	37,010	39,680	38,340	(1.46)	787	2M	72B
1403/02/04	40,070	38,580	40,070	38,910	(4.19)	724	2M	82B
1403/02/03	41,000	39,000	42,660	40,610	(0.34)	783	3M	118B
1403/02/02	40,700	39,990	41,640	40,750	2.72	430	1M	46B
1403/02/01	40,790	38,880	40,790	39,670	2.08	533	2M	67B
1403/01/29	38,250	38,190	38,940	38,860	0.78	235	1M	43B
1403/01/28	38,560	38,560	38,560	38,560	(0.98)	106	631K	24B
1403/01/27	38,620	38,620	39,400	38,940	(0.18)	492	2M	85B
1403/01/26	38,660	38,660	38,660	39,010	(0.1)	19	34K	1B
1403/01/25	39,050	39,050	39,050	39,050	(4.99)	73	402K	16B
1403/01/21	40,050	40,000	41,230	41,100	4.66	2,002	5M	216B
1403/01/20	39,170	38,560	39,360	39,270	4.75	277	2M	79B
1403/01/19	36,560	36,560	39,150	37,490	(2.57)	792	3M	124B
1403/01/18	39,700	38,000	39,700	38,480	(3.8)	262	956K	37B
1403/01/15	39,480	39,000	40,980	40,000	1.37	874	3M	102B
1403/01/14	39,090	36,470	40,050	39,460	2.81	2,488	5M	196B
1403/01/11	37,500	37,100	38,500	38,380	4.66	1,909	4M	159B
1403/01/08	35,280	35,280	36,860	36,670	4.44	366	1M	37B
1403/01/07	35,990	34,630	35,990	35,110	(1.15)	286	525K	18B
1403/01/06	36,800	35,100	36,800	35,520	(0.84)	478	488K	17B
1403/01/05	36,400	35,000	36,840	35,820	0.79	489	788K	28B
1402/12/28	36,750	34,920	37,230	35,540	(3.29)	897	2M	62B
1402/12/27	36,760	36,000	36,760	36,750	4.97	595	3M	117B
1402/12/26	34,700	34,430	35,080	35,010	4.79	266	626K	22B
1402/12/23	35,490	33,250	35,490	33,410	(4.52)	575	1M	38B
1402/12/22	36,400	34,580	37,000	34,990	(3.85)	740	2M	87B
1402/12/21	37,500	36,000	37,500	36,390	(1.78)	298	495K	18B
1402/12/20	35,590	35,020	37,740	37,050	3.06	853	1M	47B
1402/12/19	36,600	35,430	37,500	35,950	(1.59)	391	526K	19B
1402/12/16	37,400	35,900	37,950	36,530	(2.12)	606	1M	41B
1402/12/15	37,000	36,260	38,000	37,320	(0.74)	763	2M	57B
1402/12/14	35,900	35,510	37,800	37,600	4.44	992	3M	112B
1402/12/13	36,010	35,740	36,990	36,000	2.10	632	1M	44B
1402/12/12	35,350	34,960	36,410	35,260	(4.16)	1,465	4M	126B
1402/12/09	37,230	36,650	38,600	36,790	(4.61)	686	3M	98B
1402/12/08	41,000	38,100	41,400	38,570	(3.82)	760	2M	92B
1402/12/07	39,180	39,180	42,090	40,100	(0.02)	546	825K	33B
1402/12/05	40,100	38,980	41,500	40,110	(2.24)	834	3M	108B
1402/12/02	41,190	40,800	42,660	41,030	(4.45)	550	1M	44B
1402/12/01	43,130	41,800	44,380	42,940	(2.39)	888	2M	97B
1402/11/30	45,400	43,780	46,890	43,990	(4.54)	667	2M	75B
1402/11/29	46,820	44,840	47,400	46,080	(2.37)	886	4M	173B
1402/11/28	47,220	45,400	47,990	47,200	(0.44)	716	3M	132B
1402/11/25	46,650	45,980	48,200	47,410	1.09	450	1M	53B
1402/11/24	45,000	44,500	47,730	46,900	1.19	451	2M	85B
1402/11/23	47,890	46,010	48,400	46,350	(4.29)	366	2M	70B
1402/11/21	48,700	46,420	48,880	48,430	0.25	416	2M	73B
1402/11/18	50,000	47,000	50,000	48,310	0.17	495	2M	92B
1402/11/17	47,500	47,300	48,470	48,230	4.46	825	3M	122B
1402/11/16	44,420	44,220	47,500	46,170	1.27	817	2M	103B
1402/11/15	44,550	44,410	46,620	45,590	0.20	311	590K	27B
1402/11/14	46,270	44,320	46,500	45,500	(0.02)	535	911K	41B
1402/11/11	43,790	43,410	46,500	45,510	0.18	506	649K	30B
1402/11/10	44,000	44,000	46,460	45,430	2.27	678	886K	40B
1402/11/09	43,800	42,670	44,920	44,420	3.81	668	1M	65B
1402/11/08	42,920	41,540	42,920	42,790	4.67	554	2M	90B
1402/11/07	41,420	39,660	41,420	40,880	3.62	281	561K	23B
1402/11/03	40,010	39,390	40,760	39,450	(4.85)	378	1M	46B
1402/11/02	39,800	39,800	42,500	41,460	(0.36)	333	584K	24B
1402/11/01	42,770	41,590	42,770	41,610	(4.93)	491	2M	100B
1402/10/30	45,500	43,150	46,160	43,770	(3.63)	988	3M	111B
1402/10/27	45,220	44,330	46,460	45,420	0.84	248	318K	14B
1402/10/26	44,400	43,250	46,000	45,040	2.11	411	654K	29B
1402/10/25	45,800	43,420	46,890	44,110	(3.48)	1,071	4M	176B
1402/10/24	46,850	44,750	47,640	45,700	(0.76)	402	1M	58B
1402/10/23	46,700	45,100	46,700	46,050	(0.82)	232	269K	12B
1402/10/20	45,900	45,510	47,300	46,430	1.46	269	548K	25B
1402/10/19	45,000	45,000	46,690	45,760	0.84	247	418K	19B
1402/10/18	46,020	44,920	47,490	45,380	(3.3)	455	1M	48B
1402/10/17	47,410	46,630	48,320	46,930	(1.86)	281	576K	27B
1402/10/16	48,450	47,000	48,450	47,820	(1.26)	209	198K	9B
1402/10/13	48,720	47,550	49,100	48,430	(1.68)	290	238K	11B
1402/10/12	50,500	47,810	50,500	49,260	(1.54)	366	418K	21B
1402/10/11	50,900	49,100	51,400	50,030	(2.46)	519	1M	50B
1402/10/10	50,020	48,300	52,700	51,290	2.15	970	3M	147B
1402/10/09	52,010	50,170	52,900	50,210	(4.92)	714	3M	137B
1402/10/06	50,260	50,260	53,710	52,810	3.21	806	2M	111B
1402/10/05	50,310	50,000	52,000	51,170	0.20	665	932K	48B
1402/10/04	50,500	50,000	52,000	51,070	1.63	629	1M	63B
1402/10/03	49,400	49,400	51,000	50,250	1.80	474	875K	44B
1402/10/02	48,020	47,950	49,690	49,360	4.29	679	2M	94B
1402/09/29	47,000	46,860	48,500	47,330	(1.42)	405	527K	25B
1402/09/28	46,530	46,530	49,140	48,010	0.46	480	1M	55B
1402/09/27	47,000	46,970	48,870	47,790	1.46	867	793K	38B
1402/09/25	47,000	46,840	47,500	47,100	0.21	392	973K	46B
1402/09/22	46,580	46,580	47,230	47,000	0.90	283	672K	32B
1402/09/21	46,620	44,090	46,620	46,580	4.91	538	2M	88B
1402/09/18	45,630	44,060	45,710	44,400	(2.7)	423	461K	20B
1402/09/15	48,300	45,400	48,300	45,630	(4.5)	668	3M	138B
1402/09/14	46,500	46,500	48,970	47,780	2.05	1,046	3M	153B
1402/09/13	45,710	45,710	47,850	46,820	2.68	822	3M	118B
1402/09/12	46,060	45,410	47,700	45,600	(4.58)	878	3M	155B
1402/09/11	50,000	47,710	50,000	47,790	(4.84)	829	5M	237B
1402/09/08	49,080	49,080	50,970	50,220	2.32	1,130	4M	184B
1402/09/07	47,800	47,800	49,500	49,080	1.43	1,076	2M	104B
1402/09/06	47,700	47,700	48,990	48,390	1.45	764	3M	125B
1402/09/05	46,350	46,350	47,780	47,700	4.81	1,217	3M	137B
1402/09/04	45,010	44,800	46,950	45,510	(2.67)	678	1M	57B
1402/09/01	47,820	46,210	49,370	46,760	(3.87)	1,182	6M	272B
1402/08/30	46,500	46,500	49,180	48,640	3.82	1,084	4M	187B
1402/08/29	45,120	45,120	47,500	46,850	2.40	877	2M	103B
1402/08/28	44,550	44,500	46,500	45,750	2.05	824	2M	97B
1402/08/27	45,900	43,600	45,900	44,830	(1.08)	1,310	3M	132B
1402/08/24	44,230	44,230	46,400	45,320	2.49	985	3M	135B
1402/08/23	42,550	42,550	44,370	44,220	4.64	1,185	4M	161B
1402/08/22	42,200	41,400	43,070	42,260	2.92	901	4M	179B
1402/08/21	40,000	40,000	42,220	41,060	2.11	709	3M	132B
1402/08/20	40,350	39,760	40,850	40,210	1.08	611	2M	86B
1402/08/17	39,220	39,200	40,340	39,780	1.43	423	2M	78B
1402/08/16	38,880	38,500	39,990	39,220	2.11	506	1M	56B
1402/08/15	39,240	37,400	40,000	38,410	(2.31)	793	2M	70B
1402/08/14	39,100	38,100	40,350	39,320	(0.68)	636	1M	46B
1402/08/13	40,210	38,820	42,520	39,590	(3.11)	1,250	3M	125B
1402/08/10	42,600	40,750	42,860	40,860	(4.73)	374	1M	58B
1402/08/09	42,360	41,500	43,510	42,890	3.47	1,143	4M	175B
1402/08/08	41,510	40,130	42,100	41,450	2.17	1,061	2M	102B
1402/08/07	38,500	38,250	40,810	40,570	4.37	968	4M	162B
1402/08/06	38,380	36,560	39,600	38,870	1.01	722	3M	130B
1402/08/03	38,500	36,770	39,440	38,480	(0.1)	690	1M	57B
1402/08/02	37,010	37,010	38,810	38,520	4.16	855	4M	172B
1402/08/01	36,980	36,500	37,020	36,980	4.88	722	3M	112B
1402/07/30	36,880	34,220	36,890	35,260	(2.11)	1,119	3M	106B
1402/07/29	35,130	34,700	36,050	36,020	4.89	528	2M	80B
1402/07/26	32,160	31,680	34,550	34,340	4.35	615	1M	46B
1402/07/25	31,330	31,330	33,020	32,910	4.64	434	1M	34B
1402/07/24	30,600	30,260	31,600	31,450	4.49	273	1M	40B
1402/07/23	30,980	29,950	31,500	30,100	(4.51)	400	1M	36B
1402/07/22	32,220	30,800	32,220	31,520	(2.75)	161	336K	10B
1402/07/19	32,210	31,850	33,100	32,410	1.60	163	543K	18B
1402/07/18	32,800	30,020	33,000	31,900	0.98	173	395K	13B
1402/07/17	32,180	30,950	32,680	31,590	(0.63)	132	288K	9B
1402/07/16	33,750	31,730	33,750	31,790	(4.79)	237	645K	20B
1402/07/15	32,920	32,500	34,140	33,390	(1.3)	133	180K	6B
1402/07/12	35,200	33,150	35,200	33,830	(1.02)	197	266K	9B
1402/07/10	34,540	33,140	34,580	34,180	3.76	311	470K	16B
1402/07/09	33,370	32,110	34,400	32,940	(1.91)	353	587K	19B
1402/07/08	36,460	33,370	36,460	33,580	(4.38)	513	1M	37B
1402/07/05	34,900	34,620	35,760	35,120	(1.38)	310	530K	19B
1402/07/04	35,710	34,120	36,960	35,610	(0.22)	219	308K	11B
1402/07/03	36,670	35,140	36,690	35,690	(1.16)	210	279K	10B
1402/07/01	36,100	35,410	36,910	36,110	0.31	251	328K	12B
1402/06/29	35,590	35,240	37,160	36,000	(1.96)	282	448K	16B
1402/06/28	38,590	36,700	38,590	36,720	(4.94)	554	2M	65B
1402/06/27	39,690	37,520	39,690	38,630	(0.92)	176	187K	7B
1402/06/26	38,580	38,420	40,500	38,990	(1.76)	256	475K	19B
1402/06/22	40,000	38,930	40,930	39,690	(1.17)	244	474K	19B
1402/06/21	40,000	39,000	40,790	40,160	0.90	216	372K	15B
1402/06/20	39,300	39,020	40,740	39,800	(1.56)	353	602K	24B
1402/06/19	41,000	39,500	41,040	40,430	3.38	343	628K	25B
1402/06/18	39,330	38,350	40,360	39,110	(3.1)	379	612K	24B
1402/06/14	41,000	39,700	42,000	40,360	0.67	299	564K	23B
1402/06/13	38,300	38,300	40,740	40,090	3.27	647	2M	68B
1402/06/12	38,500	37,770	39,970	38,820	(2.14)	396	757K	29B
1402/06/11	40,280	38,730	40,870	39,670	0.63	560	782K	31B
1402/06/08	38,500	38,480	40,270	39,420	2.74	587	1M	49B
1402/06/07	37,690	37,030	38,980	38,370	(0.39)	348	691K	26B
1402/06/06	38,000	37,110	39,300	38,520	2.58	514	819K	32B
1402/06/05	36,490	36,000	37,960	37,550	3.84	1,175	2M	63B
1402/06/04	35,450	34,620	36,720	36,160	3.37	301	595K	22B
1402/06/01	34,690	33,690	36,110	34,980	(0.23)	285	437K	15B
1402/05/31	36,620	34,990	36,620	35,060	(4.81)	266	695K	24B
1402/05/30	36,600	35,010	37,900	36,830	0.88	783	2M	71B
1402/05/29	36,410	35,780	37,940	36,510	(3.05)	411	909K	33B
1402/05/28	37,500	36,520	38,490	37,660	(0.03)	423	675K	25B
1402/05/25	37,000	36,620	38,180	37,670	3.32	324	808K	30B
1402/05/24	37,600	35,930	37,600	36,460	(3.6)	490	1M	46B
1402/05/23	37,820	37,000	38,480	37,820	3.14	414	993K	38B
1402/05/22	36,150	35,320	37,080	36,670	3.82	641	1M	54B
1402/05/21	35,290	33,600	36,090	35,320	0.89	597	2M	59B
1402/05/18	34,560	33,840	35,670	35,010	1.01	350	877K	31B
1402/05/17	35,190	33,710	35,580	34,660	(1.7)	551	682K	24B
1402/05/16	34,990	34,060	35,930	35,260	2.32	484	726K	26B
1402/05/15	33,930	32,610	34,960	34,460	3.48	1,083	2M	66B
1402/05/14	34,970	32,600	34,970	33,300	(1.36)	718	964K	32B
1402/05/10	33,060	33,060	34,450	33,760	2.86	622	1M	36B
1402/05/09	31,150	31,150	34,160	32,820	0.86	1,287	3M	83B
1402/05/08	32,520	32,520	33,190	32,540	(4.94)	400	2M	61B
1402/05/07	34,230	34,230	34,230	34,230	(5.0)	153	454K	16B
1402/04/27	37,970	35,600	38,040	36,830	1.18	977	3M	103B
1402/04/26	36,000	35,410	38,500	36,400	(2.33)	950	3M	111B
1402/04/25	37,600	36,420	39,300	37,270	(2.77)	918	4M	145B
1402/04/24	38,890	37,000	39,350	38,330	1.81	842	3M	100B
1402/04/21	38,330	36,360	39,360	37,650	(0.95)	1,283	10M	390B
1402/04/20	36,400	36,400	38,360	38,010	4.02	1,934	7M	253B
1402/04/19	35,990	35,630	37,550	36,540	0.58	1,124	3M	118B
1402/04/18	35,410	35,410	36,990	36,330	1.09	1,239	2M	74B
1402/04/17	35,300	35,000	36,500	35,940	2.95	1,833	3M	104B
1402/04/14	34,790	34,790	35,500	34,910	(4.67)	3,168	11M	391B
1402/04/13	37,550	35,970	39,000	36,620	(3.28)	920	3M	107B
1402/04/12	38,000	37,000	38,140	37,860	4.21	899	3M	129B
1402/04/11	34,500	34,500	36,670	36,330	4.01	1,292	5M	166B
1402/04/10	33,600	33,360	35,490	34,930	3.34	2,397	6M	225B
1402/04/07	35,100	33,340	35,490	33,800	(3.68)	1,695	5M	161B
1402/04/06	34,530	34,530	36,800	35,090	(3.44)	3,372	18M	641B
1402/04/05	36,340	36,340	36,340	36,340	(4.99)	217	541K	20B
1402/04/04	38,250	38,250	38,260	38,250	(4.99)	721	3M	120B
1402/04/03	42,950	39,640	42,950	40,260	(3.5)	561	785K	32B
1402/03/31	40,410	40,380	43,690	41,720	(1.84)	3,395	5M	200B
1402/03/30	42,870	41,280	44,990	42,500	(2.19)	1,284	3M	128B
1402/03/29	42,500	42,500	43,480	43,450	4.93	1,772	6M	277B
1402/03/28	41,070	39,120	42,000	41,410	3.53	2,377	5M	220B
1402/03/27	41,000	38,380	42,290	40,000	(0.94)	3,005	4M	179B
1402/03/24	39,400	39,400	40,590	40,380	4.45	1,786	3M	127B
1402/03/23	38,620	38,620	39,460	38,660	(4.9)	1,756	7M	257B
1402/03/22	42,790	40,510	42,790	40,650	(4.67)	659	2M	71B
1402/03/21	42,370	41,910	42,780	42,640	4.64	1,921	4M	189B
1402/03/20	40,650	38,090	42,050	40,750	1.65	2,091	4M	155B
1402/03/17	40,200	38,400	40,300	40,090	4.43	1,783	5M	219B
1402/03/16	38,130	37,830	40,000	38,390	(3.59)	2,381	9M	351B
1402/03/13	39,810	38,600	40,170	39,820	4.05	1,694	4M	175B
1402/03/10	38,340	36,650	38,340	38,270	4.79	1,885	10M	373B
1402/03/09	36,210	36,210	36,540	36,520	4.94	345	2M	65B
1402/03/07	33,500	32,010	35,110	34,800	4.07	2,618	11M	382B
1402/03/06	33,740	32,520	34,530	33,440	0.72	1,416	5M	163B
1402/03/02	32,650	32,310	33,230	33,200	4.90	1,049	5M	158B
1402/03/01	31,240	29,980	32,370	31,650	2.66	1,410	6M	184B
1402/02/31	32,300	29,930	32,300	30,830	(2.13)	1,514	4M	112B
1402/02/30	32,570	30,010	32,570	31,500	1.48	1,526	4M	110B
1402/02/27	31,000	30,040	31,340	31,040	3.99	1,068	3M	86B
1402/02/25	29,900	28,980	30,520	29,850	2.68	1,240	4M	117B
1402/02/24	27,060	27,060	29,900	29,070	2.07	1,455	15M	444B
1402/02/23	28,500	28,460	28,930	28,480	(4.91)	178	870K	25B
1402/02/20	31,970	28,930	31,970	29,950	(1.64)	1,989	7M	212B
1402/02/19	30,340	30,340	31,900	30,450	(4.64)	1,340	8M	250B
1402/02/18	31,930	31,930	31,930	31,930	(5.0)	85	780K	25B
1402/02/17	35,990	33,280	36,440	33,610	(4.05)	457	3M	98B
1402/02/16	35,030	35,030	35,030	35,030	4.97	531	3M	92B
1402/02/12	33,330	33,330	33,370	33,370	4.97	480	3M	104B
1402/02/11	31,440	31,100	31,850	31,790	4.78	1,115	6M	181B
1402/02/10	30,970	29,400	30,990	30,340	2.78	1,985	9M	272B
1402/02/09	29,520	29,250	29,520	29,520	4.98	592	4M	129B
1402/02/06	27,200	27,150	28,560	28,120	4.65	1,437	14M	387B
1402/02/04	26,850	26,810	27,930	26,870	(4.78)	1,248	6M	154B
1402/01/30	29,130	26,400	29,130	28,220	1.69	2,968	23M	638B
1402/01/28	26,000	26,000	28,590	27,750	1.80	1,240	4M	106B
1402/01/27	27,210	26,890	29,400	27,260	(3.67)	1,473	6M	173B
1402/01/26	28,800	27,030	28,850	28,300	2.95	689	3M	75B
1402/01/22	27,450	26,400	27,720	27,490	4.13	1,019	5M	124B
1402/01/21	25,200	25,200	26,610	26,400	4.14	1,171	4M	115B
1402/01/20	24,590	24,590	25,930	25,350	(0.51)	1,255	5M	116B
1402/01/19	26,480	24,090	26,480	25,480	1.03	1,808	6M	160B
1402/01/16	25,290	24,460	25,390	25,220	4.26	1,040	6M	157B
1402/01/15	24,500	23,320	24,920	24,190	0.54	1,146	6M	145B
1402/01/14	23,500	22,840	24,490	24,060	3.04	784	2M	53B
1402/01/09	22,300	22,300	23,400	23,350	4.76	864	3M	78B
1402/01/08	22,030	22,030	22,330	22,290	4.80	736	4M	98B
1402/01/07	20,300	20,300	21,630	21,270	3.25	798	5M	99B
1402/01/06	21,900	20,570	21,900	20,600	(4.85)	909	4M	73B
1402/01/05	21,850	20,700	22,050	21,650	3.10	653	2M	53B
1401/12/28	20,770	20,500	21,100	21,000	4.48	828	4M	85B
1401/12/27	19,200	19,200	20,170	20,100	4.63	728	7M	139B
1401/12/24	19,450	18,710	19,890	19,210	0.58	869	12M	235B
1401/12/23	18,500	18,500	19,170	19,100	4.60	925	4M	81B
1401/12/22	18,500	18,190	19,890	18,260	(4.6)	756	4M	71B
1401/12/20	19,400	18,850	19,480	19,140	2.52	108	598K	12B
1401/12/16	18,390	18,120	18,800	18,670	4.24	973	5M	93B
1401/12/15	18,000	16,800	18,300	17,910	2.17	904	5M	82B
1401/12/14	17,700	16,590	18,330	17,530	0.40	1,502	6M	99B
1401/12/13	17,300	16,770	17,750	17,460	3.25	1,480	9M	152B
1401/12/10	16,970	16,240	16,970	16,910	4.58	1,087	11M	184B
1401/12/09	16,170	16,170	16,170	16,170	5.00	170	1M	24B
1401/12/08	15,400	15,400	15,400	15,400	4.98	230	2M	32B
1401/12/07	14,670	14,400	14,670	14,670	4.94	542	8M	122B
1401/12/06	13,950	13,780	13,980	13,980	4.95	258	2M	33B
1401/12/03	13,090	13,070	13,540	13,320	3.26	361	2M	31B
1401/12/02	12,920	12,600	13,180	12,900	2.71	347	1M	16B
1401/12/01	12,190	11,990	12,620	12,560	4.49	307	2M	26B
1401/11/30	11,610	11,600	12,270	12,020	(0.99)	423	981K	12B
1401/11/26	12,440	12,070	12,460	12,140	(4.41)	474	2M	24B
1401/11/25	12,830	12,310	13,220	12,700	(1.93)	363	1M	16B
1401/11/24	13,470	12,710	13,480	12,950	(3.14)	522	2M	30B
1401/11/23	13,960	13,250	13,960	13,370	(4.09)	449	1M	15B
1401/11/19	13,980	13,650	13,980	13,940	4.65	945	7M	92B
1401/11/18	13,320	13,320	13,320	13,320	4.96	147	2M	24B
1401/11/17	12,000	12,000	12,760	12,690	4.36	724	8M	105B
1401/11/16	12,040	11,770	12,780	12,160	(0.41)	428	1M	17B
1401/11/12	12,010	11,780	12,570	12,210	(1.13)	426	1M	14B
1401/11/11	12,800	12,130	12,800	12,350	(1.98)	479	1M	16B
1401/11/10	12,550	12,550	13,870	12,600	(4.62)	775	4M	49B
1401/11/09	13,880	13,190	13,890	13,210	(4.83)	203	1M	15B
1401/11/08	14,500	13,820	14,500	13,880	(4.54)	577	3M	36B
1401/11/05	15,070	14,280	15,460	14,540	(3.26)	547	2M	32B
1401/11/04	15,400	14,890	15,530	15,030	(3.78)	624	3M	42B
1401/11/03	15,200	14,960	16,200	15,620	1.10	868	4M	58B
1401/11/02	15,760	14,800	15,970	15,450	1.58	1,234	7M	108B
1401/11/01	15,240	14,960	15,240	15,210	4.75	1,546	17M	263B
1401/10/28	14,000	13,900	14,550	14,520	4.76	556	6M	80B
1401/10/27	13,980	13,590	14,380	13,860	(1.14)	574	4M	52B
1401/10/26	13,740	13,710	14,400	14,020	1.45	529	2M	25B
1401/10/24	14,670	13,760	14,670	13,820	(4.56)	674	4M	52B
1401/10/20	14,220	14,220	14,760	14,480	2.04	342	3M	36B
1401/10/19	13,590	13,320	14,420	14,190	3.28	507	3M	45B
1401/10/18	13,460	13,300	13,790	13,740	4.57	430	2M	33B
1401/10/17	12,910	12,910	13,480	13,140	0.84	264	1M	14B
1401/10/14	13,020	12,880	13,200	13,030	(0.91)	219	1M	14B
1401/10/13	13,300	12,930	13,350	13,150	0.23	307	1M	16B
1401/10/12	12,710	12,710	13,460	13,120	1.08	360	2M	22B
1401/10/11	12,280	12,280	13,380	12,980	0.70	753	3M	39B
1401/10/10	13,200	12,840	13,200	12,890	(4.59)	379	2M	31B
1401/10/07	13,300	13,300	13,900	13,510	1.66	293	1M	15B
1401/10/05	13,180	12,930	13,310	13,290	4.81	581	3M	46B
1401/10/04	12,450	12,200	12,810	12,680	3.93	284	2M	27B
1401/10/03	12,230	12,130	12,550	12,200	2.01	226	643K	8B
1401/09/30	12,000	11,640	12,190	11,960	0.08	153	602K	7B
1401/09/29	12,090	11,700	12,090	11,950	(1.16)	156	578K	7B
1401/09/28	12,440	12,010	12,440	12,090	(0.66)	203	914K	11B
1401/09/27	12,500	12,000	12,500	12,170	1.16	198	1M	13B
1401/09/26	11,950	11,740	12,280	12,030	0.08	185	780K	9B
1401/09/23	12,000	11,650	12,190	12,020	2.47	175	1M	15B
1401/09/22	11,530	11,510	12,070	11,730	1.65	214	918K	11B
1401/09/21	11,670	11,300	11,960	11,540	0.61	119	472K	6B
1401/09/20	11,100	11,100	11,740	11,470	(0.09)	93	544K	6B
1401/09/19	11,010	11,010	11,700	11,480	(0.52)	139	492K	6B
1401/09/16	11,630	11,300	11,740	11,540	0.26	153	542K	6B
1401/09/15	11,700	11,450	11,700	11,510	1.05	117	885K	10B
1401/09/14	11,200	11,100	11,600	11,390	0.18	193	862K	10B
1401/09/13	11,100	11,050	11,600	11,370	(0.52)	159	579K	7B
1401/09/12	11,470	10,990	11,740	11,430	(0.35)	186	544K	6B
1401/09/09	11,550	11,210	11,830	11,470	0.88	218	580K	7B
1401/09/08	11,100	11,100	11,430	11,370	4.41	503	3M	35B
1401/09/07	10,860	10,560	10,920	10,890	4.71	297	2M	20B
1401/09/06	10,360	10,090	10,830	10,400	0.39	230	794K	8B
1401/09/05	10,180	10,100	10,830	10,360	(1.43)	247	1M	11B
1401/09/02	10,780	10,270	10,780	10,510	(1.04)	239	842K	9B
1401/09/01	10,360	10,330	10,750	10,620	(0.93)	117	706K	7B
1401/08/30	11,050	10,400	11,050	10,720	(0.83)	238	605K	6B
1401/08/29	10,800	10,500	11,070	10,810	(0.46)	181	714K	8B
1401/08/28	10,990	10,500	11,100	10,860	(0.55)	114	296K	3B
1401/08/25	10,820	10,790	11,010	10,920	0.0	106	280K	3B
1401/08/24	10,760	10,760	11,440	10,920	0.09	135	366K	4B
1401/08/23	11,250	10,720	11,250	10,910	(0.64)	137	730K	8B
1401/08/22	11,020	10,680	11,300	10,980	(0.18)	233	1M	15B
1401/08/21	10,820	10,550	11,020	11,000	4.76	404	2M	27B
1401/08/18	9,920	9,910	10,790	10,500	1.84	203	1M	12B
1401/08/17	10,770	10,010	10,770	10,310	0.49	267	2M	17B
1401/08/16	9,880	9,880	10,410	10,260	3.43	108	1M	12B
1401/08/15	10,210	9,860	10,210	9,920	0.20	174	583K	6B
1401/08/14	9,600	9,600	10,050	9,900	3.34	236	1M	12B
1401/08/11	9,600	9,450	9,840	9,580	0.42	89	540K	5B
1401/08/10	9,170	9,170	9,820	9,540	0.74	121	398K	4B
1401/08/09	9,460	9,400	9,800	9,470	0.64	168	700K	7B
1401/08/08	9,020	8,940	9,790	9,410	0.11	187	879K	8B
1401/08/07	9,110	9,110	9,690	9,400	(1.88)	253	2M	20B
1401/08/04	9,550	9,390	9,630	9,580	(3.04)	154	868K	8B
1401/08/03	10,010	9,810	10,240	9,880	(4.26)	363	2M	18B
1401/08/02	10,690	10,220	10,690	10,320	(4.0)	268	1M	13B
1401/08/01	10,520	10,450	10,860	10,750	(1.29)	174	557K	6B
1401/07/30	10,990	10,520	10,990	10,890	(0.91)	203	554K	6B
1401/07/27	11,500	10,820	11,500	10,990	(3.43)	363	995K	11B
1401/07/26	11,600	10,940	11,700	11,380	(0.18)	111	285K	3B
1401/07/20	11,490	11,160	11,500	11,400	3.35	263	2M	27B
1401/07/19	11,000	10,820	11,230	11,030	3.08	223	1M	12B
1401/07/18	10,500	10,500	10,930	10,700	0.56	213	933K	10B
1401/07/17	11,000	10,490	11,580	10,640	(3.62)	398	2M	26B
1401/07/16	10,900	10,550	11,440	11,040	(0.09)	178	532K	6B
1401/07/12	11,600	10,960	11,600	11,050	(4.16)	364	2M	21B
1401/07/11	11,640	11,490	11,960	11,530	(4.63)	353	2M	26B
1401/07/10	12,000	11,940	12,270	12,090	(3.74)	175	882K	11B
1401/07/09	13,000	12,470	13,190	12,560	(4.27)	185	1M	18B
1401/07/06	13,210	12,950	13,460	13,120	0.38	182	520K	7B
1401/07/04	13,040	13,040	13,400	13,070	(4.74)	536	4M	48B
1401/07/02	13,410	13,360	13,460	13,720	(2.42)	81	522K	7B
1401/06/30	13,700	13,670	14,090	14,060	(0.85)	156	353K	5B
1401/06/29	14,790	14,090	14,790	14,180	(4.38)	503	5M	66B
1401/06/28	15,290	14,350	15,440	14,830	(0.94)	682	4M	54B
1401/06/27	14,900	14,300	15,450	14,970	1.70	1,078	7M	98B
1401/06/23	14,510	14,370	14,810	14,720	4.32	580	8M	112B
1401/06/22	13,910	13,230	14,130	14,110	4.83	437	9M	120B
1401/06/21	13,150	13,150	13,600	13,460	(1.82)	266	832K	11B
1401/06/20	14,240	13,350	14,240	13,710	0.81	731	2M	25B
1401/06/19	12,770	12,760	13,870	13,600	2.95	390	2M	22B
1401/06/16	13,160	13,020	13,370	13,210	(0.15)	156	534K	7B
1401/06/15	13,200	13,170	13,530	13,230	0.0	230	748K	10B
1401/06/14	13,000	12,950	13,550	13,230	(1.05)	187	717K	9B
1401/06/13	13,030	13,030	13,790	13,370	(0.15)	127	253K	3B
1401/06/12	14,200	13,340	14,200	13,390	(4.63)	335	2M	20B
1401/06/09	14,140	13,700	14,140	14,040	4.23	592	3M	43B
1401/06/08	13,890	13,890	13,890	13,470	1.81	69	430K	6B
1401/06/07	13,500	13,330	13,500	13,230	2.88	126	679K	9B
1401/05/23	12,780	12,600	13,190	12,960	(0.15)	72	222K	3B
1401/05/22	12,900	12,610	13,090	12,980	(0.31)	179	644K	8B
1401/05/19	12,810	12,560	12,950	13,020	(1.06)	143	329K	4B
1401/05/18	13,320	12,720	13,350	13,160	(0.45)	101	274K	4B
1401/05/15	13,740	13,220	13,740	13,220	0.30	86	356K	5B
1401/05/10	12,680	12,680	13,470	13,180	(0.83)	158	363K	5B
1401/05/09	13,900	13,250	13,900	13,290	(4.66)	235	2M	23B
1401/05/08	13,860	13,850	14,180	13,940	0.58	169	557K	8B
1401/05/05	13,350	13,310	14,100	13,860	(0.72)	196	602K	8B
1401/05/04	13,980	13,350	13,980	13,960	(0.5)	82	135K	2B
1401/04/28	13,700	13,610	13,920	14,030	(0.43)	126	208K	3B
1401/04/26	14,440	13,660	14,540	14,090	(0.63)	174	497K	7B
1401/04/25	13,930	13,430	14,510	14,180	1.79	321	1M	16B
1401/04/22	13,400	13,350	14,500	13,930	(0.85)	168	384K	5B
1401/04/21	13,750	13,750	14,240	14,050	(2.9)	290	655K	9B
1401/04/20	14,370	14,060	14,800	14,470	(2.23)	288	610K	9B
1401/04/18	14,380	14,340	15,030	14,800	(0.74)	220	257K	4B
1401/04/15	14,730	14,500	15,210	14,910	(1.26)	238	534K	8B
1401/04/14	14,820	14,690	15,280	15,100	(2.01)	322	652K	10B
1401/04/13	15,670	15,000	15,890	15,410	0.52	364	737K	11B
1401/04/12	15,120	14,790	15,670	15,330	2.68	928	3M	43B
1401/04/11	15,000	14,600	15,190	14,930	(0.4)	261	827K	12B
1401/04/08	15,000	14,300	15,300	14,990	(0.13)	208	467K	7B
1401/04/07	14,980	14,800	15,300	15,010	1.49	290	915K	14B
1401/04/06	13,810	13,810	15,100	14,790	2.71	277	1M	19B
1401/04/05	14,600	13,880	14,870	14,400	0.21	180	912K	13B
1401/04/04	14,600	14,250	14,900	14,370	(4.14)	348	1M	18B
1401/04/01	15,390	14,570	15,390	14,990	(0.99)	235	1M	17B
1401/03/31	14,920	14,900	15,500	15,140	(0.2)	220	728K	11B
1401/03/30	15,500	15,000	15,500	15,170	1.07	392	1M	18B
1401/03/29	15,000	14,650	15,400	15,010	0.54	444	1M	18B
1401/03/28	15,130	14,700	15,180	14,930	(0.07)	308	1M	16B
1401/03/25	14,710	14,710	15,180	14,940	0.95	244	535K	8B
1401/03/24	14,660	14,430	15,180	14,800	1.93	436	773K	12B
1401/03/23	14,290	14,290	15,250	14,520	(3.39)	590	3M	37B
1401/03/22	14,700	14,480	15,080	15,030	(0.4)	168	259K	4B
1401/03/21	15,200	14,720	15,480	15,090	(1.18)	203	422K	6B
1401/03/18	15,130	14,890	15,760	15,270	(0.84)	206	400K	6B
1401/03/17	15,500	15,020	15,700	15,400	(0.06)	174	377K	6B
1401/03/16	15,500	14,880	15,970	15,410	(1.6)	406	3M	43B
1401/03/11	15,570	15,500	16,060	15,660	(0.13)	150	422K	7B
1401/03/10	15,550	15,490	16,000	15,680	0.19	131	191K	3B
1401/03/09	15,510	15,510	16,400	15,650	(2.86)	573	2M	27B
1401/03/08	15,500	15,490	16,500	16,110	1.13	628	3M	43B
1401/03/07	15,910	15,550	16,740	15,930	(2.15)	231	733K	12B
1401/03/04	16,950	16,110	16,950	16,280	0.12	101	144K	2B
1401/03/03	15,800	15,510	16,740	16,260	0.06	190	561K	9B
1401/03/02	17,000	15,910	17,000	16,250	(1.99)	289	665K	11B
1401/03/01	16,390	16,390	16,920	16,580	0.18	174	414K	7B
1401/02/31	16,520	16,070	16,750	16,550	(1.37)	323	629K	10B
1401/02/28	17,450	16,200	17,450	16,780	(0.18)	354	572K	10B
1401/02/27	16,350	16,350	16,850	16,810	4.74	418	2M	40B
1401/02/26	15,220	15,120	16,350	16,050	3.02	551	2M	24B
1401/02/25	16,080	15,210	16,080	15,580	(2.63)	350	1M	16B
1401/02/24	16,300	15,650	16,300	16,000	2.89	306	1M	18B
1401/02/21	14,390	14,390	15,710	15,550	3.87	391	2M	29B
1401/02/20	14,630	14,630	15,240	14,970	0.0	231	608K	9B
1401/02/19	15,000	14,700	15,430	14,970	(1.9)	277	977K	15B
1401/02/18	15,410	15,010	15,680	15,260	(3.42)	601	2M	25B
1401/02/17	15,990	15,500	16,280	15,800	1.35	463	2M	25B
1401/02/12	15,180	15,110	15,760	15,590	3.86	412	1M	19B
1401/02/11	15,050	14,610	15,150	15,010	0.40	252	804K	12B
1401/02/10	14,790	14,790	15,180	14,950	1.49	283	1M	17B
1401/02/07	14,560	14,500	15,000	14,730	0.48	322	622K	9B
1401/02/06	14,550	14,240	14,900	14,660	0.76	247	711K	10B
1401/02/05	14,230	14,230	14,920	14,550	(1.62)	310	1M	16B
1401/02/04	15,410	14,190	15,410	14,790	(0.94)	298	895K	13B
1401/01/31	14,850	14,360	15,130	14,930	1.15	302	1M	21B
1401/01/30	14,850	14,320	15,080	14,760	(0.61)	251	1M	19B
1401/01/29	14,770	14,570	15,100	14,850	1.99	319	1M	15B
1401/01/28	14,500	14,300	14,840	14,560	0.76	307	1M	17B
1401/01/27	14,870	14,120	14,870	14,450	0.42	312	1M	15B
1401/01/24	14,110	13,700	14,730	14,390	1.20	334	963K	14B
1401/01/23	14,390	14,030	14,700	14,220	(3.13)	328	2M	22B
1401/01/22	15,100	14,360	15,100	14,680	(1.28)	449	1M	18B
1401/01/21	15,000	14,210	15,000	14,870	4.06	798	4M	57B
1401/01/20	14,360	14,360	14,360	14,290	4.46	74	983K	14B
1401/01/16	13,720	13,400	13,740	13,680	4.51	202	1M	15B
1401/01/15	13,000	12,740	13,610	13,090	(2.39)	638	3M	35B
1401/01/14	13,570	13,120	13,800	13,410	0.60	256	1M	14B
1401/01/10	13,360	13,010	13,700	13,330	(2.27)	373	1M	15B
1401/01/09	13,380	13,220	14,100	13,640	(1.16)	429	1M	16B
1401/01/08	13,910	13,400	14,200	13,800	2.00	287	806K	11B
1401/01/07	13,400	13,030	13,760	13,530	3.20	324	1M	17B
1401/01/06	13,370	13,000	13,370	13,110	2.90	223	792K	11B
1400/12/28	12,890	12,490	13,050	12,740	2.49	230	630K	8B
1400/12/25	12,300	12,200	12,780	12,430	(0.4)	140	633K	8B
1400/12/24	12,470	12,210	12,690	12,480	(0.24)	142	405K	5B
1400/12/23	12,500	12,310	12,990	12,510	(0.79)	189	812K	10B
1400/12/22	11,910	11,910	13,090	12,610	0.64	334	1M	14B
1400/12/21	12,300	12,160	12,890	12,530	(2.11)	258	1M	16B
1400/12/18	12,450	12,450	13,200	12,800	(0.47)	438	2M	23B
1400/12/17	12,700	12,040	12,950	12,860	4.21	510	2M	28B
1400/12/16	12,090	11,560	12,540	12,340	3.26	556	2M	27B
1400/12/15	11,980	11,450	11,980	11,950	4.73	668	4M	51B
1400/12/14	11,710	11,710	11,710	11,410	2.24	73	604K	7B
1400/12/11	11,520	11,520	11,520	11,160	1.64	108	480K	6B
1400/12/09	11,360	11,360	11,360	10,980	1.48	87	421K	5B
1400/12/08	10,530	10,530	11,160	10,820	1.79	272	836K	9B
1400/12/07	10,380	10,380	10,980	10,630	0.66	240	485K	5B
1400/12/04	10,650	10,340	10,790	10,560	(0.09)	247	551K	6B
1400/12/03	10,610	10,330	10,680	10,570	(0.38)	208	448K	5B
1400/12/02	10,830	10,400	10,960	10,610	1.14	277	696K	7B
1400/12/01	10,990	10,400	10,990	10,490	(4.11)	437	1M	15B
1400/11/30	11,200	10,890	11,350	10,940	(4.54)	375	2M	16B
1400/11/27	11,270	11,190	11,530	11,460	(0.61)	206	376K	4B
1400/11/25	11,770	11,320	11,770	11,530	(0.6)	181	554K	6B
1400/11/24	11,410	11,300	11,600	11,600	(0.6)	188	380K	4B
1400/11/23	11,660	11,220	11,890	11,670	(0.77)	325	1M	13B
1400/11/20	11,800	11,560	11,800	11,760	(0.51)	297	440K	5B
1400/11/19	11,940	11,490	12,400	11,820	(0.17)	317	767K	9B
1400/11/18	11,810	11,810	12,270	11,840	(4.75)	670	2M	29B
1400/11/17	12,500	12,320	12,900	12,430	(4.09)	230	957K	12B
1400/11/16	13,320	12,500	13,540	12,960	(0.77)	524	1M	19B
1400/11/13	12,890	12,000	13,190	13,060	3.90	614	3M	38B
1400/11/12	12,140	12,140	12,600	12,570	4.75	529	4M	53B
1400/11/11	11,790	11,750	12,600	12,000	(2.91)	915	4M	48B
1400/11/10	12,900	12,020	12,900	12,360	(2.29)	813	2M	30B
1400/11/09	12,450	12,450	13,090	12,650	(3.44)	1,390	6M	78B
1400/11/06	12,590	12,590	12,590	13,100	(1.13)	53	265K	3B
1400/11/05	12,600	12,600	12,600	13,250	(0.08)	3	15K	183M
1400/11/04	12,620	12,620	12,620	13,260	(0.15)	25	40K	500M
1400/11/03	12,650	12,650	12,650	13,280	(0.23)	28	50K	637M
1400/10/28	13,840	13,300	13,840	13,310	(4.86)	233	2M	25B
1400/10/27	14,200	13,750	14,200	13,990	(1.34)	197	678K	9B
1400/10/26	14,500	13,680	14,690	14,180	(1.25)	145	521K	7B
1400/10/25	14,900	13,820	14,900	14,360	(0.83)	212	350K	5B
1400/10/22	14,010	14,010	14,890	14,480	0.42	147	306K	4B
1400/10/21	14,500	14,340	14,880	14,420	0.91	244	585K	8B
1400/10/20	14,100	13,650	14,880	14,290	(0.49)	631	1M	21B
1400/10/19	14,440	14,350	14,750	14,360	(4.9)	280	1M	18B
1400/10/18	14,860	14,510	15,480	15,100	(1.05)	251	348K	5B
1400/10/15	14,850	14,810	15,790	15,260	(0.59)	192	323K	5B
1400/10/14	15,070	15,070	15,630	15,350	0.20	160	248K	4B
1400/10/13	15,280	14,980	15,280	15,320	(0.65)	177	338K	5B
1400/10/12	15,280	15,250	15,650	15,420	(0.45)	169	472K	7B
1400/10/11	15,500	15,200	16,300	15,490	(1.65)	152	561K	9B
1400/10/08	15,810	15,530	15,990	15,750	(1.5)	189	1M	16B
1400/10/07	16,080	15,800	16,320	15,990	(0.44)	176	839K	13B
1400/10/06	15,600	15,600	16,390	16,060	(0.37)	295	1M	17B
1400/10/05	16,520	15,670	16,520	16,120	(1.16)	195	1M	19B
1400/10/04	16,170	15,610	16,520	16,310	3.62	369	2M	30B
1400/10/01	15,660	15,660	15,880	15,740	4.03	201	815K	13B
1400/09/30	14,450	14,450	15,500	15,130	0.73	205	654K	10B
1400/09/29	15,260	14,520	15,300	15,020	0.27	154	498K	7B
1400/09/28	14,650	14,560	15,380	14,980	(0.93)	98	418K	6B
1400/09/27	15,600	14,760	15,820	15,120	(0.07)	159	301K	5B
1400/09/24	14,600	14,600	15,870	15,130	(0.39)	179	692K	10B
1400/09/23	15,270	14,810	15,490	15,190	(0.52)	175	462K	7B
1400/09/22	15,650	15,140	15,800	15,270	(4.14)	457	2M	34B
1400/09/21	15,800	15,260	15,970	15,930	4.73	701	3M	42B
1400/09/20	15,030	15,030	15,690	15,210	0.33	149	303K	5B
1400/09/17	15,170	15,030	15,530	15,160	0.93	166	528K	8B
1400/09/16	15,390	15,000	15,500	15,020	0.40	140	255K	4B
1400/09/15	14,710	14,710	15,270	14,960	0.67	193	394K	6B
1400/09/14	14,600	14,600	15,120	14,860	0.47	188	328K	5B
1400/09/13	15,200	14,320	15,490	14,790	(1.0)	198	395K	6B
1400/09/10	15,420	14,500	15,430	14,940	(1.78)	281	609K	9B
1400/09/09	15,250	15,100	15,650	15,210	(4.28)	318	1M	22B
1400/09/08	15,610	15,500	16,370	15,890	(2.52)	196	622K	10B
1400/09/07	15,750	15,750	16,680	16,300	(0.79)	180	518K	8B
1400/09/06	16,750	16,220	17,290	16,430	(3.75)	244	685K	11B
1400/09/03	17,080	16,770	17,330	17,070	(0.35)	166	398K	7B
1400/09/02	17,190	16,680	17,490	17,130	(1.04)	204	583K	10B
1400/09/01	16,570	16,570	17,600	17,310	(0.46)	347	1M	22B
1400/08/30	17,540	17,160	17,870	17,390	(3.12)	457	1M	21B
1400/08/29	17,800	17,550	18,610	17,950	1.24	1,022	3M	48B
1400/08/26	16,910	16,910	17,790	17,730	4.60	552	3M	57B
1400/08/25	16,750	16,140	17,290	16,950	0.47	662	2M	32B
1400/08/24	16,680	16,250	16,900	16,870	4.78	782	5M	81B
1400/08/23	15,410	15,410	16,280	16,100	3.01	464	2M	26B
1400/08/22	15,520	15,240	16,020	15,630	(2.56)	314	878K	14B
1400/08/19	15,900	15,800	16,200	16,040	(0.06)	361	2M	25B
1400/08/18	15,340	15,340	16,490	16,050	0.31	314	2M	29B
1400/08/17	15,810	15,650	16,470	16,000	1.20	342	919K	15B
1400/08/16	15,840	15,360	15,840	15,810	4.77	651	5M	73B
1400/08/15	15,440	15,440	15,440	15,090	2.58	113	527K	8B
1400/08/12	14,150	13,760	15,200	14,710	1.59	571	2M	29B
1400/08/11	14,750	14,050	14,830	14,480	0.84	115	403K	6B
1400/08/10	14,370	14,170	14,940	14,360	0.91	161	505K	7B
1400/08/09	14,470	14,220	14,600	14,230	(4.88)	242	2M	24B
1400/08/08	15,790	14,620	15,800	14,960	(1.77)	241	618K	9B
1400/08/05	15,560	15,200	15,560	15,230	(4.81)	630	3M	44B
1400/08/04	15,920	15,900	16,400	16,000	(4.36)	308	2M	25B
1400/08/03	17,410	16,540	17,410	16,730	(4.07)	174	681K	11B
1400/07/26	18,990	17,790	19,000	18,020	(3.74)	330	817K	15B
1400/07/25	18,650	18,160	19,310	18,720	(1.11)	186	415K	8B
1400/07/24	18,210	18,210	19,570	18,930	1.56	220	570K	11B
1400/07/21	18,620	18,620	19,100	18,640	(4.9)	466	2M	45B
1400/07/20	20,000	19,570	20,300	19,600	(4.81)	165	894K	18B
1400/07/19	21,320	20,010	21,650	20,590	(1.25)	358	765K	16B
1400/07/18	19,520	19,170	21,050	20,850	3.99	673	3M	57B
1400/07/17	19,660	19,390	20,520	20,050	(1.62)	224	383K	8B
1400/07/14	21,220	20,160	21,220	20,380	(0.05)	240	877K	18B
1400/07/12	19,610	19,610	20,980	20,390	(0.2)	283	694K	14B
1400/07/11	21,410	20,130	21,570	20,430	(3.54)	369	1M	22B
1400/07/10	21,020	20,530	21,680	21,180	(0.28)	420	2M	47B
1400/07/07	21,010	20,720	21,600	21,240	(2.03)	276	695K	15B
1400/07/06	21,530	21,200	22,250	21,680	(1.19)	333	922K	20B
1400/07/04	22,430	21,350	22,660	21,940	(1.79)	398	631K	14B
1400/07/03	22,390	21,810	22,390	22,340	4.74	708	3M	57B
1400/06/31	20,780	19,750	21,810	21,330	2.65	635	3M	62B
1400/06/30	21,350	20,520	22,130	20,780	(3.75)	528	2M	32B
1400/06/29	20,820	20,820	22,000	21,590	(1.24)	652	1M	31B
1400/06/28	21,850	21,820	22,690	21,860	(4.79)	656	3M	57B
1400/06/27	23,130	22,860	23,890	22,960	(4.57)	362	1M	24B
1400/06/24	23,850	22,360	24,230	24,060	4.25	1,845	6M	134B
1400/06/23	23,100	22,290	23,110	23,080	4.86	499	2M	49B
1400/06/22	21,390	20,600	22,290	22,010	3.67	951	3M	75B
1400/06/21	22,370	20,400	22,370	21,230	(0.52)	840	2M	53B
1400/06/20	21,700	20,730	22,100	21,340	(2.2)	914	2M	34B
1400/06/17	21,410	21,410	22,330	21,820	(1.84)	774	1M	23B
1400/06/16	22,220	21,550	22,970	22,230	0.54	713	2M	34B
1400/06/15	21,100	21,060	22,650	22,110	1.98	1,044	3M	57B
1400/06/14	21,990	20,940	22,010	21,680	(0.78)	603	2M	45B
1400/06/13	22,280	21,370	22,300	21,850	2.87	745	2M	50B
1400/06/10	20,230	19,640	21,690	21,240	2.81	717	3M	58B
1400/06/09	20,520	20,520	21,590	20,660	(4.35)	774	3M	72B
1400/06/08	21,110	21,030	22,310	21,600	(2.39)	675	2M	52B
1400/06/07	22,350	20,860	22,350	22,130	3.95	1,562	8M	184B
1400/06/06	20,340	20,340	21,350	21,290	4.67	271	1M	23B
1400/06/03	19,770	19,180	20,700	20,340	3.14	1,044	4M	76B
1400/06/02	19,690	19,280	19,840	19,720	4.34	862	3M	53B
1400/06/01	18,870	18,540	18,980	18,900	4.54	781	4M	68B
1400/05/31	17,580	17,170	18,110	18,080	4.81	429	2M	32B
1400/05/24	17,140	17,070	17,600	17,250	(1.6)	620	1M	21B
1400/05/23	17,660	17,120	18,190	17,530	(2.29)	502	1M	19B
1400/05/20	18,050	17,680	18,280	17,940	(0.22)	481	789K	14B
1400/05/19	17,710	17,710	18,520	17,980	(0.11)	432	762K	14B
1400/05/18	17,810	17,800	18,150	18,000	(0.83)	458	1M	22B
1400/05/17	18,870	17,720	18,870	18,150	(1.41)	528	2M	30B
1400/05/16	18,830	17,900	18,830	18,410	1.10	540	1M	25B
1400/05/13	17,050	17,050	18,400	18,210	3.88	686	2M	40B
1400/05/12	17,980	17,280	18,280	17,530	(2.23)	460	1M	21B
1400/05/11	18,960	17,770	18,960	17,930	(4.12)	895	2M	42B
1400/05/10	18,300	18,000	18,870	18,700	4.00	1,098	5M	86B
1400/05/09	18,080	17,260	18,880	17,980	(0.44)	1,408	4M	78B
1400/05/06	17,700	17,690	18,080	18,060	4.88	493	2M	44B
1400/05/05	15,810	15,810	17,400	17,220	3.86	1,175	6M	95B
1400/05/04	16,330	16,320	16,850	16,580	1.59	210	672K	11B
1400/04/28	16,470	16,000	16,780	16,320	0.62	1,002	3M	53B
1400/04/27	15,350	15,220	16,280	16,220	4.58	970	4M	72B
1400/04/26	16,000	15,230	16,000	15,510	0.06	501	1M	20B
1400/04/23	15,300	14,950	16,000	15,500	(1.46)	767	2M	26B
1400/04/22	15,580	15,420	16,000	15,730	2.54	983	3M	40B
1400/04/21	15,010	15,000	15,390	15,340	4.64	733	3M	39B
1400/04/20	14,950	14,260	15,000	14,660	1.10	791	2M	32B
1400/04/19	14,720	14,300	14,980	14,500	(3.33)	568	2M	23B
1400/04/16	14,990	14,720	15,180	15,000	0.27	454	858K	13B
1400/04/15	15,600	14,800	15,600	14,960	(0.93)	617	2M	31B
1400/04/14	15,000	14,800	15,400	15,100	0.73	410	866K	13B
1400/04/13	14,850	14,650	15,150	14,990	(1.83)	351	641K	10B
1400/04/12	15,600	14,860	16,000	15,270	(2.18)	422	960K	15B
1400/04/09	14,960	14,950	15,860	15,610	3.24	759	2M	25B
1400/04/08	14,920	14,850	15,590	15,120	(3.01)	681	2M	24B
1400/04/07	16,570	15,470	16,570	15,590	(4.24)	1,187	4M	57B
1400/04/06	16,000	15,800	16,360	16,280	4.43	1,315	5M	78B
1400/04/05	15,540	15,540	15,830	15,590	(4.65)	1,775	7M	113B
1400/04/02	15,640	15,640	15,640	16,350	(0.67)	61	123K	2B
1400/04/01	15,710	15,710	15,710	16,460	(0.42)	42	78K	1B
1400/03/31	15,740	15,740	15,740	16,530	(0.18)	18	28K	433M
1400/03/30	15,770	15,770	15,770	16,560	(0.24)	17	39K	609M
1400/03/29	16,020	16,020	16,020	16,600	(1.54)	75	278K	4B
1400/03/26	16,040	16,040	16,040	16,860	(0.12)	15	19K	309M
1400/03/25	16,330	16,330	16,330	16,880	(1.75)	48	307K	5B
1400/03/24	16,340	16,340	16,340	17,180	(0.06)	12	8K	123M
1400/03/23	16,380	16,380	16,380	17,190	(0.29)	12	48K	787M
1400/03/22	16,420	16,420	16,420	17,240	(0.23)	15	36K	590M
1400/03/19	16,430	16,430	16,430	17,280	(0.06)	15	12K	200M
1400/03/18	16,470	16,470	16,470	17,290	(0.23)	27	37K	601M
1400/03/17	16,500	16,500	16,500	17,330	(0.17)	34	27K	448M
1400/03/12	16,540	16,540	16,540	17,360	(5.5)	160	449K	7B
1400/03/11	17,460	17,460	17,460	18,370	0.0	4	1K	24M
1400/03/10	17,460	17,460	17,460	18,370	0.0	8	4K	76M
1400/03/09	17,480	17,480	17,480	18,370	(0.11)	24	16K	273M
1400/03/08	17,510	17,510	17,510	18,390	(0.22)	41	32K	553M
1400/03/05	17,520	17,520	17,520	18,430	(0.05)	7	8K	143M
1400/03/04	17,520	17,520	17,520	18,440	0.0	7	3K	56M
1400/03/03	17,520	17,520	17,520	18,440	0.0	7	4K	68M
1400/03/02	17,520	17,520	17,520	18,440	0.0	2	587	10M
1400/03/01	17,520	17,520	17,520	18,440	0.0	1	1K	22M
1400/02/29	17,520	17,520	17,520	18,440	0.0	4	3K	48M
1400/02/28	16,890	16,890	16,890	18,440	(1.71)	118	139K	2B
1400/02/27	17,830	17,830	17,830	18,760	0.0	6	3K	49M
1400/02/26	17,840	17,840	17,840	18,760	(0.05)	14	9K	169M
1400/02/25	17,850	17,850	17,850	18,770	(0.05)	25	13K	227M
1400/02/22	18,220	18,220	18,220	18,780	0.0	5	15K	267M
1400/02/21	18,220	18,220	18,220	18,780	0.0	4	3K	46M
1400/02/20	18,220	18,220	18,220	18,780	0.0	3	1K	21M
1400/02/19	18,220	18,220	18,220	18,780	0.0	2	2K	42M
1400/02/18	18,220	18,220	18,220	18,780	0.0	3	856	16M
1400/02/15	18,220	18,220	18,220	18,780	0.0	10	8K	139M
1400/02/13	18,220	18,220	18,220	18,780	0.0	2	588	11M
1400/02/12	18,220	18,220	18,220	18,780	0.0	8	3K	52M
1400/02/11	18,220	18,220	18,220	18,780	0.0	5	2K	29M
1400/02/08	18,220	18,220	18,220	18,780	0.0	14	8K	138M
1400/02/07	18,220	18,220	18,220	18,780	0.0	6	2K	41M
1400/02/06	18,220	18,220	18,220	18,780	0.0	5	2K	42M
1400/02/05	18,220	18,220	18,220	18,780	0.0	5	2K	32M
1400/02/04	18,220	18,220	18,220	18,780	0.0	4	3K	47M
1400/02/01	18,220	18,220	18,220	18,780	0.0	8	8K	137M
1400/01/31	18,410	18,410	18,410	18,780	0.0	14	7K	128M
1400/01/30	18,410	18,410	18,410	18,780	0.0	1	275	5M
1400/01/29	18,420	18,420	18,420	18,780	(0.05)	12	81K	1B
1400/01/28	18,420	18,420	18,420	18,790	0.0	5	2K	38M
1400/01/25	18,420	18,420	18,420	18,790	0.0	10	8K	155M
1400/01/24	18,490	18,490	18,640	18,790	(0.37)	151	486K	9B
1400/01/23	18,640	18,640	18,640	18,860	(0.84)	166	1M	20B
1400/01/22	18,640	18,640	18,640	19,020	0.0	8	20K	364M
1400/01/21	18,640	18,640	18,640	19,020	0.0	4	6K	113M
1400/01/18	18,680	18,680	18,680	19,020	(0.21)	24	241K	5B
1400/01/17	18,690	18,690	18,690	19,060	(0.05)	34	61K	1B
1400/01/16	18,690	18,690	18,690	19,070	0.0	25	26K	482M
1400/01/15	18,700	18,700	18,700	19,070	(0.05)	52	42K	778M
1400/01/14	19,300	18,820	19,440	19,080	(0.63)	467	906K	17B
1400/01/11	19,450	18,900	19,480	19,200	1.11	857	2M	39B
1400/01/10	18,910	18,250	19,330	18,990	4.11	983	2M	46B
1400/01/08	18,230	18,040	18,800	18,240	1.00	453	1M	23B
1400/01/07	17,900	17,710	18,350	18,060	(0.06)	390	527K	9B
1399/12/27	18,700	17,840	18,700	18,070	(0.71)	451	1M	23B
1399/12/26	18,000	18,000	18,450	18,200	(0.87)	480	1M	23B
1399/12/25	18,040	18,040	18,140	18,360	(0.22)	133	282K	5B
1399/12/24	18,140	18,140	18,220	18,400	(0.59)	313	813K	15B
1399/12/23	18,160	18,160	18,160	18,510	(0.11)	60	165K	3B
1399/12/20	18,180	18,180	18,180	18,530	(0.11)	69	134K	2B
1399/12/19	18,290	18,290	18,650	18,550	(0.59)	327	785K	14B
1399/12/18	18,800	18,440	18,990	18,660	(0.8)	599	1M	26B
1399/12/17	18,580	18,580	19,030	18,810	(0.74)	252	985K	18B
1399/12/16	18,630	18,630	19,150	18,950	(0.32)	479	912K	17B
1399/12/13	19,870	18,650	19,870	19,010	(0.11)	648	1M	28B
1399/12/12	19,000	18,940	19,440	19,030	0.53	538	1M	21B
1399/12/11	18,910	18,660	19,330	18,930	0.11	665	1M	24B
1399/12/10	18,410	18,410	19,400	18,910	0.80	995	2M	39B
1399/12/09	18,590	18,530	18,790	18,760	(0.74)	435	1M	19B
1399/12/06	19,700	18,580	19,700	18,900	(0.16)	755	1M	20B
1399/12/05	18,490	18,490	19,690	18,930	0.37	1,062	2M	42B
1399/12/04	18,690	18,690	19,070	18,860	(1.1)	636	2M	31B
1399/12/03	18,900	18,900	19,000	19,070	(1.09)	478	2M	29B
1399/12/02	19,490	18,700	19,700	19,280	2.88	1,421	3M	61B
1399/11/29	18,560	18,290	18,930	18,740	4.93	739	2M	46B
1399/11/28	17,490	17,490	18,450	17,860	1.08	922	2M	36B
1399/11/27	17,730	17,400	17,990	17,670	(0.28)	471	1M	20B
1399/11/26	18,360	17,500	18,360	17,720	(0.73)	673	2M	33B
1399/11/25	17,890	17,560	18,200	17,850	1.83	733	2M	38B
1399/11/21	17,110	17,110	17,800	17,530	0.23	680	2M	30B
1399/11/20	17,950	17,000	17,950	17,490	(0.85)	725	2M	35B
1399/11/19	16,690	16,690	18,260	17,640	0.63	971	3M	47B
1399/11/18	17,530	17,530	17,900	17,530	(4.99)	677	3M	49B
1399/11/14	18,600	17,440	18,720	18,450	3.48	1,348	3M	64B
1399/11/13	17,270	17,070	18,430	17,830	0.06	977	2M	31B
1399/11/12	18,990	17,270	18,990	17,820	(1.93)	1,093	2M	39B
1399/11/11	18,230	17,550	18,250	18,170	4.49	1,226	4M	66B
1399/11/08	16,500	16,050	17,690	17,390	3.20	1,090	3M	61B
1399/11/07	17,010	16,750	17,530	16,850	(4.42)	993	4M	59B
1399/11/06	17,530	17,410	18,300	17,630	(3.77)	993	2M	43B
1399/11/05	19,000	17,800	19,550	18,320	(2.19)	1,223	3M	56B
1399/11/04	18,240	18,150	19,040	18,730	3.25	1,517	3M	65B
1399/11/01	18,010	17,860	19,070	18,140	(3.46)	1,979	5M	90B
1399/10/30	18,780	18,780	19,050	18,790	(4.91)	1,210	3M	65B
1399/10/29	19,050	19,050	19,050	19,760	(1.45)	91	697K	13B
1399/10/27	19,470	19,470	19,980	20,050	(2.15)	355	1M	21B
1399/10/24	20,760	20,420	21,000	20,490	(4.65)	671	2M	45B
1399/10/21	22,600	20,800	22,600	21,490	(0.97)	1,805	5M	99B
1399/10/20	23,000	21,510	23,000	21,700	(4.15)	1,842	6M	120B
1399/10/17	23,160	21,890	23,700	22,640	(1.52)	1,208	3M	65B
1399/10/16	22,790	22,000	23,800	22,990	0.88	1,659	4M	85B
1399/10/15	22,500	22,020	22,950	22,790	4.25	1,278	3M	78B
1399/10/14	21,890	21,750	22,860	21,860	(4.5)	1,890	5M	99B
1399/10/13	23,000	22,820	23,940	22,890	(4.7)	1,099	3M	58B
1399/10/10	23,950	23,950	24,920	24,020	(4.72)	1,744	4M	90B
1399/10/09	25,020	24,950	25,700	25,210	(4.0)	743	2M	44B
1399/10/08	26,580	24,880	26,580	26,260	3.71	3,449	9M	229B
1399/10/07	25,840	23,700	25,850	25,320	2.84	3,334	9M	227B
1399/10/06	24,600	24,110	24,650	24,620	4.86	904	3M	65B
1399/10/03	22,530	22,530	23,790	23,480	3.62	1,623	5M	114B
1399/10/02	22,190	22,190	23,500	22,660	(1.86)	2,021	4M	86B
1399/10/01	22,330	22,330	23,700	23,090	0.74	1,555	3M	61B
1399/09/30	23,100	22,200	24,100	22,920	(1.5)	1,887	4M	87B
1399/09/29	22,490	22,490	24,080	23,270	0.65	2,260	5M	110B
1399/09/26	23,100	23,100	23,500	23,120	(4.9)	1,193	3M	73B
1399/09/25	23,610	23,610	23,610	24,310	(2.17)	251	894K	21B
1399/09/24	25,700	24,420	25,700	24,850	(1.11)	1,691	5M	123B
1399/09/22	25,600	24,600	25,630	25,130	2.95	3,393	7M	172B
1399/09/19	24,300	23,900	24,980	24,410	(2.28)	3,599	7M	170B
1399/09/18	25,000	24,600	25,000	24,980	(0.24)	320	923K	23B
1399/09/16	25,940	24,650	25,950	25,040	(0.08)	3,373	7M	187B
1399/09/15	25,970	24,480	25,970	25,060	(1.73)	3,845	9M	215B
1399/09/12	25,000	24,420	25,640	25,500	4.42	4,142	11M	270B
1399/09/11	23,900	23,300	25,220	24,420	(0.04)	4,621	12M	290B
1399/09/10	24,750	24,220	25,500	24,430	(4.16)	7,581	22M	532B
1399/09/09	25,520	24,460	25,520	25,490	4.85	4,347	18M	455B
1399/09/08	22,920	22,920	24,440	24,310	4.42	1,560	6M	136B
1399/09/05	23,370	22,210	24,390	23,280	(0.39)	5,597	15M	351B
1399/09/04	23,390	22,280	23,390	23,370	4.89	2,387	11M	267B
1399/09/03	20,450	20,450	22,450	22,280	4.16	2,612	11M	242B
1399/09/02	21,320	21,320	22,030	21,390	(4.68)	1,449	4M	95B
1399/09/01	22,700	22,040	23,670	22,440	(3.23)	3,055	7M	153B
1399/08/28	25,240	22,850	25,240	23,190	(3.58)	5,460	12M	284B
1399/08/27	22,390	22,390	24,730	24,050	2.08	6,491	18M	442B
1399/08/26	22,870	22,870	22,870	23,560	(2.12)	172	845K	19B
1399/08/25	23,260	23,260	23,260	24,070	(1.67)	101	678K	16B
1399/08/24	23,800	23,800	23,800	24,480	(2.28)	174	916K	22B
1399/08/21	23,800	23,800	23,800	25,050	0.0	10	5K	118M
1399/08/20	23,800	23,800	23,800	25,050	0.0	10	7K	172M
1399/08/19	23,800	23,800	23,800	25,050	0.0	8	4K	106M
1399/08/18	23,800	23,800	23,800	25,050	0.0	4	2K	44M
1399/08/17	23,800	23,800	23,800	25,050	0.0	7	4K	84M
1399/08/14	23,840	23,840	23,840	25,050	(0.16)	26	62K	1B
1399/08/12	23,860	23,860	23,860	25,090	(0.08)	18	29K	683M
1399/08/11	23,870	23,870	23,870	25,110	(0.04)	19	20K	466M
1399/08/10	23,890	23,890	23,890	25,120	(0.08)	30	38K	913M
1399/08/07	23,900	23,900	23,900	25,140	(0.04)	14	10K	236M
1399/08/06	23,900	23,900	23,900	25,150	0.0	5	2K	39M
1399/08/05	23,910	23,910	23,910	25,150	(0.04)	10	12K	276M
1399/08/03	23,920	23,920	23,920	25,160	(0.04)	12	12K	286M
1399/07/30	23,930	23,930	23,930	25,170	(0.04)	16	16K	378M
1399/07/29	23,970	23,970	23,970	25,180	(0.2)	22	76K	2B
1399/07/28	23,970	23,970	23,970	25,230	0.0	6	7K	178M
1399/07/27	23,970	23,970	23,970	25,230	0.0	12	4K	99M
1399/07/23	23,990	23,990	23,990	25,230	(0.08)	23	27K	643M
1399/07/22	24,060	24,060	24,060	25,250	(0.28)	36	104K	2B
1399/07/21	24,080	24,080	24,080	25,320	(0.08)	27	32K	765M
1399/07/20	24,230	24,230	24,230	25,340	(0.63)	139	243K	6B
1399/07/19	24,250	24,250	24,250	25,500	(0.08)	48	31K	754M
1399/07/16	24,310	24,310	24,310	25,520	(0.23)	72	93K	2B
1399/07/15	24,360	24,360	24,360	25,580	(0.23)	55	85K	2B
1399/07/14	24,370	24,370	24,370	25,640	(0.04)	21	17K	404M
1399/07/13	24,380	24,380	24,380	25,650	(0.04)	21	12K	292M
1399/07/12	24,420	24,420	24,420	25,660	(0.16)	70	54K	1B
1399/07/09	24,430	24,430	24,430	25,700	(0.04)	17	8K	205M
1399/07/08	24,440	24,440	24,440	25,710	(0.04)	10	16K	398M
1399/07/07	24,440	24,440	24,440	25,720	0.0	5	4K	97M
1399/07/06	24,440	24,440	24,440	25,720	0.0	2	2K	37M
1399/07/05	23,560	23,560	23,560	25,720	(1.72)	206	331K	8B
1399/07/02	24,970	24,970	24,970	26,170	(0.42)	29	155K	4B
1399/07/01	24,980	24,980	24,980	26,280	(0.04)	23	14K	345M
1399/06/31	24,990	24,990	24,990	26,290	(0.04)	19	12K	289M
1399/06/30	25,000	25,000	25,000	26,300	(0.04)	18	13K	321M
1399/06/29	25,020	25,020	25,020	26,310	(0.08)	38	35K	870M
1399/06/26	25,090	25,090	25,090	26,330	(0.3)	128	120K	3B
1399/06/25	25,230	25,230	25,230	26,410	(0.53)	159	206K	5B
1399/06/24	25,250	25,250	25,250	26,550	(0.08)	54	35K	881M
1399/06/23	25,260	25,260	25,260	26,570	(0.04)	25	17K	418M
1399/06/22	25,280	25,280	25,280	26,580	(0.11)	67	47K	1B
1399/06/19	25,300	25,300	25,300	26,610	(0.08)	44	31K	772M
1399/06/18	25,300	25,300	25,300	26,630	0.0	15	7K	165M
1399/06/17	25,310	25,310	25,310	26,630	(0.04)	21	18K	452M
1399/06/16	25,350	25,350	25,350	26,640	(0.15)	60	54K	1B
1399/06/15	25,390	25,390	25,390	26,680	(0.15)	54	57K	1B
1399/06/12	25,420	25,420	25,420	26,720	(0.11)	41	46K	1B
1399/06/11	25,440	25,440	25,440	26,750	(0.07)	38	24K	604M
1399/06/10	26,360	25,880	27,380	26,770	(1.73)	598	959K	25B
1399/06/05	27,040	27,040	28,900	27,240	(4.29)	2,964	5M	127B
1399/06/04	27,370	27,370	27,370	28,460	(1.21)	361	417K	11B
1399/06/03	27,410	27,410	27,410	28,810	(0.14)	46	49K	1B
1399/06/02	27,470	27,470	27,470	28,850	(0.21)	63	68K	2B
1399/06/01	27,670	27,670	27,670	28,910	(0.72)	261	253K	7B
1399/05/29	27,750	27,750	27,750	29,120	(0.31)	112	100K	3B
1399/05/28	28,870	28,870	31,300	29,210	(3.85)	1,880	3M	81B
1399/05/27	29,000	29,000	29,000	30,380	(0.46)	237	146K	4B
1399/05/26	29,140	29,140	29,140	30,520	(0.49)	269	155K	5B
1399/05/25	30,650	29,480	30,650	30,670	(1.16)	401	445K	13B
1399/05/22	31,690	28,690	31,690	31,030	2.78	1,353	5M	140B
1399/05/11	57,070	56,900	57,070	57,050	4.95	1,804	2M	103B
1399/05/08	54,890	51,100	55,880	54,360	2.14	3,609	3M	150B
1399/05/07	54,500	52,730	55,000	53,220	(4.11)	3,507	3M	165B
1399/05/06	58,000	55,270	58,000	55,500	(4.59)	1,905	2M	94B
1399/05/05	59,360	55,510	59,360	58,170	2.86	3,269	2M	129B
1399/05/04	56,780	55,000	56,780	56,550	4.57	3,071	2M	120B
1399/05/01	53,990	53,990	54,900	54,080	(4.84)	2,487	2M	102B
1399/04/31	59,990	54,950	59,990	56,830	(1.75)	4,411	4M	205B
1399/04/30	58,310	55,620	60,820	57,840	(0.81)	4,077	4M	208B
1399/04/29	58,880	56,900	58,880	58,310	3.98	3,967	4M	226B
1399/04/28	56,080	56,080	56,080	56,080	5.00	1,572	2M	91B
1399/04/25	51,020	51,020	53,740	53,410	4.34	1,407	1M	63B
1399/04/24	52,240	50,740	53,100	51,190	(4.16)	3,980	4M	208B
1399/04/23	55,700	53,200	55,700	53,410	(4.61)	2,770	2M	101B
1399/04/22	54,560	54,200	56,640	55,990	3.78	3,238	2M	125B
1399/04/21	53,670	53,670	56,000	53,950	(4.5)	2,589	2M	99B
1399/04/18	57,060	56,290	58,000	56,490	(4.66)	2,765	3M	150B
1399/04/17	61,000	58,540	61,000	59,250	(3.85)	4,383	4M	227B
1399/04/16	60,920	60,920	62,890	61,620	2.72	5,298	4M	253B
1399/04/15	58,570	58,570	63,000	59,990	(2.6)	4,504	4M	250B
1399/04/14	66,000	60,330	66,000	61,590	(3.01)	4,807	4M	238B
1399/04/11	63,590	60,580	63,590	63,500	4.84	2,761	3M	221B
1399/04/10	60,570	60,500	60,570	60,570	4.99	1,846	2M	91B
1399/04/09	57,150	57,140	60,130	57,690	(4.07)	4,698	4M	222B
1399/04/08	61,560	59,320	62,100	60,140	(3.68)	4,218	4M	229B
1399/04/07	64,900	61,680	64,900	62,440	(3.82)	5,397	4M	272B
1399/04/04	64,830	64,830	67,000	64,920	(4.87)	2,897	3M	183B
1399/04/03	69,000	66,180	70,410	68,240	(2.04)	6,558	5M	309B
1399/04/02	71,050	66,400	73,000	69,660	(0.24)	5,750	4M	310B
1399/04/01	69,000	66,000	71,330	69,830	2.78	5,963	7M	465B
1399/03/31	69,380	64,500	69,380	67,940	2.81	8,999	9M	579B
1399/03/27	66,120	64,000	66,120	66,080	4.92	2,407	5M	317B
1399/03/26	63,610	63,610	63,610	62,980	3.94	793	719K	46B
1399/03/25	60,590	60,590	60,590	60,590	4.99	1,255	2M	123B
1399/03/24	57,770	57,770	57,770	57,710	4.89	736	888K	51B
1399/03/21	53,500	52,000	56,105	55,020	2.97	4,221	5M	271B
1399/03/20	54,950	52,000	55,300	53,434	(2.12)	2,772	2M	105B
1399/03/19	58,321	52,767	58,321	54,589	(1.72)	3,980	3M	142B
1399/03/18	55,700	54,600	55,780	55,544	4.56	2,312	2M	89B
1399/03/17	53,430	51,777	54,300	53,124	2.60	3,938	2M	121B
1399/03/13	49,991	49,991	52,830	51,777	0.60	3,399	2M	103B
1399/03/12	52,349	49,556	53,500	51,468	(0.68)	2,251	1M	61B
1399/03/11	53,757	48,650	53,757	51,822	1.21	3,017	2M	100B
1399/03/10	51,588	51,588	51,588	51,201	4.21	998	857K	44B
1399/03/07	45,263	45,263	50,026	49,132	3.12	2,449	1M	73B
1399/03/06	47,601	47,545	49,144	47,644	(4.44)	1,731	1M	50B
1399/03/03	49,900	49,144	53,747	50,047	(3.25)	2,956	2M	85B
1399/02/31	53,800	50,714	55,300	51,730	(3.1)	4,018	2M	109B
1399/02/30	53,435	53,435	53,435	53,383	4.90	1,349	961K	51B
1399/02/29	50,891	50,891	50,891	50,891	5.00	1,309	1M	57B
1399/02/28	46,206	46,206	50,890	48,468	(0.35)	4,372	3M	143B
1399/02/27	48,426	48,411	50,950	48,637	(4.55)	2,388	2M	76B
1399/02/24	49,342	49,341	54,215	50,958	(1.88)	6,431	5M	231B
1399/02/23	52,010	51,303	55,481	51,937	(3.83)	2,889	2M	114B
1399/02/22	55,000	53,760	55,494	54,003	(4.57)	3,048	2M	101B
1399/02/21	60,384	54,993	60,384	56,589	(2.24)	7,424	5M	268B
1399/02/20	57,985	56,500	58,935	57,887	3.12	6,842	5M	262B
1399/02/17	55,870	55,870	58,810	56,133	(4.55)	5,229	4M	203B
1399/02/16	61,125	58,076	61,125	58,810	(3.8)	3,840	2M	145B
1399/02/15	64,400	58,500	64,400	61,132	(0.39)	8,937	6M	367B
1399/02/14	61,374	61,374	61,374	61,374	5.00	1,506	1M	74B
1399/02/13	58,452	58,425	58,452	58,452	5.00	3,480	3M	181B
1399/02/10	54,000	54,000	55,941	55,669	4.49	4,499	4M	230B
1399/02/09	53,594	51,999	56,000	53,278	(1.43)	8,837	7M	365B
1399/02/08	56,413	53,594	56,413	54,052	(4.19)	8,490	7M	355B
1399/02/07	59,599	54,035	59,599	56,414	(0.82)	7,164	6M	311B
1399/02/06	57,200	55,777	57,300	56,878	3.86	8,015	7M	394B
1399/02/03	52,900	51,285	54,942	54,765	4.66	5,215	6M	335B
1399/02/02	54,900	51,461	54,900	52,326	(2.28)	3,788	3M	150B
1399/02/01	51,500	51,500	55,223	53,545	0.26	3,404	2M	122B
1399/01/31	55,500	52,627	55,500	53,407	(3.59)	6,212	6M	303B
1399/01/30	56,990	53,812	56,990	55,396	2.04	5,036	3M	190B
1399/01/27	52,000	52,000	54,667	54,290	4.28	3,159	3M	146B
1399/01/26	51,641	51,641	51,641	52,064	(4.22)	1,199	706K	36B
1399/01/25	57,000	54,113	57,000	54,358	(4.57)	2,550	2M	114B
1399/01/24	56,500	55,805	59,700	56,961	0.06	3,288	3M	146B
1399/01/23	57,014	56,835	57,649	56,924	(4.85)	2,827	2M	127B
1399/01/20	59,500	57,459	62,300	59,826	(1.09)	4,107	3M	204B
1399/01/19	60,810	59,000	60,812	60,483	4.43	3,353	3M	169B
1399/01/18	54,700	54,700	58,457	57,917	4.03	4,737	5M	268B
1399/01/17	58,014	54,742	58,020	55,674	(3.38)	5,394	4M	236B
1399/01/16	60,000	56,400	60,000	57,623	(2.08)	5,618	4M	230B
1399/01/11	61,000	57,916	61,000	58,850	(3.47)	5,252	6M	324B
1399/01/10	61,825	57,000	61,900	60,964	3.41	5,576	4M	250B
1399/01/09	59,064	56,001	59,241	58,953	4.49	7,954	7M	391B
1399/01/06	56,110	54,000	58,200	56,420	18.77	6,229	7M	369B
1398/12/28	47,500	47,001	47,513	47,505	4.98	1,399	2M	86B
1398/12/27	45,549	43,388	45,557	45,251	4.29	2,186	3M	118B
1398/12/26	43,482	42,000	43,482	43,388	4.77	2,754	3M	140B
1398/12/25	41,750	39,663	43,699	41,412	(3.0)	2,439	3M	112B
1398/12/24	43,999	41,800	43,999	42,693	(16.36)	681	1M	53B
1398/12/20	49,207	49,207	49,207	51,043	(1.45)	330	271K	13B
1398/12/19	49,574	49,574	49,574	51,796	(0.74)	397	139K	7B
1398/12/17	50,885	50,885	50,885	52,183	(2.58)	717	481K	24B
1398/12/14	57,700	52,572	57,700	53,563	(3.21)	4,499	4M	223B
1398/12/13	55,339	55,245	55,339	55,338	5.00	2,804	5M	251B
1398/12/12	50,296	50,296	52,810	52,704	10.03	2,167	5M	266B
1398/12/07	47,981	47,000	47,981	47,901	4.30	196	216K	10B
1398/12/06	45,940	45,500	45,940	45,924	4.96	1,665	3M	132B
1398/12/05	43,758	43,638	43,758	43,753	4.99	1,798	3M	127B
1398/12/04	41,675	41,642	41,675	41,675	5.00	1,030	2M	99B
1398/12/03	36,439	36,439	40,272	39,691	3.48	1,591	3M	135B
1398/11/30	38,356	38,300	38,356	38,355	5.00	890	3M	111B
1398/11/29	36,032	34,500	37,132	36,530	3.30	1,493	2M	91B
1398/11/28	35,398	34,000	35,403	35,364	4.88	1,594	4M	125B
1398/11/27	32,450	32,450	34,069	33,718	3.92	1,386	2M	69B
1398/11/26	34,450	32,196	34,450	32,447	(4.26)	1,465	2M	61B
1398/11/23	33,001	32,700	34,940	33,890	0.08	1,350	1M	37B
1398/11/21	35,000	32,619	35,392	33,863	(1.37)	1,376	2M	56B
1398/11/20	33,355	32,500	34,910	34,335	3.27	1,447	2M	64B
1398/11/19	33,600	31,999	33,608	33,248	3.87	1,533	2M	63B
1398/11/16	31,599	29,278	32,358	32,008	3.86	1,697	5M	161B
1398/11/15	31,500	30,526	32,000	30,818	(4.09)	1,305	1M	41B
1398/11/14	32,643	31,600	33,225	32,132	(1.56)	1,501	2M	53B
1398/11/13	31,956	31,000	33,225	32,641	1.78	922	1M	38B
1398/11/12	32,800	31,350	32,988	32,070	0.27	1,112	2M	48B
1398/11/08	31,200	31,160	33,000	31,985	(0.54)	1,066	1M	40B
1398/11/07	31,200	31,200	33,000	32,158	(1.82)	1,150	2M	69B
1398/11/06	33,998	31,104	34,349	32,753	0.04	1,788	3M	100B
1398/11/05	32,780	31,510	32,793	32,741	4.83	1,242	2M	64B
1398/11/02	30,750	29,800	31,421	31,232	4.37	1,521	3M	88B
1398/11/01	29,700	28,850	30,093	29,925	4.41	1,606	4M	112B
1398/10/30	27,500	27,500	28,818	28,660	4.42	1,240	3M	73B
1398/10/29	27,855	26,541	28,496	27,446	(1.7)	1,438	3M	70B
1398/10/28	28,988	27,500	28,988	27,920	(1.84)	2,308	3M	96B
1398/10/25	28,511	27,339	29,499	28,442	(1.16)	1,158	1M	41B
1398/10/24	28,900	27,910	29,037	28,776	4.05	989	2M	57B
1398/10/23	27,740	26,001	27,893	27,655	4.10	1,002	2M	53B
1398/10/22	26,593	26,350	26,593	26,565	4.89	1,008	2M	54B
1398/10/21	25,327	25,230	25,327	25,327	2.00	742	3M	73B
1398/10/18	24,721	24,721	24,721	24,831	(1.56)	57	141K	3B
1398/10/17	25,225	25,225	25,225	25,225	(5.0)	133	246K	6B
1398/10/15	26,552	26,552	26,552	26,552	(5.0)	183	541K	14B
1398/10/14	27,898	27,898	27,898	27,949	(4.83)	83	174K	5B
1398/10/11	29,845	28,802	29,900	29,366	0.52	985	1M	42B
1398/10/10	30,780	28,621	30,780	29,215	(3.03)	1,823	2M	72B
1398/10/09	30,000	29,800	30,930	30,127	(0.24)	1,639	3M	77B
1398/10/08	30,000	28,900	30,944	30,199	2.47	1,853	3M	93B
1398/10/07	29,000	28,500	29,548	29,472	4.73	1,848	5M	152B
1398/10/04	28,048	27,444	28,211	28,141	4.74	1,184	3M	76B
1398/10/03	26,000	25,800	27,422	26,868	2.88	1,017	2M	63B
1398/10/02	27,597	25,537	27,597	26,117	(2.84)	1,341	2M	62B
1398/10/01	27,177	25,901	27,900	26,881	(0.06)	1,170	2M	51B
1398/09/30	28,000	26,555	28,000	26,897	(0.92)	1,101	2M	46B
1398/09/27	27,900	26,500	27,900	27,146	(0.43)	1,345	3M	83B
1398/09/26	27,360	26,501	27,364	27,264	4.62	1,479	3M	78B
1398/09/25	25,900	24,800	27,000	26,061	0.51	1,872	5M	126B
1398/09/24	27,000	25,228	27,200	25,929	(1.19)	1,889	2M	56B
1398/09/23	26,395	25,601	26,471	26,240	4.08	2,164	3M	75B
1398/09/20	23,500	23,400	25,623	25,211	3.31	2,006	3M	86B
1398/09/19	24,000	22,497	24,865	24,403	3.05	2,728	6M	151B
1398/09/18	23,685	23,230	23,685	23,681	4.98	1,238	7M	164B
1398/09/17	22,900	22,107	22,900	22,558	2.04	938	2M	36B
1398/09/16	22,000	21,636	22,227	22,107	4.43	1,492	4M	78B
1398/09/13	20,800	20,205	21,850	21,169	1.73	1,306	2M	51B
1398/09/12	20,661	20,558	21,776	20,810	(3.83)	1,263	2M	45B
1398/09/11	22,550	21,423	22,550	21,639	1.84	610	1M	22B
1398/09/09	20,600	20,600	21,532	21,248	3.61	810	1M	30B
1398/09/06	20,667	19,900	21,488	20,508	(1.83)	1,046	1M	28B
1398/09/05	22,238	20,600	22,238	20,891	(2.98)	946	1M	26B
1398/09/04	21,500	21,001	21,740	21,532	3.99	906	2M	44B
1398/09/03	21,512	20,482	21,512	20,705	(3.97)	1,056	2M	43B
1398/09/02	21,810	21,204	22,699	21,560	(3.41)	968	2M	38B
1398/08/29	23,230	22,199	23,248	22,320	(4.48)	1,372	4M	78B
1398/08/28	23,540	22,995	23,689	23,367	1.62	652	2M	47B
1398/08/27	22,100	21,657	23,549	22,995	0.87	826	5M	121B
1398/08/26	22,778	22,777	23,500	22,796	(4.92)	503	2M	43B
1398/08/25	24,062	23,380	24,063	23,975	4.61	1,247	4M	99B
1398/08/22	22,799	21,850	23,480	22,918	0.13	1,153	2M	49B
1398/08/21	22,550	22,170	23,260	22,889	3.25	1,061	2M	55B
1398/08/20	21,490	21,489	23,242	22,168	(1.99)	1,717	3M	75B
1398/08/19	22,909	21,555	22,909	22,619	3.67	1,867	4M	87B
1398/08/18	21,819	21,501	21,819	21,819	5.00	305	901K	20B
1398/08/14	20,002	20,002	20,959	20,780	4.10	999	2M	36B
1398/08/13	20,200	19,310	20,232	19,961	3.59	990	2M	43B
1398/08/12	19,270	18,880	19,310	19,269	4.77	579	1M	24B
1398/08/11	18,456	18,012	18,456	18,391	4.63	711	2M	37B
1398/08/08	17,579	17,530	17,579	17,578	4.99	161	563K	10B
1398/08/06	16,020	16,020	16,773	16,742	4.80	482	1M	24B
1398/08/04	15,890	15,890	16,800	15,975	(4.49)	866	4M	65B
1398/08/01	17,340	16,473	17,340	16,726	(5.98)	207	637K	11B
1398/07/28	17,811	17,651	18,400	17,789	(4.26)	169	367K	7B
1398/07/24	19,100	18,440	19,270	18,580	(4.28)	686	2M	34B
1398/07/23	19,500	18,781	20,757	19,410	(1.82)	1,030	2M	43B
1398/07/22	20,000	19,527	20,500	19,769	(3.82)	678	2M	30B
1398/07/21	21,499	19,771	21,500	20,554	(0.09)	1,279	4M	85B
1398/07/20	20,656	20,003	20,656	20,573	4.57	949	3M	67B
1398/07/17	19,400	18,500	19,809	19,673	4.28	892	4M	71B
1398/07/16	19,161	17,337	19,161	18,866	3.38	1,295	6M	108B
1398/07/15	17,100	17,100	18,386	18,249	4.21	899	5M	95B
1398/07/14	17,351	17,342	17,997	17,511	(4.07)	556	2M	31B
1398/07/13	18,797	17,700	18,797	18,254	(1.01)	838	3M	46B
1398/07/10	18,479	17,600	18,954	18,440	(0.27)	685	2M	41B
1398/07/09	18,490	17,869	19,200	18,490	(1.7)	1,215	3M	60B
1398/07/08	20,000	18,331	20,000	18,809	(2.52)	1,539	2M	45B
1398/07/07	19,386	18,996	19,386	19,295	4.51	1,134	3M	59B
1398/07/06	18,560	17,802	18,580	18,463	4.33	1,125	4M	69B
1398/07/03	17,800	17,300	18,200	17,696	(0.35)	831	2M	42B
1398/07/02	18,430	16,856	18,600	17,758	0.08	1,540	4M	75B
1398/07/01	17,802	17,111	17,802	17,743	4.65	407	2M	44B
1398/06/31	16,955	16,955	16,955	16,955	5.00	245	1M	21B
1398/06/30	16,150	16,007	16,159	16,148	4.93	268	1M	21B
1398/06/27	15,391	15,101	15,391	15,390	4.99	864	7M	113B
1398/06/26	13,890	13,890	14,966	14,659	2.84	651	2M	28B
1398/06/25	13,535	13,535	14,295	14,254	4.69	791	3M	40B
1398/06/24	13,998	13,317	13,999	13,615	(1.99)	844	2M	29B
1398/06/23	13,706	13,700	14,250	13,892	1.86	621	2M	26B
1398/06/20	14,160	13,317	14,160	13,638	(2.7)	823	2M	25B
1398/06/17	14,490	13,510	14,500	14,017	0.59	877	3M	39B
1398/06/16	13,495	13,314	13,979	13,935	4.66	514	2M	30B
1398/06/13	12,999	12,600	13,498	13,314	3.34	577	1M	19B
1398/06/12	12,567	12,300	13,090	12,884	1.00	507	1M	15B
1398/06/11	12,400	11,777	12,955	12,757	3.39	1,013	3M	37B
1398/06/10	12,600	12,301	12,869	12,339	(4.7)	1,031	3M	40B
1398/06/09	13,600	12,687	13,648	12,948	(3.04)	953	3M	35B
1398/06/06	13,401	13,323	13,880	13,354	(4.78)	938	4M	49B
1398/06/05	14,448	13,331	14,506	14,024	1.51	889	3M	37B
1398/06/04	13,350	13,210	13,850	13,816	4.74	881	4M	50B
1398/06/03	13,990	13,141	13,990	13,191	(4.63)	1,263	4M	47B
1398/06/02	13,488	13,488	14,157	13,832	2.59	1,287	3M	44B
1398/05/30	13,488	13,296	13,488	13,483	4.96	530	2M	28B
1398/05/28	12,600	12,200	13,294	12,846	1.46	1,148	3M	39B
1398/05/27	13,099	12,445	13,193	12,661	(1.71)	685	2M	30B
1398/05/22	13,039	13,039	13,039	12,881	3.72	80	134K	2B
1398/05/20	12,344	12,000	12,464	12,419	4.62	493	2M	24B
1398/05/19	11,892	11,327	11,892	11,871	4.81	869	4M	49B
1398/05/16	11,326	11,326	11,326	11,326	5.00	59	224K	3B
1398/05/15	10,546	10,543	10,839	10,787	4.49	210	1M	11B
1398/05/14	10,789	10,120	10,789	10,323	(3.09)	1,099	3M	27B
1398/05/13	10,848	10,300	10,848	10,652	3.10	1,287	4M	42B
1398/05/12	10,341	10,000	10,341	10,332	4.90	687	4M	44B
1398/05/09	9,849	9,849	9,849	9,849	5.00	62	181K	2B
1398/05/08	9,214	9,030	9,521	9,380	3.44	544	2M	23B
1398/05/07	9,390	8,850	9,390	9,068	(1.72)	482	1M	13B
1398/05/06	9,000	8,990	9,370	9,227	3.11	975	3M	25B
1398/05/05	9,180	8,700	9,180	8,949	(2.26)	1,086	4M	35B
1398/05/02	9,461	8,823	9,461	9,156	1.61	2,179	9M	80B
1398/05/01	9,011	9,011	9,011	9,011	5.00	69	208K	2B
1398/04/31	8,312	8,312	8,727	8,582	10.48	549	3M	26B
1398/04/26	8,218	8,177	8,218	8,218	5.00	748	6M	47B
1398/04/25	7,827	7,827	7,827	7,827	4.99	227	1M	10B
1398/04/24	7,456	7,201	7,456	7,455	4.99	849	5M	40B
1398/04/23	6,850	6,840	7,194	7,101	3.63	395	1M	9B
1398/04/22	6,735	6,735	6,989	6,852	(1.32)	390	1M	8B
1398/04/19	6,901	6,800	7,070	6,944	0.45	357	1M	10B
1398/04/18	6,870	6,800	7,100	6,913	(0.87)	312	909K	6B
1398/04/17	7,053	6,888	7,112	6,974	0.65	333	899K	6B
1398/04/16	6,980	6,800	7,031	6,929	1.27	359	1M	10B
1398/04/15	7,000	6,780	7,090	6,842	(3.38)	348	1M	7B
1398/04/12	7,130	6,955	7,296	7,081	0.64	604	2M	15B
1398/04/11	7,077	6,923	7,150	7,036	1.12	385	1M	10B
1398/04/10	6,801	6,740	7,165	6,958	(0.26)	319	997K	7B
1398/04/09	7,200	6,885	7,200	6,976	(3.74)	481	1M	10B
1398/04/05	7,177	6,850	7,339	7,247	3.68	708	3M	23B
1398/04/04	7,069	6,734	7,070	6,990	3.80	648	3M	19B
1398/04/03	6,734	6,734	6,734	6,734	4.99	64	260K	2B
1398/04/02	6,420	6,280	6,435	6,414	4.65	107	407K	3B
1398/04/01	6,099	6,010	6,380	6,129	(3.05)	393	1M	6B
1398/03/29	6,557	6,285	6,560	6,322	(4.43)	610	2M	12B
1398/03/28	6,701	6,539	6,810	6,615	(3.89)	742	2M	15B
1398/03/27	7,100	6,859	7,100	6,883	(4.67)	573	2M	12B
1398/03/26	7,481	7,041	7,500	7,220	(2.58)	845	4M	26B
1398/03/25	7,230	7,200	7,570	7,411	(1.5)	550	2M	18B
1398/03/22	7,200	7,200	7,536	7,524	4.82	819	5M	39B
1398/03/21	7,220	6,950	7,349	7,178	(0.83)	843	3M	18B
1398/03/20	7,350	7,000	7,490	7,238	0.75	1,065	4M	27B
1398/03/19	7,025	6,881	7,233	7,184	4.28	757	3M	25B
1398/03/18	6,950	6,701	7,141	6,889	(0.35)	1,181	3M	21B
1398/03/13	7,142	6,500	7,142	6,913	1.63	2,008	8M	55B
1398/03/12	6,740	6,730	6,826	6,802	4.63	210	910K	6B
1398/03/11	6,270	6,015	6,647	6,501	2.69	1,690	8M	55B
1398/03/08	6,500	6,161	6,500	6,331	1.01	1,355	5M	30B
1398/03/07	6,340	5,995	6,378	6,268	3.18	1,816	9M	57B
1398/03/05	5,961	5,961	6,086	6,075	4.80	400	3M	15B
1398/03/04	5,674	5,625	5,890	5,797	2.24	893	3M	16B
1398/03/01	5,560	5,560	5,755	5,670	2.96	1,029	5M	29B
1398/02/31	5,211	5,211	5,541	5,507	4.34	463	1M	7B
1398/02/30	5,370	5,182	5,449	5,278	(3.23)	513	2M	10B
1398/02/29	5,747	5,360	5,748	5,454	(3.21)	671	3M	15B
1398/02/28	5,734	5,560	5,750	5,635	(1.88)	679	2M	13B
1398/02/25	5,799	5,611	5,869	5,743	2.66	656	2M	13B
1398/02/24	5,551	5,310	5,599	5,594	4.89	819	8M	43B
1398/02/23	5,201	5,200	5,425	5,333	1.95	296	973K	5B
1398/02/22	5,320	5,213	5,569	5,231	(4.67)	400	1M	7B
1398/02/21	5,522	5,254	5,590	5,487	3.06	551	2M	12B
1398/02/18	5,247	5,247	5,521	5,324	(3.6)	724	2M	13B
1398/02/17	5,523	5,523	5,523	5,523	(4.99)	110	631K	3B
1398/02/16	5,862	5,758	5,890	5,813	(4.09)	251	716K	4B
1398/02/15	6,240	5,827	6,250	6,061	0.83	578	2M	14B
1398/02/14	6,050	5,907	6,111	6,011	0.45	621	2M	15B
1398/02/11	5,990	5,800	6,200	5,984	0.07	1,060	4M	25B
1398/02/10	6,439	5,934	6,439	5,980	(4.26)	838	5M	30B
1398/02/09	6,246	6,239	6,246	6,246	4.99	274	2M	11B
1398/02/08	5,890	5,810	5,957	5,949	4.85	507	3M	18B
1398/02/07	5,661	5,515	5,679	5,674	4.90	468	3M	15B
1398/02/04	5,388	5,250	5,507	5,409	3.13	279	676K	4B
1398/02/03	5,468	5,200	5,468	5,245	(1.67)	275	617K	3B
1398/02/02	5,410	5,276	5,410	5,334	(1.08)	295	696K	4B
1398/01/31	5,439	5,350	5,446	5,392	0.95	317	654K	4B
1398/01/28	5,418	5,251	5,418	5,341	(0.54)	191	328K	2B
1398/01/27	5,452	5,300	5,452	5,370	(3.3)	478	956K	5B
1398/01/26	5,600	5,480	5,630	5,553	0.34	441	1M	6B
1398/01/25	5,679	5,505	5,679	5,534	(2.05)	375	692K	4B
1398/01/24	5,685	5,581	5,742	5,650	1.18	447	1M	6B
1398/01/21	5,600	5,450	5,690	5,584	(0.18)	616	2M	9B
1398/01/20	5,790	5,540	5,790	5,594	(0.59)	247	423K	2B
1398/01/19	5,621	5,590	5,723	5,627	(1.23)	356	1M	6B
1398/01/18	5,530	5,500	5,797	5,697	3.19	653	2M	14B
1398/01/17	5,500	5,400	5,599	5,521	0.71	286	822K	5B
1398/01/11	5,659	5,400	5,659	5,482	(2.49)	373	955K	5B
1398/01/10	5,780	5,560	5,780	5,622	1.06	456	1M	7B
1398/01/07	5,540	5,400	5,581	5,563	4.65	559	3M	15B
1398/01/06	5,150	5,080	5,346	5,316	4.40	384	1M	6B
1398/01/05	5,170	5,015	5,180	5,092	(3.03)	275	535K	3B
1397/12/28	5,336	5,170	5,336	5,251	3.33	472	2M	9B
1397/12/27	5,000	5,000	5,250	5,082	15.63	54	267K	1B
1397/12/20	7,810	7,810	8,080	7,911	0.84	246	717K	6B
1397/12/19	7,590	7,470	7,972	7,845	3.32	284	1M	9B
1397/12/18	7,839	7,400	7,900	7,593	(1.98)	286	599K	5B
1397/12/15	7,840	7,716	7,840	7,746	(2.82)	161	459K	4B
1397/12/14	8,200	7,835	8,258	7,971	(1.35)	278	846K	7B
1397/12/13	7,656	7,656	8,336	8,080	0.65	339	2M	13B
1397/12/12	8,290	7,801	8,290	8,028	1.16	257	649K	5B
1397/12/11	7,770	7,507	8,115	7,936	2.68	365	2M	14B
1397/12/08	7,799	7,602	7,800	7,729	1.06	94	324K	3B
1397/12/07	7,780	7,500	7,829	7,648	(0.91)	120	509K	4B
1397/12/06	7,760	7,610	7,838	7,718	(3.36)	248	510K	4B
1397/12/05	7,800	7,762	8,150	7,986	(0.14)	178	621K	5B
1397/12/04	7,800	7,712	8,200	7,997	1.95	233	713K	6B
1397/12/01	8,000	7,555	8,000	7,844	(1.18)	402	1M	9B
1397/11/30	7,944	7,800	7,944	7,938	4.92	560	4M	31B
1397/11/29	7,566	7,566	7,566	7,566	5.00	39	198K	1B
1397/11/28	6,900	6,900	7,272	7,206	4.04	105	442K	3B
1397/11/27	7,000	6,777	7,000	6,926	0.29	90	213K	1B
1397/11/24	6,902	6,780	6,997	6,906	(1.9)	142	567K	4B
1397/11/23	6,955	6,955	7,150	7,040	(0.21)	130	606K	4B
1397/11/21	7,178	6,942	7,178	7,055	1.41	109	197K	1B
1397/11/17	7,090	6,910	7,090	6,957	(0.76)	81	239K	2B
1397/11/16	7,140	6,904	7,150	7,010	1.23	133	360K	3B
1397/11/15	6,930	6,900	7,198	6,925	0.19	135	631K	4B
1397/11/14	7,227	6,901	7,227	6,912	(1.52)	124	443K	3B
1397/11/13	6,950	6,950	7,239	7,019	(0.89)	111	263K	2B
1397/11/10	6,938	6,938	7,180	7,082	0.17	116	357K	3B
1397/11/09	6,930	6,920	7,180	7,070	(1.85)	132	286K	2B
1397/11/08	7,240	7,100	7,300	7,203	(0.5)	128	514K	4B
1397/11/07	7,215	7,215	7,379	7,239	(2.73)	152	569K	4B
1397/11/06	7,155	7,150	7,491	7,442	4.30	253	806K	6B
1397/11/03	7,200	7,020	7,200	7,135	3.47	166	463K	3B
1397/11/02	6,698	6,626	6,957	6,896	4.07	224	1M	7B
1397/11/01	6,850	6,544	6,950	6,626	(3.8)	194	924K	6B
1397/10/30	7,100	6,820	7,102	6,888	(3.52)	209	533K	4B
1397/10/29	7,480	7,106	7,480	7,139	(0.94)	189	747K	5B
1397/10/24	7,097	6,862	7,246	7,207	4.43	477	2M	12B
1397/10/23	6,880	6,806	7,000	6,901	(1.06)	245	511K	4B
1397/10/22	7,149	6,800	7,149	6,975	1.69	318	921K	6B
1397/10/19	6,598	6,598	6,928	6,859	3.94	445	2M	14B
1397/10/18	6,655	6,450	6,655	6,599	2.03	290	1M	9B
1397/10/17	6,198	6,198	6,507	6,468	4.36	196	874K	6B
1397/10/16	6,181	6,120	6,350	6,198	(0.82)	111	272K	2B
1397/10/15	6,345	6,171	6,370	6,249	(2.19)	155	534K	3B
1397/10/12	6,440	6,327	6,446	6,389	(0.73)	119	220K	1B
1397/10/11	6,550	6,311	6,550	6,436	(1.59)	194	540K	3B
1397/10/10	6,599	6,415	6,650	6,540	3.20	471	1M	10B
1397/10/09	6,070	6,001	6,387	6,337	4.18	366	1M	9B
1397/10/08	6,179	6,041	6,179	6,083	(1.15)	149	681K	4B
1397/10/05	5,960	5,960	6,271	6,154	3.03	218	667K	4B
1397/10/04	6,099	5,924	6,099	5,973	(1.45)	112	229K	1B
1397/10/03	6,160	5,961	6,230	6,061	(0.9)	148	327K	2B
1397/10/02	6,178	6,071	6,180	6,116	2.82	103	157K	962M
1397/10/01	6,000	5,901	6,077	5,948	0.83	79	206K	1B
1397/09/28	5,900	5,882	6,107	5,899	(2.75)	160	561K	3B
1397/09/27	6,101	6,000	6,130	6,066	(0.3)	82	115K	699M
1397/09/26	6,040	5,990	6,192	6,084	(1.38)	158	300K	2B
1397/09/25	6,410	6,148	6,490	6,169	(4.67)	348	1M	7B
1397/09/24	6,700	6,280	6,700	6,471	(0.03)	308	533K	3B
1397/09/21	5,965	5,965	6,552	6,473	3.73	747	3M	20B
1397/09/20	6,179	6,141	6,401	6,240	(1.64)	236	649K	4B
1397/09/19	6,390	6,168	6,450	6,344	3.00	456	1M	7B
1397/09/18	6,167	6,057	6,167	6,159	4.85	529	2M	9B
1397/09/17	5,749	5,571	6,140	5,874	0.17	916	3M	16B
1397/09/14	5,860	5,770	5,999	5,864	0.91	138	253K	1B
1397/09/13	5,999	5,744	5,999	5,811	(3.86)	178	582K	3B
1397/09/12	6,150	5,838	6,345	6,044	(1.64)	444	2M	10B
1397/09/11	6,154	6,002	6,154	6,145	4.85	388	2M	11B
1397/09/10	6,100	5,814	6,100	5,861	(4.23)	93	226K	1B
1397/09/07	6,160	6,000	6,160	6,120	4.31	283	803K	5B
1397/09/06	5,716	5,711	5,889	5,867	4.60	126	438K	3B
1397/09/05	5,691	5,579	5,885	5,609	(4.48)	199	1M	7B
1397/09/03	5,930	5,700	6,084	5,872	(0.64)	99	374K	2B
1397/08/30	5,850	5,815	6,000	5,910	0.03	95	322K	2B
1397/08/29	6,150	5,860	6,150	5,908	(2.12)	140	404K	2B
1397/08/28	5,694	5,690	6,199	6,036	0.92	184	798K	5B
1397/08/27	6,199	5,937	6,295	5,981	(4.29)	141	269K	2B
1397/08/26	6,400	6,021	6,400	6,249	(0.98)	176	458K	3B
1397/08/23	6,334	5,912	6,390	6,311	2.25	213	621K	4B
1397/08/22	5,910	5,910	6,188	6,172	4.72	168	844K	5B
1397/08/21	5,761	5,756	5,940	5,894	1.17	151	515K	3B
1397/08/20	5,831	5,743	6,158	5,826	(3.61)	157	605K	4B
1397/08/19	6,204	5,953	6,398	6,044	(2.78)	169	457K	3B
1397/08/15	6,250	6,150	6,350	6,217	(2.23)	166	576K	4B
1397/08/14	6,238	6,237	6,439	6,359	0.25	66	159K	1B
1397/08/13	6,399	6,182	6,500	6,343	1.29	127	279K	2B
1397/08/12	6,454	6,156	6,454	6,262	(3.18)	229	713K	4B
1397/08/09	6,836	6,454	6,836	6,468	(4.78)	198	581K	4B
1397/08/07	6,950	6,560	7,100	6,793	(1.59)	306	742K	5B
1397/08/06	6,962	6,600	6,962	6,903	4.10	563	3M	22B
1397/08/05	6,631	6,631	6,631	6,631	4.99	45	291K	2B
1397/08/02	5,999	5,999	6,328	6,316	4.80	338	1M	9B
1397/08/01	6,300	5,925	6,447	6,027	(2.51)	197	1M	7B
1397/07/30	6,570	6,088	6,570	6,182	(3.21)	263	1M	7B
1397/07/29	6,799	6,303	6,799	6,387	(3.26)	219	857K	5B
1397/07/28	6,789	6,500	6,789	6,602	1.41	329	2M	10B
1397/07/25	6,499	6,499	6,690	6,510	(4.84)	346	2M	12B
1397/07/24	7,090	6,736	7,090	6,841	(6.66)	230	1M	10B
1397/07/15	7,327	7,327	7,569	7,329	(4.97)	114	780K	6B
1397/07/14	7,802	7,301	8,069	7,712	0.35	466	2M	19B
1397/07/11	7,630	7,630	8,010	7,685	(4.31)	410	2M	19B
1397/07/10	8,250	7,949	8,250	8,031	(4.02)	170	811K	7B
1397/07/09	8,512	7,725	8,512	8,367	3.21	622	4M	37B
1397/07/08	7,725	7,725	8,111	8,107	10.18	44	206K	2B
1397/07/03	7,045	7,045	7,397	7,358	9.66	122	1M	10B
1397/07/01	6,700	6,600	6,720	6,710	4.84	200	2M	10B
1397/06/31	6,399	6,300	6,410	6,400	4.83	420	2M	14B
1397/06/27	6,106	6,000	6,106	6,105	4.97	206	1M	8B
1397/06/26	5,700	5,698	5,831	5,816	4.72	322	3M	16B
1397/06/25	5,370	5,370	5,740	5,554	(1.0)	279	1M	6B
1397/06/24	5,799	5,521	5,883	5,610	(3.46)	653	3M	16B
1397/06/21	5,882	5,600	5,882	5,811	3.73	405	4M	26B
1397/06/20	5,602	5,602	5,602	5,602	4.99	11	120K	675M
1397/06/19	5,336	5,336	5,336	5,336	5.00	17	115K	613M
1397/06/18	5,082	5,082	5,082	5,082	5.00	31	116K	591M
1397/06/17	4,700	4,700	4,851	4,840	4.76	178	1M	6B
1397/06/14	4,696	4,509	4,696	4,620	1.32	218	904K	4B
1397/06/13	4,690	4,500	4,690	4,560	(0.52)	212	680K	3B
1397/06/12	4,473	4,473	4,700	4,584	1.93	77	278K	1B
1397/06/11	4,602	4,402	4,604	4,497	(2.87)	225	676K	3B
1397/06/10	4,866	4,516	4,866	4,630	(2.4)	208	815K	4B
1397/06/07	4,700	4,600	4,845	4,744	2.18	214	2M	7B
1397/06/06	4,749	4,526	4,749	4,643	(1.71)	262	951K	4B
1397/06/05	4,780	4,607	4,848	4,724	1.53	311	2M	7B
1397/06/04	4,750	4,560	4,758	4,653	2.20	383	2M	10B
1397/06/03	4,420	4,356	4,601	4,553	3.90	158	832K	4B
1397/05/30	4,400	4,301	4,422	4,382	(0.95)	126	499K	2B
1397/05/29	4,316	4,316	4,498	4,424	3.24	195	689K	3B
1397/05/28	4,316	4,210	4,316	4,285	2.96	117	548K	2B
1397/05/27	4,062	4,062	4,207	4,162	3.87	107	384K	2B
1397/05/24	4,000	3,960	4,077	4,007	(0.25)	38	71K	285M
1397/05/23	4,095	3,990	4,095	4,017	(0.57)	57	167K	671M
1397/05/22	4,199	3,853	4,199	4,040	(0.37)	126	513K	2B
1397/05/21	4,069	4,011	4,100	4,055	(2.24)	81	322K	1B
1397/05/20	4,130	4,100	4,196	4,148	0.90	28	122K	507M
1397/05/17	4,005	4,005	4,198	4,111	0.05	67	195K	800M
1397/05/16	4,270	4,096	4,270	4,109	(4.69)	137	309K	1B
1397/05/15	4,335	4,230	4,353	4,311	3.98	106	867K	4B
1397/05/14	4,021	4,021	4,250	4,146	(1.17)	132	538K	2B
1397/05/13	4,250	4,175	4,298	4,195	(4.53)	85	349K	1B
1397/05/10	4,500	4,282	4,550	4,394	0.57	132	594K	3B
1397/05/09	4,153	4,153	4,418	4,369	3.83	183	984K	4B
1397/05/08	4,336	4,105	4,336	4,208	(2.59)	145	574K	2B
1397/05/07	4,343	4,203	4,343	4,320	4.42	105	486K	2B
1397/05/06	4,110	4,100	4,143	4,137	4.84	58	284K	1B
1397/05/03	4,000	3,877	4,006	3,946	(1.82)	118	251K	989M
1397/05/02	4,096	4,000	4,096	4,019	(1.42)	86	172K	692M
1397/05/01	4,125	3,985	4,215	4,077	(2.79)	90	300K	1B
1397/04/31	4,190	4,120	4,300	4,194	0.48	108	302K	1B
1397/04/30	4,250	4,120	4,250	4,174	0.36	49	109K	455M
1397/04/27	4,293	4,110	4,293	4,159	0.14	61	119K	497M
1397/04/26	4,320	4,110	4,321	4,153	0.90	43	88K	367M
1397/04/25	4,108	4,107	4,199	4,116	(2.28)	57	146K	601M
1397/04/24	4,232	4,130	4,279	4,212	(2.55)	46	123K	520M
1397/04/23	4,374	4,232	4,430	4,322	0.77	62	211K	914M
1397/04/20	4,263	4,263	4,400	4,289	(3.64)	138	356K	2B
1397/04/19	4,261	4,261	4,499	4,451	0.70	115	665K	3B
1397/04/17	4,300	4,204	4,498	4,420	0.75	108	555K	2B
1397/04/16	4,586	4,261	4,586	4,387	0.34	134	337K	1B
1397/04/13	4,340	4,300	4,381	4,372	4.77	175	948K	4B
1397/04/12	4,063	4,060	4,250	4,173	(0.71)	146	673K	3B
1397/04/11	4,220	4,200	4,470	4,203	(4.93)	263	2M	8B
1397/04/04	4,588	4,450	4,589	4,571	4.58	516	2M	10B
1397/04/03	4,350	4,161	4,478	4,371	2.49	403	3M	14B
1397/04/02	4,345	4,198	4,345	4,265	2.35	224	841K	4B
1397/03/30	4,149	4,022	4,257	4,167	(0.57)	409	2M	7B
1397/03/29	4,257	4,012	4,257	4,191	3.35	616	3M	14B
1397/03/28	4,095	4,095	4,095	4,055	3.97	30	107K	439M
1397/03/27	3,901	3,901	3,901	3,900	4.95	40	134K	522M
1397/03/23	3,700	3,625	3,784	3,716	1.81	146	539K	2B
1397/03/22	3,600	3,584	3,700	3,650	(0.25)	94	415K	2B
1397/03/21	3,675	3,532	3,700	3,659	(0.44)	42	143K	522M
1397/03/20	3,710	3,600	3,734	3,675	(0.24)	103	641K	2B
1397/03/19	3,606	3,606	3,750	3,684	0.05	93	414K	2B
1397/03/13	3,750	3,613	3,750	3,682	0.46	91	237K	873M
1397/03/12	3,620	3,558	3,716	3,665	2.23	103	446K	2B
1397/03/09	3,527	3,510	3,630	3,585	0.96	97	503K	2B
1397/03/08	3,509	3,464	3,649	3,551	(1.74)	116	444K	2B
1397/03/07	3,765	3,578	3,765	3,614	(4.04)	155	557K	2B
1397/03/06	3,735	3,701	3,844	3,766	2.00	267	836K	3B
1397/03/05	3,550	3,531	3,711	3,692	4.44	285	2M	6B
1397/03/02	3,402	3,402	3,605	3,535	1.87	99	267K	944M
1397/03/01	3,406	3,405	3,529	3,470	(1.59)	81	440K	2B
1397/02/31	3,600	3,445	3,600	3,526	(1.95)	116	448K	2B
1397/02/30	3,650	3,525	3,688	3,596	2.36	284	1M	4B
1397/02/29	3,400	3,400	3,517	3,513	4.87	218	885K	3B
1397/02/26	3,330	3,300	3,499	3,350	(1.62)	66	197K	660M
1397/02/25	3,453	3,325	3,569	3,405	0.0	84	315K	1B
1397/02/24	3,295	3,272	3,424	3,405	4.42	148	555K	2B
1397/02/23	3,195	3,156	3,271	3,261	4.65	98	586K	2B
1397/02/22	3,165	3,139	3,195	3,116	0.52	18	32K	101M
1397/02/19	3,090	3,021	3,150	3,100	(2.05)	14	81K	247M
1397/02/18	3,250	3,130	3,250	3,165	(0.28)	21	60K	188M
1397/02/17	3,150	3,125	3,299	3,174	(2.46)	33	143K	453M
1397/02/16	3,159	3,127	3,300	3,254	(0.43)	23	53K	170M
1397/02/15	3,200	3,180	3,354	3,268	(0.55)	23	45K	145M
1397/02/11	3,390	3,230	3,390	3,286	(0.15)	22	64K	209M
1397/02/10	3,250	3,213	3,347	3,291	3.17	121	482K	2B
1397/02/09	3,119	2,962	3,250	3,190	3.04	162	837K	3B
1397/02/08	3,198	3,030	3,198	3,096	(1.24)	38	126K	389M
1397/02/05	3,131	3,114	3,195	3,135	(0.29)	31	102K	319M
1397/02/04	3,160	3,100	3,238	3,144	(1.16)	42	91K	283M
1397/02/03	3,101	3,101	3,290	3,181	(0.09)	39	68K	215M
1397/02/02	3,279	3,152	3,279	3,184	0.38	37	196K	624M
1397/02/01	3,190	3,120	3,249	3,172	0.0	39	82K	260M
1397/01/29	3,110	3,106	3,300	3,172	(0.09)	54	164K	521M
1397/01/28	3,151	3,151	3,276	3,175	0.03	11	18K	56M
1397/01/27	3,265	3,083	3,338	3,174	(0.44)	46	233K	741M
1397/01/26	3,092	3,063	3,264	3,188	2.25	53	183K	582M
1397/01/22	3,155	3,101	3,250	3,118	(3.14)	85	351K	1B
1397/01/21	3,245	3,202	3,251	3,219	(0.06)	30	155K	498M
1397/01/20	3,438	3,175	3,438	3,221	(2.1)	63	259K	834M
1397/01/19	3,360	3,265	3,449	3,290	(4.25)	67	148K	485M
1397/01/18	3,360	3,360	3,498	3,436	(0.03)	14	20K	67M
1397/01/15	3,406	3,378	3,513	3,437	(0.06)	47	70K	240M
1397/01/14	3,540	3,402	3,540	3,439	(0.58)	50	101K	347M
1397/01/08	3,431	3,370	3,538	3,459	(2.12)	33	101K	346M
1397/01/07	3,543	3,416	3,543	3,534	(0.39)	29	47K	166M
1397/01/06	3,441	3,441	3,541	3,548	(0.14)	10	20K	71M
1397/01/05	3,580	3,350	3,580	3,553	1.51	54	164K	582M
1396/12/28	3,300	3,300	3,534	3,500	1.74	67	193K	676M
1396/12/27	3,438	3,383	3,480	3,440	3.77	155	628K	2B
1396/12/26	3,235	3,235	3,399	3,315	(0.06)	31	72K	238M
1396/12/23	3,265	3,222	3,355	3,317	(1.25)	50	78K	257M
1396/12/22	3,420	3,314	3,420	3,359	(0.21)	35	189K	636M
1396/12/21	3,400	3,263	3,449	3,366	(0.41)	40	50K	168M
1396/12/20	3,352	3,322	3,527	3,380	(3.32)	75	234K	792M
1396/12/19	3,574	3,452	3,599	3,496	(0.23)	45	45K	156M
1396/12/16	3,482	3,482	3,569	3,504	(0.88)	59	277K	971M
1396/12/15	3,579	3,500	3,579	3,535	(0.62)	38	109K	385M
1396/12/14	3,470	3,470	3,618	3,557	0.51	52	77K	276M
1396/12/13	3,600	3,500	3,640	3,539	(1.75)	45	115K	404M
1396/12/12	3,698	3,523	3,698	3,602	(0.19)	62	272K	979M
1396/12/09	3,748	3,575	3,748	3,609	(1.77)	76	229K	825M
1396/12/08	3,743	3,550	3,743	3,674	2.88	55	215K	788M
1396/12/07	3,650	3,480	3,650	3,571	1.28	88	200K	716M
1396/12/06	3,601	3,502	3,601	3,526	(4.26)	76	282K	994M
1396/12/05	3,770	3,602	3,770	3,683	(2.05)	140	425K	2B
1396/12/02	3,758	3,700	3,800	3,760	0.35	93	184K	693M
1396/11/30	3,800	3,673	3,818	3,747	1.02	164	324K	1B
1396/11/29	3,720	3,625	3,741	3,709	4.10	444	3M	12B
1396/11/28	3,400	3,400	3,593	3,563	4.12	101	457K	2B
1396/11/25	3,260	3,260	3,450	3,422	2.70	65	243K	831M
1396/11/24	3,276	3,267	3,369	3,332	1.77	57	243K	810M
1396/11/23	3,201	3,199	3,486	3,274	(2.7)	50	201K	658M
1396/11/21	3,292	3,287	3,498	3,365	(2.72)	105	324K	1B
1396/11/18	3,470	3,336	3,579	3,459	(0.4)	85	140K	484M
1396/11/17	3,340	3,252	3,512	3,473	3.83	241	873K	3B
1396/11/16	3,400	3,300	3,430	3,345	0.42	107	349K	1B
1396/11/15	3,250	3,200	3,342	3,331	4.65	143	598K	2B
1396/11/14	3,170	3,170	3,248	3,183	0.86	31	76K	243M
1396/11/11	3,200	3,140	3,200	3,156	0.0	39	52K	164M
1396/11/10	3,150	3,125	3,225	3,156	0.29	13	32K	100M
1396/11/09	3,280	3,130	3,280	3,147	(1.66)	57	154K	483M
1396/11/08	3,250	3,153	3,287	3,200	(1.39)	56	195K	625M
1396/11/07	3,132	3,130	3,289	3,245	0.46	43	179K	580M
1396/11/04	3,210	3,131	3,258	3,230	(1.76)	53	82K	263M
1396/11/03	3,349	3,236	3,349	3,288	(0.09)	10	17K	54M
1396/11/02	3,145	3,145	3,385	3,291	0.64	22	93K	307M
1396/11/01	3,331	3,263	3,338	3,270	(4.78)	81	283K	926M
1396/10/30	3,610	3,300	3,620	3,434	(0.52)	118	297K	1B
1396/10/27	3,340	3,200	3,460	3,452	4.73	106	533K	2B
1396/10/26	3,115	3,115	3,314	3,296	4.40	99	414K	1B
1396/10/25	3,110	3,110	3,196	3,157	(0.85)	63	293K	924M
1396/10/24	3,287	3,156	3,287	3,184	1.18	58	153K	487M
1396/10/23	3,200	3,150	3,249	3,147	0.80	24	52K	167M
1396/10/20	3,125	3,052	3,190	3,122	(1.05)	37	201K	629M
1396/10/19	3,309	3,113	3,309	3,155	(1.84)	67	182K	576M
1396/10/18	3,225	3,175	3,335	3,214	0.31	54	142K	455M
1396/10/17	3,229	3,130	3,280	3,204	0.0	65	226K	724M
1396/10/16	3,250	3,120	3,262	3,204	3.12	70	210K	673M
1396/10/13	3,101	3,086	3,150	3,107	(4.34)	147	566K	2B
1396/10/12	3,251	3,199	3,495	3,248	(3.45)	103	279K	906M
1396/10/11	3,236	3,236	3,540	3,364	(1.06)	67	311K	1B
1396/10/10	3,500	3,382	3,500	3,400	(4.49)	81	321K	1B
1396/10/09	3,700	3,468	3,700	3,560	(2.47)	106	313K	1B
1396/10/06	3,600	3,600	3,710	3,650	0.05	18	17K	61M
1396/10/05	3,680	3,602	3,700	3,648	(1.72)	119	253K	921M
1396/10/04	3,810	3,700	3,820	3,712	(1.72)	78	191K	707M
1396/10/03	3,740	3,705	3,849	3,777	(0.45)	32	75K	284M
1396/10/02	3,685	3,685	3,829	3,794	2.37	60	205K	778M
1396/09/29	3,700	3,700	3,750	3,706	(0.51)	96	202K	748M
1396/09/28	3,731	3,700	3,818	3,725	(1.01)	58	151K	561M
1396/09/27	3,733	3,725	3,820	3,763	(1.31)	70	202K	760M
1396/09/26	3,870	3,751	3,870	3,813	0.29	66	127K	484M
1396/09/25	3,710	3,710	3,830	3,802	0.82	66	162K	615M
1396/09/22	3,710	3,710	3,825	3,771	(0.63)	92	155K	586M
1396/09/21	3,800	3,740	3,839	3,795	(0.11)	99	393K	1B
1396/09/20	3,900	3,750	3,900	3,799	(1.58)	139	424K	2B
1396/09/19	3,967	3,812	3,967	3,860	(3.21)	167	440K	2B
1396/09/18	4,010	3,900	4,060	3,988	10.41	319	1M	5B
1396/08/22	3,650	3,590	3,700	3,612	(1.47)	174	632K	2B
1396/08/21	3,797	3,650	3,797	3,666	(1.9)	86	382K	1B
1396/08/20	3,652	3,652	3,809	3,737	2.08	128	326K	1B
1396/08/17	3,700	3,648	3,760	3,661	(1.4)	69	279K	1B
1396/08/16	3,715	3,650	3,787	3,713	(0.96)	38	89K	329M
1396/08/15	3,732	3,730	3,798	3,749	(0.72)	32	114K	428M
1396/08/14	3,790	3,712	3,845	3,776	(0.63)	108	256K	966M
1396/08/13	3,820	3,770	3,850	3,800	0.18	68	243K	924M
1396/08/10	3,721	3,720	3,810	3,793	1.31	52	176K	669M
1396/08/09	3,621	3,621	3,825	3,744	1.03	39	70K	265M
1396/08/08	3,710	3,661	3,798	3,706	0.24	64	141K	524M
1396/08/07	3,651	3,650	3,786	3,697	(1.18)	85	382K	1B
1396/08/06	3,782	3,690	3,850	3,741	(2.58)	74	183K	683M
1396/08/03	3,939	3,770	3,939	3,840	1.48	75	173K	664M
1396/07/30	3,650	3,650	3,850	3,784	1.91	96	189K	715M
1396/07/29	3,626	3,626	3,777	3,713	2.43	57	117K	437M
1396/07/26	3,703	3,600	3,705	3,625	(2.55)	102	233K	843M
1396/07/25	3,701	3,701	3,800	3,720	(1.82)	49	116K	429M
1396/07/24	3,705	3,705	3,880	3,789	(0.97)	59	98K	372M
1396/07/23	3,820	3,752	3,890	3,826	0.95	50	108K	415M
1396/07/22	3,820	3,766	3,892	3,790	0.66	40	58K	222M
1396/07/19	3,874	3,740	3,874	3,765	0.19	34	46K	173M
1396/07/18	3,889	3,770	3,889	3,758	1.24	32	65K	248M
1396/07/17	3,701	3,515	3,832	3,712	1.01	52	98K	365M
1396/07/16	3,800	3,630	3,800	3,675	(3.82)	74	235K	865M
1396/07/15	3,981	3,811	3,981	3,821	(4.74)	143	450K	2B
1396/07/12	4,070	3,981	4,070	4,011	(0.69)	100	228K	916M
1396/07/11	4,198	3,973	4,246	4,039	(2.56)	74	188K	761M
1396/07/10	4,250	4,058	4,300	4,145	(1.12)	94	296K	1B
1396/07/05	4,240	4,140	4,240	4,192	0.75	55	90K	377M
1396/07/04	4,219	4,120	4,219	4,161	(1.35)	32	94K	389M
1396/07/03	4,239	4,170	4,250	4,218	3.18	86	202K	854M
1396/07/02	4,090	4,000	4,141	4,088	(1.35)	37	107K	435M
1396/07/01	4,240	4,100	4,240	4,144	(0.53)	23	77K	318M
1396/06/29	4,250	4,100	4,250	4,166	0.26	36	54K	225M
1396/06/28	4,119	4,072	4,193	4,155	(0.07)	50	163K	677M
1396/06/27	4,170	4,060	4,290	4,158	(0.57)	46	60K	246M
1396/06/26	4,249	4,059	4,290	4,182	0.63	92	160K	670M
1396/06/25	4,111	4,050	4,230	4,156	3.02	75	200K	830M
1396/06/22	4,110	4,000	4,110	4,034	1.05	57	79K	320M
1396/06/21	3,940	3,940	4,086	3,992	1.42	59	64K	257M
1396/06/20	3,900	3,861	4,092	3,936	(0.1)	78	186K	734M
1396/06/19	4,053	3,900	4,053	3,940	(3.6)	82	297K	1B
1396/06/15	4,085	4,050	4,148	4,087	1.39	79	283K	1B
1396/06/14	4,295	3,975	4,295	4,031	(3.66)	175	695K	3B
1396/06/13	4,380	4,160	4,380	4,184	(1.3)	61	193K	809M
1396/06/12	4,201	4,153	4,321	4,239	0.31	90	204K	866M
1396/06/11	4,450	4,135	4,450	4,226	(2.87)	146	436K	2B
1396/06/08	4,480	4,320	4,480	4,351	(0.46)	58	143K	623M
1396/06/07	4,321	4,321	4,444	4,371	0.14	80	255K	1B
1396/06/06	4,500	4,320	4,500	4,365	(0.39)	48	97K	424M
1396/06/05	4,495	4,339	4,495	4,382	(0.59)	45	75K	330M
1396/06/04	4,440	4,381	4,558	4,408	(0.2)	45	111K	490M
1396/06/01	4,540	4,350	4,574	4,417	(2.69)	88	293K	1B
1396/05/31	4,499	4,333	4,600	4,539	3.07	73	259K	1B
1396/05/30	4,500	4,355	4,500	4,404	0.36	34	33K	145M
1396/05/29	4,360	4,316	4,460	4,388	1.76	111	406K	2B
1396/05/28	4,480	4,280	4,480	4,312	(0.05)	89	189K	816M
1396/05/25	4,296	4,296	4,497	4,314	(0.28)	59	171K	737M
1396/05/24	4,305	4,291	4,400	4,326	0.0	96	401K	2B
1396/05/23	4,364	4,301	4,400	4,326	(1.53)	76	161K	698M
1396/05/22	4,420	4,363	4,421	4,393	(1.7)	74	177K	778M
1396/05/21	4,570	4,412	4,570	4,469	(1.24)	91	328K	1B
1396/05/18	4,798	4,460	4,798	4,525	(3.1)	130	393K	2B
1396/05/17	4,770	4,567	4,770	4,670	(0.13)	59	262K	1B
1396/05/16	4,790	4,610	4,790	4,676	(3.19)	73	132K	616M
1396/05/15	4,690	4,690	4,875	4,830	4.01	214	1M	5B
1396/05/11	4,530	4,530	4,657	4,644	4.69	146	481K	2B
1396/05/10	4,598	4,370	4,598	4,436	(1.44)	95	147K	654M
1396/05/09	4,630	4,460	4,630	4,501	(1.53)	76	204K	917M
1396/05/08	4,649	4,402	4,700	4,571	(0.22)	77	113K	514M
1396/05/07	4,599	4,500	4,744	4,581	(0.41)	58	68K	311M
1396/05/04	4,829	4,569	4,871	4,600	(4.35)	149	511K	2B
1396/05/03	4,699	4,600	4,874	4,809	3.60	323	1M	6B
1396/05/02	4,800	4,570	4,800	4,642	(0.36)	155	673K	3B
1396/05/01	4,639	4,620	4,667	4,659	4.81	91	540K	3B
1396/04/31	4,524	4,300	4,679	4,445	(0.36)	206	865K	4B
1396/04/28	4,370	4,311	4,520	4,461	3.38	118	432K	2B
1396/04/27	4,370	4,261	4,400	4,315	1.24	73	143K	615M
1396/04/26	4,480	4,200	4,480	4,262	(2.78)	149	448K	2B
1396/04/25	4,510	4,332	4,510	4,384	(0.75)	75	145K	635M
1396/04/24	4,500	4,350	4,527	4,417	1.17	63	207K	915M
1396/04/21	4,533	4,302	4,578	4,366	(2.72)	142	685K	3B
1396/04/20	4,380	4,380	4,600	4,488	0.16	66	202K	909M
1396/04/19	4,786	4,401	4,786	4,481	(2.52)	102	396K	2B
1396/04/18	4,880	4,515	4,880	4,597	(2.65)	140	454K	2B
1396/04/17	4,730	4,569	4,730	4,722	4.82	202	1M	6B
1396/04/14	4,340	4,340	4,557	4,505	3.80	115	526K	2B
1396/04/13	4,397	4,270	4,420	4,340	(1.23)	134	462K	2B
1396/04/12	4,459	4,292	4,470	4,394	(0.27)	75	145K	638M
1396/04/11	4,480	4,330	4,480	4,406	(0.27)	69	118K	521M
1396/04/10	4,361	4,361	4,447	4,418	1.66	63	167K	739M
1396/04/07	4,430	4,305	4,476	4,346	(0.73)	55	127K	553M
1396/04/04	4,250	4,250	4,428	4,378	2.31	84	404K	2B
1396/04/03	4,220	4,200	4,429	4,279	(0.74)	77	191K	816M
1396/03/31	4,329	4,233	4,500	4,311	(0.19)	45	145K	624M
1396/03/30	4,410	4,225	4,500	4,319	(1.57)	120	361K	2B
1396/03/24	4,600	4,385	4,695	4,388	(4.92)	294	1M	6B
1396/03/23	4,730	4,511	4,730	4,615	(2.31)	21	22K	104M
1396/03/16	4,799	4,645	4,799	4,724	(0.06)	56	96K	454M
1396/03/13	4,850	4,700	4,850	4,727	(1.32)	63	145K	683M
1396/03/10	4,870	4,724	4,870	4,790	0.04	80	128K	612M
1396/03/09	4,800	4,750	4,857	4,788	(0.77)	82	236K	1B
1396/03/08	4,944	4,733	4,944	4,825	1.32	78	176K	847M
1396/03/07	4,722	4,722	4,879	4,762	(1.16)	144	391K	2B
1396/03/06	5,010	4,772	5,010	4,818	(2.71)	102	321K	2B
1396/03/03	4,900	4,751	4,999	4,952	3.77	203	650K	3B
1396/03/02	4,895	4,700	4,895	4,772	(2.71)	264	889K	4B
1396/03/01	5,022	4,848	5,022	4,905	(3.8)	196	544K	3B
1396/02/31	5,010	5,010	5,220	5,099	(0.27)	42	75K	384M
1396/02/30	5,250	5,000	5,250	5,113	1.89	91	524K	3B
1396/02/27	5,100	4,965	5,105	5,018	0.32	99	358K	2B
1396/02/26	5,072	4,947	5,114	5,002	0.22	73	172K	860M
1396/02/25	4,901	4,901	5,119	4,991	0.40	65	135K	672M
1396/02/24	5,150	4,936	5,200	4,971	(4.31)	191	742K	4B
1396/02/23	5,451	5,130	5,451	5,195	(2.62)	78	208K	1B
1396/02/20	5,385	5,150	5,439	5,335	2.99	129	256K	1B
1396/02/19	5,301	5,134	5,320	5,180	(4.15)	212	627K	3B
1396/02/18	5,500	5,312	5,598	5,404	(0.86)	147	538K	3B
1396/02/17	5,360	5,330	5,646	5,451	(2.36)	211	800K	4B
1396/02/16	5,775	5,487	5,870	5,583	(3.32)	345	1M	6B
1396/02/13	5,699	5,600	5,785	5,775	4.81	488	3M	15B
1396/02/12	5,557	5,341	5,557	5,510	4.10	349	2M	11B
1396/02/11	5,290	5,173	5,321	5,293	4.44	258	2M	9B
1396/02/10	4,855	4,802	5,158	5,068	3.15	339	2M	9B
1396/02/09	5,001	4,855	5,197	4,913	(3.02)	154	474K	2B
1396/02/06	5,050	5,041	5,225	5,066	1.22	98	259K	1B
1396/02/04	5,001	4,940	5,200	5,005	(3.51)	235	926K	5B
1396/02/03	5,280	5,030	5,280	5,187	(1.72)	175	601K	3B
1396/02/02	5,280	5,200	5,286	5,278	4.83	243	1M	7B
1396/01/30	4,999	4,865	5,058	5,035	4.50	205	1M	5B
1396/01/29	4,751	4,751	4,917	4,818	(3.21)	278	1M	7B
1396/01/28	5,100	4,917	5,250	4,978	(3.81)	170	761K	4B
1396/01/27	5,379	4,960	5,388	5,175	0.62	364	2M	8B
1396/01/26	5,000	4,800	5,148	5,143	4.89	346	2M	13B
1396/01/23	4,567	4,567	4,933	4,903	4.34	411	2M	11B
1396/01/21	4,450	4,450	4,710	4,699	4.75	189	2M	7B
1396/01/20	4,699	4,430	4,699	4,486	(2.27)	372	3M	12B
1396/01/19	4,590	4,503	4,740	4,590	(0.67)	267	891K	4B
1396/01/16	4,631	4,528	4,631	4,621	4.76	378	2M	11B
1396/01/15	4,340	4,340	4,414	4,411	4.92	133	729K	3B
1396/01/14	4,197	4,125	4,340	4,204	1.23	233	2M	7B
1396/01/09	4,141	4,061	4,199	4,153	(0.02)	269	718K	3B
1396/01/08	4,121	4,111	4,239	4,154	0.46	136	570K	2B
1396/01/07	4,298	4,117	4,298	4,135	(2.98)	172	642K	3B
1396/01/06	4,200	4,180	4,300	4,262	4.05	347	2M	7B
1396/01/05	4,275	4,004	4,275	4,096	(2.8)	329	1M	6B
1395/12/28	4,175	4,142	4,300	4,214	13.86	265	2M	7B
1395/11/30	3,600	3,533	3,717	3,701	4.55	178	942K	3B
1395/11/27	3,500	3,500	3,573	3,540	1.81	127	434K	2B
1395/11/26	3,415	3,402	3,510	3,477	1.55	63	233K	809M
1395/11/25	3,518	3,400	3,518	3,424	(1.67)	70	260K	890M
1395/11/24	3,390	3,351	3,519	3,482	3.45	80	236K	822M
1395/11/23	3,380	3,320	3,400	3,366	(1.46)	42	115K	385M
1395/11/20	3,489	3,410	3,489	3,416	0.38	51	40K	138M
1395/11/19	3,402	3,310	3,539	3,403	(0.99)	69	388K	1B
1395/11/18	3,375	3,375	3,545	3,437	0.70	89	324K	1B
1395/11/17	3,282	3,282	3,498	3,413	(0.15)	106	411K	1B
1395/11/16	3,454	3,370	3,487	3,418	(2.45)	110	402K	1B
1395/11/13	3,739	3,464	3,739	3,504	(3.89)	186	1M	4B
1395/11/12	3,784	3,602	3,869	3,646	(3.82)	246	1M	5B
1395/11/11	3,735	3,650	3,880	3,791	1.91	281	1M	5B
1395/11/10	3,500	3,500	3,743	3,720	4.35	382	2M	9B
1395/11/09	3,400	3,372	3,620	3,565	1.83	345	1M	5B
1395/11/06	3,528	3,405	3,528	3,501	4.20	347	2M	8B
1395/11/05	3,368	3,368	3,368	3,360	4.74	25	157K	530M
1395/11/04	3,208	3,208	3,208	3,208	4.97	36	284K	910M
1395/11/03	3,000	3,000	3,063	3,056	4.73	45	425K	1B
1395/10/22	3,089	2,863	3,089	2,918	(2.96)	228	1M	3B
1395/10/20	3,119	2,982	3,119	3,007	(3.22)	140	506K	2B
1395/10/19	3,105	3,033	3,142	3,107	3.81	287	2M	6B
1395/10/18	3,000	2,880	3,118	2,993	(0.99)	376	2M	6B
1395/10/15	3,021	3,021	3,120	3,023	(4.91)	421	3M	10B
1395/10/14	3,300	3,174	3,300	3,179	(4.85)	51	161K	513M
1395/10/13	3,630	3,304	3,630	3,341	(3.91)	332	2M	5B
1395/10/12	3,510	3,362	3,523	3,477	3.61	455	2M	7B
1395/10/11	3,490	3,316	3,490	3,356	(35.01)	116	776K	3B
1395/04/29	5,105	5,100	5,227	5,164	0.96	297	2M	8B
1395/04/28	5,151	5,005	5,190	5,115	(0.16)	243	1M	6B
1395/04/27	5,150	5,095	5,298	5,123	0.53	202	1M	6B
1395/04/26	5,100	5,050	5,140	5,096	0.12	199	1M	6B
1395/04/23	4,890	4,890	5,179	5,090	3.12	358	2M	10B
1395/04/22	5,165	4,815	5,165	4,936	(1.75)	278	798K	4B
1395/04/21	5,150	4,901	5,150	5,024	(1.78)	389	2M	8B
1395/04/20	5,250	5,079	5,250	5,115	(4.32)	444	3M	15B
1395/04/19	5,660	5,343	5,660	5,346	(4.94)	176	647K	3B
1395/04/15	5,744	5,571	5,744	5,624	(0.88)	142	659K	4B
1395/04/14	5,610	5,610	5,747	5,674	(0.26)	149	826K	5B
1395/04/13	5,810	5,578	5,810	5,689	(1.39)	259	1M	8B
1395/04/12	5,611	5,610	5,847	5,769	2.96	236	787K	5B
1395/04/09	5,500	5,500	5,750	5,603	1.76	293	1M	8B
1395/04/08	5,469	5,360	5,519	5,506	4.74	391	2M	10B
1395/04/06	5,375	5,164	5,400	5,257	(3.28)	360	1M	6B
1395/04/05	5,600	5,250	5,700	5,435	(0.64)	515	2M	9B
1395/04/02	5,450	5,440	5,487	5,470	4.67	135	613K	3B
1395/04/01	5,200	5,023	5,253	5,226	4.46	414	2M	9B
1395/03/31	4,990	4,960	5,010	5,003	4.84	274	2M	9B
1395/03/30	4,771	4,742	4,900	4,772	(4.39)	396	2M	10B
1395/03/29	5,250	4,951	5,250	4,991	(4.22)	248	1M	6B
1395/03/26	5,200	5,097	5,361	5,211	1.46	254	1M	5B
1395/03/25	5,210	5,094	5,350	5,136	(4.21)	449	3M	14B
1395/03/24	5,375	5,200	5,404	5,362	4.18	646	3M	15B
1395/03/23	5,130	5,130	5,350	5,147	(4.67)	297	3M	15B
1395/03/22	5,400	5,358	5,498	5,399	(4.27)	158	848K	5B
1395/03/19	5,670	5,614	5,845	5,640	(4.55)	206	1M	7B
1395/03/18	5,892	5,892	6,038	5,909	(4.72)	568	4M	24B
1395/03/17	6,300	5,985	6,360	6,202	10.06	436	3M	20B
1395/02/26	5,530	5,401	5,656	5,635	4.60	397	2M	9B
1395/02/25	5,387	5,387	5,387	5,387	4.99	71	508K	3B
1395/02/22	4,910	4,904	5,288	5,131	1.87	147	735K	4B
1395/02/21	5,267	5,004	5,267	5,037	(4.37)	249	1M	6B
1395/02/20	5,550	5,170	5,550	5,267	(1.53)	216	1M	7B
1395/02/19	5,400	5,150	5,400	5,349	4.01	640	4M	24B
1395/02/18	5,133	5,100	5,149	5,143	4.87	114	674K	3B
1395/02/15	4,898	4,880	4,911	4,904	4.83	155	1M	7B
1395/02/14	4,678	4,678	4,678	4,678	4.98	28	181K	849M
1395/02/13	4,391	4,355	4,458	4,456	4.95	169	937K	4B
1395/02/12	4,190	4,150	4,299	4,246	3.69	228	2M	7B
1395/02/11	4,051	4,051	4,200	4,095	0.0	61	287K	1B
1395/02/08	4,051	4,051	4,250	4,095	(0.82)	75	453K	2B
1395/02/07	4,194	4,100	4,242	4,129	0.66	58	150K	620M
1395/02/06	4,028	3,924	4,134	4,102	4.16	126	430K	2B
1395/02/05	4,003	3,822	4,072	3,938	(2.11)	161	373K	1B
1395/02/04	4,066	4,007	4,132	4,023	(4.6)	176	802K	3B
1395/02/01	4,179	4,010	4,310	4,217	2.23	97	417K	2B
1395/01/31	4,210	4,060	4,210	4,125	(3.42)	117	488K	2B
1395/01/30	4,380	4,110	4,396	4,271	1.62	124	564K	2B
1395/01/29	4,203	4,203	4,203	4,203	(5.0)	15	148K	624M
1395/01/28	4,294	4,294	4,294	4,424	(2.12)	14	47K	201M
1395/01/25	4,839	4,494	4,839	4,520	(4.44)	92	311K	1B
1395/01/24	4,750	4,602	4,840	4,730	(1.27)	142	508K	2B
1395/01/23	4,552	4,552	4,854	4,791	3.63	290	1M	5B
1395/01/22	4,420	4,420	4,750	4,623	(0.06)	268	833K	4B
1395/01/21	4,750	4,556	4,899	4,626	(3.52)	360	1M	5B
1395/01/18	4,795	4,795	4,795	4,795	4.99	30	128K	614M
1395/01/17	4,549	4,402	4,624	4,567	3.70	133	568K	3B
1395/01/16	4,530	4,212	4,530	4,404	1.10	278	1M	5B
1395/01/15	4,358	4,270	4,358	4,356	4.94	369	2M	10B
1395/01/14	3,999	3,999	4,172	4,151	4.45	118	883K	4B
1395/01/11	4,050	3,827	4,050	3,974	(1.34)	167	720K	3B
1395/01/10	4,000	3,902	4,082	4,028	1.77	91	515K	2B
1395/01/09	4,019	3,860	4,030	3,958	(2.54)	227	969K	4B
1395/01/08	4,082	3,888	4,082	4,061	4.45	322	2M	7B
1395/01/07	3,769	3,700	3,957	3,888	3.16	85	603K	2B
1394/12/26	3,775	3,677	3,775	3,769	4.81	371	3M	12B
1394/12/25	3,677	3,677	3,677	3,596	2.68	15	81K	298M
1394/12/24	3,652	3,652	3,652	3,502	0.66	8	20K	72M
1394/12/22	3,479	3,479	3,479	3,479	4.98	39	245K	852M
1394/12/19	3,405	3,405	3,405	3,314	2.19	23	75K	254M
1394/12/18	3,243	3,243	3,243	3,243	4.99	40	275K	892M
1394/12/17	3,080	3,080	3,091	3,089	4.93	67	461K	1B
1394/12/16	2,899	2,801	3,043	2,944	0.48	123	1M	3B
1394/11/28	2,870	2,861	2,990	2,930	(2.46)	138	401K	1B
1394/11/27	3,170	2,986	3,170	3,004	(4.42)	106	332K	997M
1394/11/26	3,100	3,050	3,178	3,143	3.83	192	1M	3B
1394/11/25	3,056	2,811	3,061	3,027	3.81	140	734K	2B
1394/11/24	2,913	2,912	2,949	2,916	(4.86)	94	422K	1B
1394/11/21	3,056	3,056	3,190	3,065	(4.7)	128	774K	2B
1394/11/20	3,261	2,984	3,264	3,216	3.44	410	3M	9B
1394/11/19	3,110	3,051	3,138	3,109	4.01	134	872K	3B
1394/11/18	2,970	2,900	2,993	2,989	4.84	189	2M	5B
1394/11/17	2,746	2,736	2,866	2,851	4.43	133	820K	2B
1394/11/14	2,777	2,700	2,789	2,730	(3.23)	162	920K	3B
1394/11/13	2,805	2,760	2,950	2,821	(2.42)	128	568K	2B
1394/11/12	2,900	2,824	2,950	2,891	0.91	111	654K	2B
1394/11/11	2,770	2,770	2,900	2,865	(0.24)	77	477K	1B
1394/11/10	2,901	2,831	3,000	2,872	(3.59)	62	233K	669M
1394/11/07	3,089	2,869	3,089	2,979	(1.1)	151	774K	2B
1394/11/06	2,994	2,910	3,036	3,012	4.15	114	896K	3B
1394/11/05	3,000	2,864	3,000	2,892	(4.05)	256	884K	3B
1394/11/04	3,061	2,950	3,160	3,014	(1.63)	157	606K	2B
1394/11/03	2,959	2,959	3,082	3,064	4.36	173	852K	3B
1394/10/30	2,952	2,870	2,952	2,936	4.41	169	797K	2B
1394/10/29	2,756	2,756	2,815	2,812	4.89	128	824K	2B
1394/10/28	2,730	2,676	2,810	2,681	(4.79)	125	638K	2B
1394/10/27	2,984	2,750	3,019	2,816	(2.7)	138	765K	2B
1394/10/26	2,833	2,800	2,985	2,894	1.12	223	968K	3B
1394/10/23	2,864	2,833	2,970	2,862	(4.02)	222	905K	3B
1394/10/22	3,112	2,900	3,112	2,982	0.51	179	673K	2B
1394/10/21	2,955	2,861	2,976	2,967	4.66	114	643K	2B
1394/10/20	2,777	2,760	2,844	2,835	4.65	178	1M	3B
1394/10/19	2,703	2,688	2,843	2,709	(4.24)	145	985K	3B
1394/10/16	2,900	2,752	2,944	2,829	(0.53)	203	803K	2B
1394/10/15	2,845	2,816	2,845	2,844	4.94	164	1M	4B
1394/10/14	2,640	2,590	2,717	2,710	4.71	129	1M	3B
1394/10/13	2,611	2,500	2,649	2,588	2.37	110	594K	2B
1394/10/12	2,620	2,495	2,620	2,528	(1.83)	57	174K	438M
1394/10/09	2,464	2,511	2,620	2,575	1.34	113	543K	1B
1394/10/07	2,620	2,508	2,650	2,541	(3.75)	201	751K	2B
1394/10/06	2,630	2,600	2,684	2,640	2.25	175	718K	2B
1394/10/05	2,500	2,430	2,643	2,582	2.18	393	2M	6B
1394/10/02	2,558	2,440	2,558	2,527	3.69	386	3M	7B
1394/10/01	2,347	2,340	2,443	2,437	4.73	176	1M	3B
1394/09/30	2,280	2,270	2,347	2,327	4.07	179	845K	2B
1394/09/29	2,100	2,100	2,280	2,236	2.95	133	1M	3B
1394/09/28	2,193	2,166	2,219	2,172	(4.7)	58	266K	578M
1394/09/25	2,270	2,210	2,350	2,279	1.15	161	898K	2B
1394/09/24	2,210	2,210	2,256	2,253	4.84	69	310K	698M
1394/09/23	2,120	2,102	2,186	2,149	3.22	109	410K	882M
1394/09/22	2,060	2,030	2,188	2,082	(2.53)	118	616K	1B
1394/09/18	2,100	2,088	2,145	2,136	(0.42)	23	43K	91M
1394/09/17	2,180	2,098	2,180	2,145	(0.28)	44	116K	249M
1394/09/16	2,061	2,034	2,197	2,151	1.65	39	212K	457M
1394/09/15	2,100	2,061	2,100	2,116	(0.05)	9	11K	24M
1394/09/14	2,100	2,085	2,150	2,117	(0.05)	15	16K	35M
1394/09/10	2,125	2,081	2,126	2,118	(1.12)	40	175K	370M
1394/09/09	2,269	2,121	2,269	2,142	(3.51)	58	276K	592M
1394/09/08	2,230	2,168	2,300	2,220	(1.11)	54	106K	232M
1394/09/07	2,143	2,116	2,321	2,245	1.54	216	1M	2B
1394/09/04	2,278	2,180	2,278	2,211	(0.32)	85	253K	559M
1394/09/03	2,115	2,115	2,230	2,218	4.43	251	1M	3B
1394/09/02	2,125	2,120	2,170	2,124	(4.8)	118	482K	1B
1394/09/01	2,282	2,112	2,282	2,231	2.62	428	3M	6B
1394/08/30	2,242	2,242	2,242	2,174	1.78	10	83K	186M
1394/08/27	2,237	2,237	2,237	2,136	0.23	12	12K	26M
1394/08/26	2,215	2,215	2,215	2,131	1.00	17	53K	117M
1394/08/25	2,185	2,185	2,185	2,110	1.39	14	72K	158M
1394/08/24	2,084	2,084	2,084	2,081	4.84	27	256K	533M
1394/08/23	1,950	1,950	2,000	1,985	4.20	65	422K	838M
1394/08/20	1,900	1,880	1,959	1,905	(1.75)	70	521K	991M
1394/08/19	1,874	1,874	1,970	1,939	2.27	66	326K	632M
1394/08/18	1,890	1,881	1,920	1,896	(0.05)	25	76K	145M
1394/08/17	1,900	1,875	1,910	1,897	(0.05)	11	38K	72M
1394/08/16	1,959	1,867	1,959	1,898	(2.32)	58	221K	418M
1394/08/13	1,970	1,917	1,971	1,943	(0.92)	64	193K	374M
1394/08/12	1,970	1,940	1,999	1,961	2.03	84	313K	614M
1394/08/11	1,920	1,891	1,938	1,922	4.12	77	349K	670M
1394/08/10	1,862	1,821	1,862	1,846	(2.12)	53	387K	714M
1394/08/05	1,880	1,858	1,930	1,886	(0.47)	35	124K	233M
1394/08/04	1,875	1,875	1,900	1,895	(1.56)	25	193K	364M
1394/08/03	1,936	1,862	1,964	1,925	(1.48)	42	121K	228M
1394/07/29	1,937	1,931	1,990	1,954	(2.2)	39	234K	456M
1394/07/28	1,937	1,937	2,020	1,998	(0.65)	21	90K	177M
1394/07/27	1,950	1,950	2,000	2,011	(0.35)	19	31K	61M
1394/07/26	2,082	1,977	2,082	2,018	0.50	75	274K	554M
1394/07/25	1,941	1,941	2,021	2,008	4.31	96	377K	757M
1394/07/22	1,906	1,850	2,010	1,925	0.10	50	166K	320M
1394/07/21	1,949	1,900	1,949	1,923	0.10	65	236K	454M
1394/07/20	1,984	1,902	1,984	1,921	(0.31)	30	116K	222M
1394/07/19	1,968	1,890	1,968	1,927	(0.46)	17	65K	124M
1394/07/18	1,979	1,910	1,990	1,936	(0.21)	29	67K	129M
1394/07/15	2,010	1,910	2,010	1,940	(0.26)	22	75K	145M
1394/07/14	1,912	1,894	1,983	1,945	(1.32)	31	103K	197M
1394/07/13	2,035	1,934	2,039	1,971	1.39	32	137K	273M
1394/07/12	1,821	1,820	1,992	1,944	2.42	108	811K	2B
1394/07/11	1,841	1,830	1,918	1,898	(0.78)	25	73K	137M
1394/07/08	2,030	1,900	2,030	1,913	(3.82)	54	240K	458M
1394/07/07	2,059	1,963	2,059	1,989	0.05	24	34K	69M
1394/07/06	1,840	1,840	2,012	1,988	3.70	133	768K	2B
1394/07/05	1,850	1,850	1,950	1,917	(0.16)	38	283K	543M
1394/07/04	2,000	1,901	2,000	1,920	(4.05)	44	268K	514M
1394/07/01	2,011	1,950	2,052	2,001	(0.3)	44	155K	310M
1394/06/31	2,027	1,961	2,044	2,007	1.93	56	205K	412M
1394/06/30	2,140	1,958	2,140	1,969	(4.46)	51	246K	485M
1394/06/29	2,121	2,056	2,121	2,061	(4.76)	80	324K	667M
1394/06/28	2,170	2,120	2,200	2,164	(0.23)	30	65K	139M
1394/06/25	2,131	2,124	2,190	2,169	(0.6)	36	62K	133M
1394/06/24	2,237	2,131	2,237	2,182	0.37	50	168K	367M
1394/06/23	2,240	2,153	2,240	2,174	0.0	19	31K	68M
1394/06/22	2,181	2,150	2,195	2,174	(0.87)	54	170K	368M
1394/06/21	2,257	2,180	2,257	2,193	(2.71)	43	235K	516M
1394/06/18	2,325	2,205	2,325	2,254	(0.53)	37	83K	185M
1394/06/17	2,241	2,233	2,308	2,266	(1.09)	28	127K	286M
1394/06/16	2,345	2,248	2,349	2,291	(0.65)	42	106K	242M
1394/06/15	2,290	2,220	2,312	2,306	4.72	220	1M	3B
1394/06/14	2,168	2,168	2,299	2,202	(1.65)	119	1M	2B
1394/06/11	2,277	2,180	2,277	2,239	(0.31)	25	44K	98M
1394/06/10	2,248	2,186	2,329	2,246	(1.79)	41	144K	319M
1394/06/09	2,360	2,225	2,360	2,287	(0.09)	38	86K	197M
1394/06/08	2,185	2,184	2,291	2,289	4.90	192	1M	3B
1394/06/07	2,280	2,170	2,280	2,182	0.28	26	74K	162M
1394/06/04	2,190	2,121	2,198	2,176	(1.05)	34	77K	165M
1394/06/03	2,184	2,184	2,200	2,199	(2.18)	31	177K	388M
1394/06/02	2,280	2,240	2,280	2,248	(4.58)	64	308K	691M
1394/06/01	2,401	2,300	2,401	2,356	(1.63)	24	110K	255M
1394/05/31	2,370	2,303	2,410	2,395	(0.7)	44	76K	179M
1394/05/28	2,443	2,390	2,468	2,412	0.29	24	70K	169M
1394/05/27	2,400	2,386	2,447	2,405	(1.72)	41	223K	537M
1394/05/26	2,475	2,411	2,475	2,447	(0.93)	34	133K	324M
1394/05/25	2,490	2,433	2,490	2,470	(0.44)	29	165K	406M
1394/05/24	2,479	2,400	2,500	2,481	0.04	34	93K	231M
1394/05/21	2,500	2,426	2,558	2,480	(1.23)	58	187K	462M
1394/05/19	2,569	2,450	2,580	2,511	(1.1)	102	402K	1B
1394/05/18	2,385	2,385	2,580	2,539	3.17	57	180K	457M
1394/05/17	2,470	2,439	2,569	2,461	(3.9)	91	301K	740M
1394/05/14	2,600	2,535	2,630	2,561	(3.61)	162	732K	2B
1394/05/13	2,728	2,571	2,728	2,657	1.57	338	2M	5B
1394/05/12	2,616	2,616	2,616	2,616	4.98	31	311K	814M
1394/05/11	2,439	2,420	2,501	2,492	4.62	98	901K	2B
1394/05/10	2,362	2,362	2,450	2,382	2.45	35	167K	397M
1394/04/23	3,893	3,680	3,893	3,717	(4.03)	256	1M	4B
1394/04/22	3,969	3,770	3,990	3,873	1.49	207	858K	3B
1394/04/21	3,790	3,730	3,928	3,816	(0.34)	112	305K	1B
1394/04/20	3,845	3,800	3,880	3,829	(3.21)	142	513K	2B
1394/04/16	3,791	3,791	4,070	3,956	0.76	157	823K	3B
1394/04/15	3,731	3,731	3,950	3,926	1.66	132	432K	2B
1394/04/14	4,088	3,830	4,088	3,862	(4.19)	281	2M	6B
1394/04/13	3,950	3,950	4,046	4,031	4.59	97	399K	2B
1394/04/10	3,950	3,811	3,950	3,854	(3.87)	120	255K	983M
1394/04/09	4,000	3,960	4,089	4,009	0.12	115	367K	1B
1394/04/08	3,910	3,910	4,068	4,004	2.25	116	275K	1B
1394/04/07	3,900	3,827	4,017	3,916	(2.49)	131	375K	1B
1394/04/06	3,988	3,921	4,099	4,016	2.24	216	629K	3B
1394/04/03	3,931	3,853	3,931	3,928	4.91	242	1M	5B
1394/04/02	3,752	3,752	3,752	3,744	4.76	42	132K	496M
1394/04/01	3,575	3,500	3,620	3,574	3.50	129	390K	1B
1394/03/31	3,490	3,415	3,550	3,453	(3.03)	89	212K	734M
1394/03/30	3,650	3,500	3,650	3,561	(1.55)	91	210K	746M
1394/03/27	3,590	3,456	3,690	3,617	1.17	97	442K	2B
1394/03/26	3,560	3,531	3,620	3,575	(0.33)	29	56K	201M
1394/03/25	3,550	3,442	3,650	3,587	(0.64)	29	111K	398M
1394/03/24	3,610	3,500	3,711	3,610	(1.34)	36	88K	316M
1394/03/23	3,572	3,572	3,739	3,659	2.58	21	98K	364M
1394/03/20	3,445	3,445	3,649	3,567	(0.28)	24	28K	98M
1394/03/19	3,567	3,516	3,567	3,577	(3.35)	32	92K	324M
1394/03/18	3,920	3,603	3,920	3,701	(2.4)	55	146K	541M
1394/03/17	3,873	3,685	3,873	3,792	(0.84)	19	38K	141M
1394/03/16	3,897	3,751	3,897	3,824	(0.36)	65	94K	358M
1394/03/12	3,755	3,750	3,879	3,838	2.02	83	345K	1B
1394/03/11	3,749	3,720	3,800	3,762	3.89	107	264K	995M
1394/03/10	3,542	3,542	3,690	3,621	(2.14)	53	125K	452M
1394/03/09	3,900	3,629	3,900	3,700	(3.12)	248	727K	3B
1394/03/06	3,800	3,700	3,832	3,819	4.63	293	1M	5B
1394/03/05	3,501	3,440	3,706	3,650	3.40	97	301K	1B
1394/03/04	3,650	3,468	3,650	3,530	(5.69)	14	61K	217M
1394/03/02	3,771	3,653	3,771	3,743	(1.06)	38	60K	222M
1394/02/30	3,830	3,762	3,830	3,783	0.0	49	70K	266M
1394/02/29	3,839	3,800	3,839	3,783	0.42	29	43K	163M
1394/02/28	3,799	3,751	3,829	3,767	0.16	31	47K	177M
1394/02/27	3,805	3,754	3,888	3,761	(3.81)	93	341K	1B
1394/02/23	3,939	3,761	3,940	3,910	0.28	66	196K	766M
1394/02/22	3,885	3,821	3,940	3,899	2.66	140	542K	2B
1394/02/21	3,675	3,652	3,874	3,798	0.08	211	661K	3B
1394/02/20	3,900	3,789	3,900	3,795	(3.83)	174	563K	2B
1394/02/19	4,080	3,912	4,080	3,946	(3.17)	125	426K	2B
1394/02/16	4,086	4,023	4,099	4,075	0.94	64	114K	464M
1394/02/15	4,140	3,952	4,200	4,037	(1.61)	164	621K	3B
1394/02/14	4,150	4,077	4,151	4,103	(3.37)	61	210K	862M
1394/02/13	4,253	4,210	4,338	4,246	(3.17)	89	202K	859M
1394/02/09	4,300	4,287	4,483	4,385	0.85	93	188K	823M
1394/02/08	4,467	4,250	4,467	4,348	(1.27)	201	671K	3B
1394/02/07	4,202	4,201	4,487	4,404	2.06	414	1M	6B
1394/02/06	4,200	4,200	4,323	4,315	3.80	345	2M	7B
1394/02/05	4,184	4,100	4,184	4,157	0.82	140	373K	2B
1394/02/02	4,150	4,010	4,180	4,123	0.37	118	470K	2B
1394/02/01	4,129	4,051	4,150	4,108	0.88	103	263K	1B
1394/01/31	4,088	3,970	4,155	4,072	1.50	89	289K	1B
1394/01/30	4,000	3,926	4,060	4,012	1.42	76	252K	1B
1394/01/29	4,044	3,901	4,060	3,956	(2.15)	121	403K	2B
1394/01/26	4,021	4,003	4,100	4,043	(1.39)	110	271K	1B
1394/01/25	4,200	4,007	4,200	4,100	(0.51)	138	252K	1B
1394/01/24	4,121	4,039	4,122	4,121	3.96	346	1M	6B
1394/01/23	3,995	3,881	4,050	3,964	0.18	81	264K	1B
1394/01/22	4,050	3,881	4,080	3,957	(2.1)	93	241K	955M
1394/01/19	4,101	4,000	4,101	4,042	(1.0)	96	271K	1B
1394/01/18	4,082	4,080	4,103	4,083	(3.93)	59	146K	595M
1394/01/17	4,281	4,248	4,324	4,250	(3.93)	58	229K	975M
1394/01/16	4,431	4,343	4,431	4,424	3.83	248	1M	6B
1394/01/15	4,261	4,261	4,261	4,261	3.98	10	130K	552M
1394/01/11	4,160	4,023	4,160	4,098	(0.77)	44	82K	337M
1394/01/10	4,039	4,039	4,300	4,130	(1.41)	46	81K	333M
1394/01/09	4,070	4,050	4,233	4,189	2.90	151	355K	1B
1394/01/08	4,050	4,060	4,150	4,071	0.94	55	88K	361M
1393/12/27	4,040	3,961	4,095	4,033	1.43	92	161K	650M
1393/12/26	3,908	3,903	3,999	3,976	(1.85)	47	80K	313M
1393/12/25	4,200	3,973	4,200	4,051	(1.22)	43	88K	356M
1393/12/24	4,051	4,051	4,191	4,101	0.22	72	73K	299M
1393/12/23	3,900	3,900	4,135	4,092	2.92	86	140K	572M
1393/12/20	3,902	3,900	4,050	3,976	(1.56)	53	98K	388M
1393/12/19	4,100	3,952	4,100	4,039	(0.3)	70	150K	607M
1393/12/18	4,294	4,029	4,294	4,051	(3.46)	168	361K	1B
1393/12/17	4,170	4,150	4,250	4,196	(0.57)	49	53K	221M
1393/12/16	4,279	4,100	4,310	4,220	1.44	168	365K	2B
1393/12/13	4,199	4,114	4,249	4,160	0.43	29	66K	276M
1393/12/12	4,102	4,102	4,189	4,142	(0.29)	22	39K	159M
1393/12/11	4,300	4,116	4,300	4,154	(0.57)	45	76K	316M
1393/12/10	4,240	4,150	4,240	4,178	0.72	78	125K	523M
1393/12/09	4,165	4,100	4,200	4,148	(1.71)	68	100K	412M
1393/12/06	4,315	4,170	4,315	4,220	(1.72)	40	143K	603M
1393/12/05	4,154	4,154	4,350	4,294	2.65	103	259K	1B
1393/12/04	4,290	4,160	4,296	4,183	0.22	40	65K	273M
1393/12/03	4,250	4,150	4,251	4,174	(3.07)	61	152K	635M
1393/12/02	4,250	4,221	4,387	4,306	1.46	50	171K	738M
1393/11/29	4,399	4,221	4,399	4,244	(0.24)	67	152K	647M
1393/11/28	4,380	4,230	4,380	4,254	(2.63)	76	123K	523M
1393/11/27	4,360	4,300	4,479	4,369	(0.79)	94	263K	1B
1393/11/26	4,520	4,361	4,520	4,404	(1.98)	55	78K	341M
1393/11/25	4,300	4,300	4,550	4,493	2.30	68	171K	768M
1393/11/21	4,100	4,100	4,418	4,392	3.37	170	350K	2B
1393/11/20	4,300	4,245	4,300	4,249	(3.89)	108	458K	2B
1393/11/19	4,357	4,311	4,550	4,421	(1.36)	94	307K	1B
1393/11/18	4,443	4,310	4,547	4,482	2.49	145	482K	2B
1393/11/15	4,442	4,301	4,444	4,373	0.09	117	289K	1B
1393/11/14	4,300	4,300	4,450	4,369	1.42	81	218K	950M
1393/11/13	4,478	4,201	4,478	4,308	(1.53)	59	111K	478M
1393/11/12	4,568	4,267	4,568	4,375	(0.86)	86	365K	2B
1393/11/11	4,414	4,403	4,414	4,413	3.96	161	652K	3B
1393/11/08	4,108	4,108	4,450	4,245	(0.79)	324	1M	6B
1393/11/07	4,132	4,132	4,132	4,279	(0.58)	14	16K	64M
1393/11/06	4,400	4,224	4,400	4,304	(16.77)	22	42K	183M
1393/10/30	5,280	5,081	5,300	5,171	0.08	24	46K	238M
1393/10/29	5,289	5,164	5,289	5,167	(3.94)	100	518K	3B
1393/10/28	5,400	5,347	5,600	5,379	(3.41)	69	200K	1B
1393/10/27	5,478	5,410	5,611	5,569	3.21	127	283K	2B
1393/10/24	5,203	5,203	5,405	5,396	3.81	136	477K	3B
1393/10/23	5,202	5,021	5,202	5,198	3.92	154	753K	4B
1393/10/22	5,110	5,110	5,157	5,002	0.87	17	24K	123M
1393/10/21	4,975	4,947	5,099	4,959	(3.76)	104	322K	2B
1393/10/20	5,399	5,130	5,399	5,153	(3.56)	46	160K	825M
1393/10/17	5,178	5,178	5,410	5,343	(0.87)	68	45K	236M
1393/10/16	5,410	5,386	5,410	5,390	(3.92)	120	223K	1B
1393/10/15	5,800	5,520	5,800	5,610	(0.53)	88	145K	813M
1393/10/14	5,600	5,600	5,788	5,640	(1.67)	68	315K	2B
1393/10/13	5,699	5,524	5,778	5,736	3.24	102	251K	1B
1393/10/10	5,523	5,520	5,690	5,556	(0.29)	91	183K	1B
1393/10/09	5,556	5,526	5,890	5,572	(3.05)	161	480K	3B
1393/10/08	5,950	5,727	5,950	5,747	(3.65)	102	296K	2B
1393/10/07	5,995	5,850	6,032	5,965	2.83	220	942K	6B
1393/10/06	5,811	5,613	5,811	5,801	3.81	372	2M	11B
1393/10/03	5,659	5,659	5,659	5,588	2.68	34	73K	412M
1393/10/01	5,442	5,442	5,442	5,442	3.99	19	140K	761M
1393/09/29	5,069	5,069	5,318	5,233	2.33	78	268K	1B
1393/09/26	5,052	5,052	5,180	5,114	(0.43)	43	166K	848M
1393/09/25	5,200	5,053	5,230	5,136	1.18	73	110K	567M
1393/09/24	5,122	5,068	5,198	5,076	(3.85)	121	334K	2B
1393/09/23	5,371	5,260	5,450	5,279	(3.65)	172	565K	3B
1393/09/19	5,694	5,388	5,694	5,479	(1.55)	123	318K	2B
1393/09/18	5,700	5,500	5,700	5,565	(0.98)	116	194K	1B
1393/09/17	5,520	5,520	5,699	5,620	0.83	113	157K	880M
1393/09/16	5,799	5,511	5,899	5,574	(2.89)	209	819K	5B
1393/09/15	5,530	5,530	5,747	5,740	3.87	169	629K	4B
1393/09/12	5,685	5,450	5,685	5,526	(1.22)	218	486K	3B
1393/09/11	5,949	5,531	5,949	5,594	(2.8)	184	336K	2B
1393/09/10	5,703	5,700	6,000	5,755	(2.11)	208	700K	4B
1393/09/09	6,004	5,872	6,004	5,879	(3.88)	73	186K	1B
1393/09/08	6,165	6,000	6,342	6,116	(0.65)	174	354K	2B
1393/09/05	6,100	6,100	6,220	6,156	0.51	198	635K	4B
1393/09/04	6,151	6,120	6,300	6,125	(3.92)	170	521K	3B
1393/09/03	6,450	6,258	6,639	6,375	(0.84)	292	718K	5B
1393/09/02	6,300	6,300	6,550	6,429	1.26	123	312K	2B
1393/08/27	6,548	6,260	6,560	6,349	(0.77)	291	999K	6B
1393/08/26	6,360	6,300	6,529	6,398	(1.05)	322	771K	5B
1393/08/25	6,610	6,410	6,610	6,466	(0.28)	277	333K	2B
1393/08/24	6,650	6,421	6,650	6,484	(2.98)	238	573K	4B
1393/08/21	6,750	6,625	6,790	6,683	(1.66)	246	666K	4B
1393/08/20	6,901	6,671	6,901	6,796	(0.21)	203	580K	4B
1393/08/19	6,725	6,725	6,899	6,810	1.60	249	859K	6B
1393/08/18	6,570	6,500	6,825	6,703	1.48	244	821K	6B
1393/08/17	6,600	6,500	6,683	6,605	0.08	260	562K	4B
1393/08/14	6,670	6,550	6,698	6,600	1.84	253	564K	4B
1393/08/11	6,666	6,430	6,666	6,481	(2.63)	315	804K	5B
1393/08/10	6,560	6,550	6,844	6,656	0.32	291	871K	6B
1393/08/07	6,580	6,550	6,720	6,635	1.17	217	553K	4B
1393/08/06	6,690	6,481	6,699	6,558	0.58	195	602K	4B
1393/08/05	6,510	6,450	6,750	6,520	(2.63)	312	1M	7B
1393/08/04	6,750	6,616	6,950	6,696	(2.83)	244	654K	4B
1393/08/03	6,900	6,723	6,950	6,891	2.84	357	825K	6B
1393/07/30	6,500	6,500	6,897	6,701	0.36	344	1M	8B
1393/07/29	6,770	6,641	6,840	6,677	(3.47)	487	1M	9B
1393/07/28	6,899	6,704	6,990	6,917	2.89	493	2M	12B
1393/07/27	6,501	6,500	6,769	6,723	3.29	317	1M	7B
1393/07/26	6,677	6,410	6,700	6,509	(2.37)	524	1M	9B
1393/07/23	6,702	6,500	6,702	6,667	3.44	716	4M	24B
1393/07/22	6,431	6,300	6,460	6,445	3.75	142	600K	4B
1393/07/20	6,121	6,111	6,227	6,212	3.74	495	2M	12B
1393/07/19	5,876	5,876	6,019	5,988	3.46	148	823K	5B
1393/07/16	5,700	5,700	5,876	5,788	1.76	190	495K	3B
1393/07/15	5,780	5,650	5,780	5,688	(1.2)	151	615K	3B
1393/07/14	5,900	5,700	5,900	5,757	(0.33)	145	471K	3B
1393/07/12	5,985	5,700	5,985	5,776	(1.89)	124	336K	2B
1393/07/09	6,050	5,811	6,050	5,887	(2.26)	174	477K	3B
1393/07/08	6,000	5,950	6,100	6,023	1.74	169	337K	2B
1393/07/07	6,050	5,862	6,130	5,920	(1.53)	297	497K	3B
1393/07/06	6,050	5,800	6,150	6,012	0.28	288	704K	4B
1393/07/05	6,270	5,880	6,270	5,995	(2.11)	368	667K	4B
1393/07/02	6,030	5,931	6,141	6,124	3.71	379	1M	7B
1393/07/01	5,810	5,801	5,980	5,905	1.43	180	311K	2B
1393/06/31	5,650	5,650	5,843	5,822	3.61	236	555K	3B
1393/06/30	5,565	5,458	5,690	5,619	0.97	115	206K	1B
1393/06/29	5,580	5,500	5,700	5,565	(0.25)	104	213K	1B
1393/06/26	5,800	5,520	5,800	5,579	(2.5)	132	277K	2B
1393/06/25	5,960	5,616	5,960	5,722	(2.1)	131	357K	2B
1393/06/24	5,790	5,701	5,891	5,845	3.18	223	693K	4B
1393/06/23	5,559	5,429	5,696	5,665	3.43	253	694K	4B
1393/06/22	5,523	5,395	5,788	5,477	(2.53)	236	629K	3B
1393/06/19	5,760	5,593	5,760	5,619	(3.55)	279	926K	5B
1393/06/18	5,996	5,758	6,079	5,826	(2.82)	248	538K	3B
1393/06/17	5,819	5,817	6,150	5,995	0.52	247	683K	4B
1393/06/16	6,198	5,940	6,198	5,964	(3.6)	242	631K	4B
1393/06/15	6,178	6,001	6,209	6,187	3.62	796	2M	15B
1393/06/12	5,931	5,850	6,003	5,971	3.43	806	3M	18B
1393/06/11	5,697	5,697	5,789	5,773	3.70	220	840K	5B
1393/06/10	5,667	5,466	5,676	5,567	0.38	174	278K	2B
1393/06/09	5,697	5,510	5,697	5,546	(2.0)	238	642K	4B
1393/06/08	5,795	5,635	5,800	5,659	(3.58)	153	447K	3B
1393/06/05	5,948	5,701	5,998	5,869	1.29	379	1M	7B
1393/06/04	5,512	5,510	5,846	5,794	3.06	352	2M	10B
1393/06/03	5,840	5,557	5,840	5,622	(2.87)	265	973K	5B
1393/06/02	5,820	5,602	5,946	5,788	(0.48)	389	2M	9B
1393/06/01	5,872	5,804	5,983	5,816	(3.79)	396	2M	11B
1393/05/29	6,126	5,800	6,127	6,045	2.60	830	4M	25B
1393/05/28	5,800	5,800	5,918	5,892	3.53	329	1M	9B
1393/05/27	5,559	5,495	5,729	5,691	3.30	229	2M	10B
1393/05/26	5,436	5,436	5,650	5,509	(2.7)	346	2M	8B
1393/05/25	5,740	5,451	5,809	5,662	1.23	481	2M	10B
1393/05/22	5,628	5,418	5,631	5,593	3.29	474	2M	9B
1393/05/21	5,416	5,387	5,417	5,415	3.95	107	811K	4B
1393/05/20	5,175	5,062	5,243	5,209	3.31	259	1M	6B
1393/05/19	5,054	4,866	5,054	5,042	3.74	468	4M	20B
1393/05/18	4,867	4,867	4,867	4,860	3.85	15	104K	505M
1393/05/15	4,683	4,683	4,683	4,680	3.93	17	106K	495M
1393/05/14	4,667	4,667	4,667	4,503	0.33	11	9K	41M
1393/05/13	4,460	4,423	4,535	4,488	2.91	177	819K	4B
1393/05/12	4,361	4,361	4,361	4,361	3.98	262	1M	5B
1393/05/11	4,105	4,101	4,269	4,194	11.66	125	672K	3B
1393/04/23	4,978	4,673	4,978	4,746	(2.49)	353	1M	5B
1393/04/22	5,000	4,829	5,000	4,867	(3.24)	114	259K	1B
1393/04/21	5,249	4,970	5,249	5,030	(2.63)	127	244K	1B
1393/04/18	5,333	5,121	5,333	5,166	(3.1)	203	632K	3B
1393/04/17	5,330	5,245	5,400	5,331	2.36	126	362K	2B
1393/04/16	5,152	5,143	5,430	5,208	(2.75)	117	406K	2B
1393/04/15	5,603	5,352	5,603	5,355	(3.95)	156	657K	4B
1393/04/14	5,490	5,200	5,603	5,575	3.47	206	530K	3B
1393/04/11	5,206	5,206	5,414	5,388	3.94	229	607K	3B
1393/04/03	5,200	5,136	5,328	5,184	(3.1)	130	242K	1B
1393/04/02	5,719	5,341	5,719	5,350	(3.83)	108	233K	1B
1393/04/01	5,509	5,450	5,585	5,563	3.57	217	769K	4B
1393/03/31	5,450	5,270	5,505	5,371	1.28	193	593K	3B
1393/03/28	5,280	5,200	5,396	5,303	2.20	132	387K	2B
1393/03/27	5,200	5,103	5,400	5,189	(1.91)	131	166K	861M
1393/03/26	5,300	5,185	5,500	5,290	(2.06)	252	561K	3B
1393/03/25	5,480	5,391	5,480	5,401	(3.81)	51	131K	708M
1393/03/24	5,750	5,597	5,750	5,615	(3.69)	78	148K	830M
1393/03/21	5,860	5,760	5,978	5,830	(1.47)	148	284K	2B
1393/03/20	5,918	5,790	6,000	5,917	0.15	181	236K	1B
1393/03/19	5,851	5,820	5,990	5,908	(2.09)	178	485K	3B
1393/03/18	6,300	5,943	6,300	6,034	(2.52)	338	879K	5B
1393/03/17	6,131	6,094	6,205	6,190	3.74	317	869K	5B
1393/03/13	5,958	5,801	5,980	5,967	3.77	106	303K	2B
1393/03/12	5,820	5,612	5,960	5,750	(0.88)	223	400K	2B
1393/03/11	5,801	5,789	5,890	5,801	(3.8)	210	472K	3B
1393/03/10	6,150	5,954	6,400	6,030	(2.77)	160	220K	1B
1393/03/04	6,450	6,120	6,450	6,202	(1.82)	214	378K	2B
1393/03/03	6,497	6,201	6,500	6,317	(1.25)	255	517K	3B
1393/02/31	6,420	6,351	6,589	6,397	(2.01)	223	388K	2B
1393/02/30	6,500	6,409	6,633	6,528	1.32	128	250K	2B
1393/02/29	6,690	6,351	6,710	6,443	(2.44)	433	1M	7B
1393/02/28	6,380	6,380	6,633	6,604	3.54	249	592K	4B
1393/02/27	6,500	6,349	6,500	6,378	(3.55)	215	498K	3B
1393/02/24	6,600	6,550	6,700	6,613	0.67	171	384K	3B
1393/02/22	6,500	6,500	6,700	6,569	(0.55)	102	370K	2B
1393/02/21	6,719	6,500	6,790	6,605	(2.1)	85	162K	1B
1393/02/20	6,821	6,700	6,900	6,747	(0.34)	121	463K	3B
1393/02/17	6,699	6,699	6,850	6,770	1.00	117	263K	2B
1393/02/16	6,950	6,501	6,967	6,703	(0.65)	161	578K	4B
1393/02/15	6,747	6,600	6,755	6,747	3.86	285	1M	7B
1393/02/14	6,400	6,350	6,700	6,496	(1.52)	192	530K	3B
1393/02/13	6,816	6,543	6,940	6,596	(3.21)	207	458K	3B
1393/02/10	6,790	6,694	7,050	6,815	0.09	182	342K	2B
1393/02/09	7,000	6,737	7,100	6,809	(2.96)	225	658K	4B
1393/02/08	7,020	6,979	7,175	7,017	(3.47)	213	615K	4B
1393/02/07	7,520	6,981	7,520	7,269	0.53	580	2M	12B
1393/02/06	7,235	7,102	7,235	7,231	3.94	183	497K	4B
1393/02/03	6,890	6,622	7,077	6,957	2.23	323	1M	8B
1393/02/02	6,805	6,805	6,805	6,805	3.99	43	155K	1B
1393/02/01	6,715	6,715	6,715	6,544	1.35	22	36K	245M
1393/01/31	6,457	6,457	6,457	6,457	3.99	60	193K	1B
1393/01/30	6,318	5,905	6,318	6,209	2.21	263	930K	6B
1393/01/27	6,000	6,000	6,081	6,075	3.88	125	509K	3B
1393/01/26	5,795	5,795	6,180	5,848	(3.11)	290	750K	4B
1393/01/25	5,892	5,892	5,892	6,036	(1.65)	19	45K	263M
1393/01/24	6,200	6,084	6,200	6,137	(3.16)	66	95K	580M
1393/01/23	6,403	6,250	6,649	6,337	(2.42)	215	421K	3B
1393/01/20	6,710	6,377	6,710	6,494	(1.93)	121	235K	2B
1393/01/19	6,600	6,464	6,793	6,622	1.36	181	303K	2B
1393/01/18	6,435	6,400	6,687	6,533	(1.73)	234	316K	2B
1393/01/17	6,910	6,624	6,940	6,648	(3.65)	195	347K	2B
1393/01/16	7,159	6,852	7,210	6,900	(3.32)	239	500K	3B
1393/01/11	7,099	6,900	7,157	7,137	3.71	229	446K	3B
1393/01/10	6,650	6,650	6,902	6,882	3.69	76	133K	915M
1393/01/09	7,010	6,590	7,010	6,637	(3.31)	123	163K	1B
1393/01/06	7,000	6,797	7,269	6,864	(3.05)	157	344K	2B
1393/01/05	7,559	7,037	7,559	7,080	(3.41)	167	431K	3B
1392/12/28	7,280	7,270	7,336	7,330	3.91	207	430K	3B
1392/12/27	7,063	6,850	7,063	7,054	3.86	116	258K	2B
1392/12/26	6,798	6,583	6,804	6,792	3.81	87	233K	2B
1392/12/25	6,400	6,351	6,583	6,543	3.36	277	711K	5B
1392/12/24	6,000	6,000	6,348	6,330	3.70	260	678K	4B
1392/12/21	6,062	6,062	6,239	6,104	(3.33)	375	1M	7B
1392/12/20	6,179	6,179	6,179	6,314	(1.9)	20	51K	318M
1392/12/19	6,436	6,436	6,436	6,436	(4.0)	57	194K	1B
1392/12/18	6,900	6,624	6,900	6,704	(10.61)	178	468K	3B
1392/11/30	7,210	7,210	7,620	7,500	1.05	398	791K	6B
1392/11/29	7,423	7,415	7,628	7,422	(3.9)	249	909K	7B
1392/11/28	7,920	7,335	7,945	7,723	1.09	477	1M	9B
1392/11/27	7,500	7,500	7,900	7,640	(2.2)	826	2M	17B
1392/11/26	7,541	7,541	7,541	7,812	(0.55)	15	15K	112M
1392/11/23	7,542	7,542	7,542	7,855	(0.01)	2	303	2M
1392/11/21	7,556	7,556	7,556	7,856	(0.18)	10	5K	36M
1392/11/20	7,618	7,618	7,618	7,870	(0.82)	22	22K	168M
1392/11/19	7,627	7,627	7,627	7,935	(0.11)	3	3K	23M
1392/11/16	7,799	7,799	7,799	7,944	(2.2)	30	60K	466M
1392/11/15	8,250	8,030	8,500	8,123	(2.88)	137	406K	3B
1392/11/14	8,420	8,362	8,531	8,364	(3.97)	365	1M	11B
1392/11/13	8,702	8,702	9,000	8,710	(3.91)	205	539K	5B
1392/11/12	9,000	8,800	9,192	9,064	2.55	527	916K	8B
1392/11/09	8,600	8,599	8,926	8,839	2.98	388	849K	8B
1392/11/08	8,330	8,330	8,641	8,583	3.30	369	709K	6B
1392/11/07	8,309	8,309	8,309	8,309	(4.0)	97	395K	3B
1392/11/06	8,800	8,450	9,000	8,655	(1.67)	308	533K	5B
1392/11/05	8,450	8,450	8,855	8,802	3.37	523	1M	11B
1392/11/02	8,760	8,500	8,760	8,515	(3.83)	367	819K	7B
1392/11/01	8,500	8,500	9,025	8,854	2.03	366	1M	10B
1392/10/30	8,962	8,621	8,963	8,678	(3.36)	157	282K	2B
1392/10/28	9,030	8,962	9,200	8,980	(3.8)	617	2M	16B
1392/10/25	9,460	9,300	9,490	9,335	(3.63)	275	728K	7B
1392/10/24	9,999	9,561	9,999	9,687	(2.73)	413	1M	11B
1392/10/23	10,220	9,874	10,400	9,959	(3.17)	738	2M	18B
1392/10/22	10,310	10,238	10,450	10,285	(3.55)	191	527K	5B
1392/10/21	10,537	10,537	11,111	10,664	(2.84)	1,017	3M	32B
1392/10/18	10,970	10,924	11,350	10,976	(3.54)	188	385K	4B
1392/10/17	11,372	11,000	11,770	11,379	4.19	1,478	3M	34B
1392/10/08	11,169	10,355	11,214	10,921	1.25	2,061	4M	49B
1392/10/07	10,786	10,786	10,786	10,786	3.99	113	1M	12B
1392/10/04	10,379	10,221	10,379	10,372	3.93	1,252	5M	50B
1392/10/03	10,033	9,700	10,056	9,980	3.21	525	1M	13B
1392/10/01	9,670	9,670	9,670	9,670	3.99	89	211K	2B
1392/09/30	9,299	9,299	9,299	9,299	3.99	121	523K	5B
1392/09/27	8,797	8,630	8,987	8,942	3.47	335	918K	8B
1392/09/26	8,700	8,510	8,800	8,642	0.86	525	1M	9B
1392/09/25	8,750	8,401	8,860	8,568	(1.57)	688	1M	11B
1392/09/24	8,761	8,502	8,990	8,705	(0.4)	684	1M	9B
1392/09/23	8,880	8,717	8,899	8,740	(3.74)	424	812K	7B
1392/09/20	8,989	8,812	9,227	9,080	2.25	516	973K	9B
1392/09/19	8,460	8,460	9,000	8,880	2.26	429	874K	8B
1392/09/18	8,950	8,635	8,950	8,684	(3.45)	673	1M	10B
1392/09/17	9,169	8,600	9,169	8,994	0.77	879	2M	16B
1392/09/16	8,840	8,750	8,950	8,925	3.71	202	510K	5B
1392/09/13	8,500	8,346	8,742	8,606	2.38	622	2M	15B
1392/09/12	8,480	8,300	8,515	8,406	1.44	311	564K	5B
1392/09/11	8,625	8,251	8,625	8,287	(3.57)	602	2M	14B
1392/09/10	8,985	8,449	8,985	8,594	(2.35)	442	914K	8B
1392/09/09	8,800	8,550	9,000	8,801	1.57	614	1M	11B
1392/09/06	8,999	8,612	8,999	8,665	(3.4)	491	853K	7B
1392/09/05	9,110	8,768	9,110	8,970	(1.78)	320	572K	5B
1392/09/04	9,192	8,888	9,301	9,133	2.06	499	1M	10B
1392/09/03	8,899	8,611	9,127	8,949	1.97	510	1M	9B
1392/09/02	9,031	8,735	9,031	8,776	(3.54)	690	2M	15B
1392/08/29	9,296	9,031	9,360	9,098	(3.28)	534	1M	11B
1392/08/28	9,498	9,050	9,507	9,407	2.90	1,091	3M	26B
1392/08/27	9,000	9,000	9,168	9,142	3.70	264	969K	9B
1392/08/26	9,040	8,646	9,099	8,816	(2.11)	1,012	3M	28B
1392/08/25	9,006	9,006	9,006	9,006	4.00	67	310K	3B
1392/08/21	8,660	8,600	8,660	8,660	4.00	214	1M	11B
1392/08/20	8,344	8,200	8,346	8,327	3.76	355	2M	13B
1392/08/19	7,779	7,555	8,126	8,025	2.70	791	3M	21B
1392/08/18	7,940	7,650	7,940	7,814	2.16	423	2M	12B
1392/08/15	7,600	7,507	7,790	7,649	(1.56)	331	887K	7B
1392/08/14	7,949	7,552	7,970	7,770	(0.5)	623	1M	11B
1392/08/13	7,809	7,800	7,809	7,809	4.00	494	2M	18B
1392/08/12	7,061	7,061	7,576	7,509	3.07	346	1M	9B
1392/08/11	7,305	7,170	7,539	7,285	(1.14)	321	646K	5B
1392/08/08	7,400	7,210	7,498	7,369	(0.49)	264	535K	4B
1392/08/07	7,480	7,300	7,560	7,405	1.37	359	759K	6B
1392/08/06	7,261	7,140	7,690	7,305	(1.7)	457	1M	8B
1392/08/05	7,525	7,401	7,590	7,431	(3.61)	119	254K	2B
1392/08/04	8,039	7,625	8,039	7,709	(2.93)	474	1M	11B
1392/08/01	8,000	7,650	8,100	7,942	0.47	739	2M	18B
1392/07/30	7,914	7,700	7,914	7,905	3.88	651	3M	22B
1392/07/29	7,650	7,460	7,700	7,610	(2.06)	618	2M	17B
1392/07/28	7,985	7,692	7,989	7,770	(3.02)	679	2M	12B
1392/07/27	8,021	7,760	8,021	8,012	3.88	784	3M	25B
1392/07/23	7,650	7,500	7,749	7,713	3.52	423	1M	11B
1392/07/22	7,150	7,150	7,480	7,451	3.59	622	3M	19B
1392/07/21	7,419	7,124	7,419	7,193	(3.06)	472	1M	8B
1392/07/20	7,426	7,150	7,426	7,420	3.91	303	2M	13B
1392/07/17	7,141	7,141	7,141	7,141	3.99	47	246K	2B
1392/07/16	6,800	6,800	6,877	6,867	3.84	105	633K	4B
1392/07/15	6,532	6,512	6,650	6,613	0.06	186	467K	3B
1392/07/14	6,722	6,500	6,722	6,609	(0.75)	228	679K	4B
1392/07/13	6,700	6,550	6,717	6,659	1.49	210	584K	4B
1392/07/10	6,640	6,400	6,640	6,561	1.16	154	248K	2B
1392/07/09	6,480	6,360	6,506	6,486	3.68	149	525K	3B
1392/07/08	6,151	6,150	6,500	6,256	(1.64)	227	601K	4B
1392/07/07	6,427	6,340	6,500	6,360	(3.69)	269	575K	4B
1392/07/06	6,700	6,527	6,790	6,604	0.38	181	265K	2B
1392/07/03	6,530	6,408	6,750	6,579	(1.41)	206	346K	2B
1392/07/02	6,800	6,502	6,800	6,673	1.86	352	720K	5B
1392/07/01	6,400	6,400	6,587	6,551	3.43	104	380K	2B
1392/06/31	6,526	6,250	6,526	6,334	(1.51)	202	412K	3B
1392/06/30	6,400	6,372	6,532	6,431	2.03	178	390K	3B
1392/06/27	6,350	6,200	6,400	6,303	(1.41)	189	332K	2B
1392/06/26	6,569	6,130	6,569	6,393	0.52	127	202K	1B
1392/06/25	6,380	6,175	6,408	6,360	3.21	241	553K	4B
1392/06/24	6,062	6,060	6,175	6,162	3.77	167	943K	6B
1392/06/23	6,215	5,836	6,215	5,938	(2.32)	190	489K	3B
1392/06/20	6,230	5,801	6,230	6,079	1.47	266	557K	3B
1392/06/19	5,991	5,991	5,991	5,991	3.99	36	134K	805M
1392/06/18	5,670	5,629	5,950	5,761	(1.74)	232	443K	3B
1392/06/17	5,857	5,857	5,857	5,863	(3.9)	45	105K	616M
1392/06/16	5,861	5,861	5,861	6,101	(0.07)	9	2K	10M
1392/06/13	5,917	5,917	5,917	6,105	(0.94)	22	26K	151M
1392/06/12	6,550	6,128	6,550	6,163	(3.45)	304	721K	4B
1392/06/10	6,317	6,317	6,698	6,383	(2.99)	295	879K	6B
1392/06/09	6,380	6,380	6,380	6,580	(0.98)	32	27K	169M
1392/06/06	6,484	6,484	6,484	6,645	(1.61)	24	43K	282M
1392/06/05	6,927	6,395	6,927	6,754	1.40	548	1M	9B
1392/06/04	6,411	6,411	6,746	6,661	2.68	374	1M	7B
1392/06/03	6,548	6,400	6,667	6,487	(2.07)	257	582K	4B
1392/06/02	6,890	6,480	6,890	6,624	(1.87)	419	946K	6B
1392/05/30	6,768	6,518	6,768	6,750	3.72	293	1M	9B
1392/05/29	6,508	6,508	6,508	6,508	3.99	136	581K	4B
1392/05/28	6,049	6,049	6,269	6,258	3.82	165	583K	4B
1392/05/27	6,180	6,000	6,180	6,028	(2.7)	248	774K	5B
1392/05/26	6,110	6,110	6,389	6,195	(1.12)	293	760K	5B
1392/05/23	6,246	6,242	6,350	6,265	(3.65)	311	974K	6B
1392/05/22	6,796	6,356	6,796	6,502	(1.78)	253	666K	4B
1392/05/21	6,470	6,443	6,700	6,620	(1.36)	279	981K	6B
1392/05/20	6,979	6,550	6,979	6,711	(1.4)	275	811K	5B
1392/05/16	6,699	6,699	6,921	6,806	2.27	370	939K	6B
1392/05/15	6,800	6,646	6,800	6,655	(3.86)	267	947K	6B
1392/05/14	7,300	6,785	7,300	6,922	(2.05)	410	1M	9B
1392/05/13	7,070	6,910	7,070	7,067	3.94	380	2M	14B
1392/05/12	6,908	6,420	6,908	6,799	2.35	857	3M	21B
1392/05/09	6,643	6,643	6,643	6,643	3.99	41	258K	2B
1392/05/07	6,201	6,201	6,449	6,388	25.80	135	1M	7B
1392/04/19	4,991	4,991	5,082	5,078	3.91	251	1M	6B
1392/04/18	5,000	4,762	5,013	4,887	(1.47)	234	773K	4B
1392/04/17	4,980	4,710	5,044	4,960	1.25	222	818K	4B
1392/04/16	5,100	4,833	5,100	4,899	(2.68)	462	2M	10B
1392/04/15	5,035	5,000	5,035	5,034	3.97	134	768K	4B
1392/04/12	4,842	4,824	4,842	4,842	3.99	211	2M	9B
1392/04/11	4,658	4,500	4,658	4,656	3.95	295	2M	9B
1392/04/10	4,479	4,479	4,479	4,479	3.99	16	304K	1B
1392/04/09	4,307	4,307	4,307	4,307	3.98	10	108K	465M
1392/04/08	4,142	4,142	4,142	4,142	3.99	13	109K	451M
1392/04/05	3,983	3,983	3,983	3,983	3.99	23	108K	430M
1392/04/04	3,829	3,800	3,839	3,830	3.74	65	426K	2B
1392/04/02	3,730	3,609	3,870	3,692	(1.78)	210	972K	4B
1392/04/01	3,780	3,690	3,780	3,759	3.33	216	798K	3B
1392/03/29	3,490	3,400	3,650	3,638	3.65	204	1M	4B
1392/03/28	3,550	3,489	3,600	3,510	(3.41)	193	1M	4B
1392/03/27	3,652	3,512	3,652	3,634	3.47	355	2M	7B
1392/03/26	3,512	3,512	3,512	3,512	4.00	45	162K	567M
1392/03/25	3,381	3,381	3,381	3,377	3.88	7	104K	353M
1392/03/22	3,251	3,251	3,251	3,251	4.00	29	115K	375M
1392/03/21	3,115	3,090	3,128	3,126	3.92	96	668K	2B
1392/03/20	2,850	2,850	3,039	3,008	2.91	62	266K	799M
1392/03/19	2,940	2,922	2,950	2,923	(3.94)	79	249K	728M
1392/03/18	3,120	2,945	3,149	3,043	0.23	145	407K	1B
1392/03/13	3,036	3,036	3,036	3,036	3.97	17	108K	328M
1392/03/12	2,920	2,920	2,920	2,920	3.99	20	272K	795M
1392/03/11	2,820	2,604	2,820	2,808	3.54	120	731K	2B
1392/03/08	2,799	2,799	2,799	2,712	0.74	9	20K	56M
1392/03/07	2,782	2,782	2,782	2,692	0.64	4	17K	48M
1392/03/06	2,675	2,675	2,675	2,675	3.96	16	225K	602M
1392/03/05	2,609	2,609	2,609	2,573	2.55	10	38K	100M
1392/03/04	2,554	2,554	2,554	2,509	2.16	8	33K	83M
1392/03/01	2,373	2,373	2,569	2,456	(0.61)	79	239K	586M
1392/02/31	2,500	2,433	2,500	2,471	(2.49)	42	79K	195M
1392/02/30	2,580	2,450	2,580	2,534	1.48	75	267K	676M
1392/02/29	2,513	2,495	2,518	2,497	(3.89)	51	107K	266M
1392/02/28	2,640	2,518	2,640	2,598	(0.92)	31	47K	122M
1392/02/25	2,729	2,588	2,729	2,622	(1.83)	41	92K	240M
1392/02/24	2,700	2,659	2,750	2,671	(3.5)	54	117K	314M
1392/02/23	2,966	2,751	2,966	2,768	(3.39)	64	195K	539M
1392/02/22	3,000	2,834	3,058	2,865	(2.95)	118	313K	896M
1392/02/21	2,960	2,820	2,965	2,952	3.54	57	104K	307M
1392/02/18	2,941	2,825	2,960	2,851	(3.06)	34	92K	261M
1392/02/17	3,028	2,922	3,101	2,941	(3.35)	112	287K	845M
1392/02/16	3,028	3,028	3,150	3,043	(3.52)	99	237K	721M
1392/02/15	3,195	3,070	3,195	3,154	(1.35)	15	20K	63M
1392/02/14	3,258	3,130	3,260	3,197	0.09	140	290K	927M
1392/02/11	3,200	3,186	3,318	3,194	(3.74)	198	585K	2B
1392/02/10	3,416	3,154	3,416	3,318	1.00	173	543K	2B
1392/02/09	3,290	3,172	3,298	3,285	3.56	306	990K	3B
1392/02/08	3,171	3,169	3,172	3,172	4.00	306	1M	4B
1392/02/07	3,051	2,981	3,051	3,050	3.95	111	538K	2B
1392/02/04	2,934	2,934	2,934	2,934	3.97	27	113K	331M
1392/02/03	2,900	2,743	2,948	2,822	(1.23)	83	349K	985M
1392/02/02	2,923	2,700	2,923	2,857	1.64	46	175K	500M
1392/02/01	2,903	2,787	2,949	2,811	(3.17)	35	95K	266M
1392/01/31	3,054	2,832	3,054	2,903	(1.56)	69	283K	821M
1392/01/28	2,970	2,800	2,990	2,949	2.43	83	242K	713M
1392/01/27	2,860	2,859	2,949	2,879	(3.32)	76	279K	804M
1392/01/26	2,970	2,850	3,026	2,978	1.85	93	372K	1B
1392/01/24	2,924	2,923	2,924	2,924	3.98	55	668K	2B
1392/01/21	2,889	2,796	3,025	2,812	(3.43)	272	4M	10B
1392/01/20	2,974	2,836	2,975	2,912	(1.42)	63	253K	736M
1392/01/19	3,010	2,888	3,050	2,954	(1.8)	97	285K	843M
1392/01/18	3,149	2,994	3,149	3,008	(3.53)	61	188K	566M
1392/01/17	3,180	2,952	3,180	3,118	1.80	146	574K	2B
1392/01/14	3,063	3,063	3,063	3,063	3.97	81	665K	2B
1392/01/11	3,003	3,003	3,003	2,946	2.01	1	30K	90M
1392/01/10	2,888	2,888	2,888	2,888	4.00	22	502K	1B
1392/01/07	2,888	2,888	2,888	2,777	0.0	1	100	289K
1392/01/06	2,777	2,777	2,777	2,777	3.97	30	330K	916M
1392/01/05	2,671	2,671	2,671	2,671	3.97	36	257K	687M
1391/12/28	2,569	2,560	2,569	2,569	3.97	50	280K	719M
1391/12/27	2,486	2,486	2,486	2,471	3.35	3	50K	126M
1391/12/26	2,420	2,420	2,420	2,391	2.75	10	41K	100M
1391/12/23	2,261	2,261	2,351	2,327	29.28	63	425K	989M
1391/12/02	1,800	1,800	1,800	1,800	3.99	13	260K	468M
1391/12/01	1,799	1,799	1,799	1,731	0.06	2	856	2M
1391/11/29	1,799	1,799	1,799	1,730	0.0	1	5	9K
1391/11/28	1,796	1,796	1,796	1,730	0.17	1	2K	4M
1391/11/24	1,772	1,772	1,772	1,727	1.35	2	21K	36M
1391/11/23	1,756	1,756	1,756	1,704	0.89	3	14K	24M
1391/11/21	1,747	1,747	1,747	1,689	0.54	5	8K	13M
1391/11/18	1,680	1,680	1,680	1,680	3.96	16	65K	110M
1391/11/17	1,520	1,520	1,633	1,616	2.86	29	48K	79M
1391/11/16	1,626	1,626	1,626	1,571	0.45	6	7K	11M
1391/11/15	1,599	1,599	1,599	1,564	1.69	10	26K	41M
1391/11/14	1,599	1,599	1,599	1,538	0.0	1	200	320K
1391/11/11	1,575	1,575	1,575	1,538	1.52	11	23K	36M
1391/11/09	1,574	1,574	1,574	1,515	0.07	1	898	1M
1391/11/08	1,557	1,557	1,557	1,514	1.07	4	16K	25M
1391/11/07	1,557	1,557	1,557	1,498	0.0	1	400	623K
1391/11/04	1,547	1,547	1,547	1,498	0.67	2	10K	16M
1391/11/03	1,547	1,547	1,547	1,488	0.0	1	100	155K
1391/11/02	1,547	1,547	1,547	1,488	0.0	1	100	155K
1391/11/01	1,530	1,530	1,530	1,488	1.09	6	17K	25M
1391/10/30	1,524	1,524	1,524	1,472	0.41	2	6K	10M
1391/10/27	1,519	1,519	1,519	1,466	0.34	2	5K	8M
1391/10/26	1,514	1,514	1,514	1,461	0.34	2	5K	7M
1391/10/25	1,504	1,504	1,504	1,456	0.62	2	9K	13M
1391/10/24	1,504	1,504	1,504	1,447	0.0	1	10	15K
1391/10/19	1,504	1,504	1,504	1,447	0.0	2	400	602K
1391/10/18	1,498	1,498	1,498	1,447	0.42	3	6K	9M
1391/10/17	1,390	1,376	1,490	1,441	0.56	9	14K	20M
1391/10/13	1,450	1,450	1,469	1,433	1.42	16	21K	31M
1391/10/12	1,380	1,380	1,456	1,413	0.93	5	15K	22M
1391/10/11	1,400	1,400	1,454	1,400	0.07	4	3K	5M
1391/10/10	1,444	1,401	1,444	1,399	0.72	8	20K	28M
1391/10/09	1,425	1,383	1,425	1,389	1.31	7	20K	29M
1391/10/06	1,424	1,424	1,424	1,371	0.07	1	684	974K
1391/10/05	1,318	1,318	1,318	1,370	(0.07)	1	600	791K
1391/10/04	1,422	1,422	1,422	1,371	0.22	2	3K	4M
1391/10/03	1,419	1,419	1,419	1,368	0.22	2	3K	4M
1391/10/02	1,415	1,414	1,415	1,365	0.29	4	5K	7M
1391/09/29	1,354	1,354	1,365	1,361	3.66	13	81K	111M
1391/09/28	1,330	1,302	1,330	1,313	0.0	4	2K	3M
1391/09/27	1,330	1,330	1,330	1,313	0.0	1	100	133K
1391/09/26	1,359	1,359	1,359	1,313	0.0	1	490	666K
1391/09/25	1,300	1,300	1,341	1,313	1.78	8	34K	45M
1391/09/22	1,250	1,249	1,250	1,290	(0.85)	10	13K	16M
1391/09/20	1,256	1,256	1,295	1,301	(0.54)	4	8K	10M
1391/09/14	1,265	1,265	1,366	1,308	(0.68)	7	10K	13M
1391/09/13	1,278	1,277	1,278	1,317	(0.15)	3	3K	4M
1391/09/12	1,327	1,278	1,327	1,319	(0.6)	4	10K	13M
1391/09/11	1,280	1,280	1,381	1,327	(0.3)	10	25K	33M
1391/09/08	1,276	1,276	1,382	1,331	0.15	6	8K	11M
1391/09/07	1,378	1,378	1,378	1,329	0.30	1	4K	6M
1391/09/06	1,320	1,320	1,320	1,325	0.0	2	650	858K
1391/09/01	1,374	1,374	1,374	1,325	0.23	2	4K	5M
1391/08/24	1,359	1,358	1,365	1,322	0.69	5	11K	16M
1391/08/23	1,340	1,340	1,346	1,313	1.39	5	23K	31M
1391/08/21	1,259	1,250	1,350	1,295	(0.46)	6	8K	10M
1391/08/20	1,350	1,256	1,360	1,301	(0.54)	7	9K	12M
1391/08/17	1,350	1,340	1,350	1,308	0.69	7	10K	14M
1391/08/16	1,350	1,350	1,350	1,299	0.0	1	100	135K
1391/08/15	1,347	1,347	1,347	1,299	0.23	3	3K	4M
1391/08/08	1,343	1,343	1,343	1,296	0.31	1	4K	6M
1391/08/06	1,247	1,247	1,342	1,292	0.08	4	5K	6M
1391/08/03	1,300	1,300	1,337	1,291	0.39	6	7K	10M
1391/08/01	1,237	1,237	1,237	1,286	(0.16)	2	2K	2M
1391/07/26	1,239	1,239	1,239	1,288	(0.16)	1	2K	2M
1391/07/24	1,242	1,242	1,242	1,290	(0.23)	1	3K	4M
1391/07/22	1,261	1,260	1,261	1,293	(1.3)	3	20K	25M
1391/07/19	1,260	1,259	1,260	1,310	(0.08)	2	1K	1M
1391/07/18	1,269	1,268	1,370	1,311	(0.68)	10	16K	21M
1391/07/17	1,271	1,271	1,271	1,320	(0.23)	1	3K	4M
1391/07/12	1,360	1,360	1,370	1,323	0.08	2	2K	3M
1391/07/11	1,276	1,276	1,276	1,322	(0.23)	1	3K	4M
1391/07/09	1,326	1,320	1,376	1,325	0.08	4	3K	4M
1391/07/08	1,356	1,355	1,356	1,324	1.53	15	23K	31M
1391/07/05	1,350	1,350	1,350	1,304	0.38	3	6K	7M
1391/07/01	1,249	1,249	1,259	1,299	(0.15)	2	2K	3M
1391/06/29	1,251	1,251	1,251	1,301	(0.15)	1	2K	3M
1391/06/28	1,259	1,259	1,259	1,303	(0.61)	3	9K	12M
1391/06/26	1,262	1,262	1,262	1,311	(0.23)	1	3K	4M
1391/06/25	1,282	1,282	1,283	1,314	(1.13)	6	19K	24M
1391/06/21	1,284	1,284	1,284	1,329	(0.6)	2	9K	12M
1391/06/19	1,291	1,291	1,291	1,337	(0.52)	1	8K	10M
1391/06/13	1,291	1,291	1,291	1,344	0.0	1	4	5K
1391/06/12	1,294	1,294	1,294	1,344	(0.22)	1	4K	5M
1391/05/28	1,310	1,310	1,310	1,347	(0.07)	1	1K	1M
1391/05/25	1,300	1,300	1,300	1,348	(0.07)	1	1K	1M
1391/05/23	1,300	1,300	1,300	1,349	(0.07)	1	622	809K
1391/05/21	1,310	1,310	1,310	1,350	(0.07)	2	900	1M
1391/05/18	1,301	1,301	1,400	1,351	(0.3)	3	5K	6M
1391/05/14	1,399	1,399	1,399	1,355	0.15	1	2K	3M
1391/05/11	1,304	1,304	1,304	1,353	(0.37)	2	5K	7M
1391/04/25	1,660	1,660	1,660	1,650	0.0	1	2	3K
1391/04/21	1,600	1,600	1,650	1,650	(0.06)	18	370K	611M
1391/04/20	1,652	1,652	1,683	1,651	0.0	3	4K	6M
1391/04/19	1,650	1,650	1,651	1,651	1.98	5	64K	106M
1391/04/14	1,576	1,576	1,576	1,619	(1.34)	4	20K	32M
1391/04/12	1,577	1,577	1,577	1,641	(0.06)	2	1K	2M
1391/04/11	1,580	1,580	1,580	1,642	(0.18)	14	3K	5M
1391/04/10	1,605	1,605	1,736	1,645	(1.56)	14	24K	38M
1391/03/31	1,608	1,608	1,608	1,671	(0.18)	2	3K	5M
1391/03/22	1,609	1,609	1,609	1,674	(0.12)	3	2K	3M
1391/03/20	1,613	1,613	1,613	1,676	(0.24)	1	4K	6M
1391/03/16	1,613	1,613	1,613	1,680	0.0	1	1	2K
1391/03/13	1,615	1,615	1,615	1,680	(0.12)	1	2K	3M
1391/03/10	1,616	1,616	1,616	1,682	(0.06)	1	573	926K
1391/03/08	1,700	1,617	1,700	1,683	(0.06)	3	1K	2M
1391/03/01	1,665	1,665	1,665	1,684	0.0	3	710	1M
1391/02/31	1,624	1,624	1,624	1,684	(0.41)	5	6K	10M
1391/02/25	1,746	1,746	1,746	1,691	0.0	1	10	17K
1391/02/24	1,679	1,679	1,720	1,691	4.51	11	10K	17M
1391/02/16	1,668	1,668	1,678	1,618	0.25	3	4K	7M
1391/02/10	1,668	1,668	1,668	1,614	0.0	1	1	2K
1391/02/09	1,554	1,554	1,554	1,614	(0.25)	2	4K	6M
1391/02/03	1,655	1,647	1,662	1,618	1.19	9	18K	31M
1391/02/02	1,649	1,649	1,649	1,599	0.82	4	12K	20M
1391/01/30	1,647	1,647	1,647	1,586	0.13	1	2K	2M
1391/01/29	1,643	1,643	1,643	1,584	0.25	2	4K	7M
1391/01/28	1,642	1,642	1,642	1,580	0.06	2	727	1M
1391/01/27	1,636	1,636	1,636	1,579	0.32	2	5K	8M
1391/01/20	1,580	1,580	1,629	1,574	0.45	6	8K	13M
1391/01/14	1,570	1,570	1,570	1,567	0.0	1	738	1M
1391/01/07	1,570	1,570	1,570	1,567	0.0	1	2K	3M
1390/12/24	1,577	1,577	1,577	1,567	3.30	17	49K	78M
1390/12/23	1,518	1,518	1,526	1,517	3.34	4	51K	78M
1390/12/22	1,480	1,416	1,518	1,468	(0.47)	15	75K	110M
1390/12/20	1,500	1,499	1,500	1,475	0.48	5	13K	20M
1390/12/17	1,420	1,420	1,420	1,468	(0.68)	2	10K	14M
1390/12/16	1,460	1,450	1,520	1,478	(2.12)	14	38K	55M
1390/12/07	1,510	1,510	1,510	1,510	0.0	1	5K	7M
1390/12/02	1,510	1,510	1,510	1,510	(3.51)	5	20K	30M
1390/11/30	1,510	1,510	1,510	1,565	(0.45)	2	7K	10M
1390/11/26	1,514	1,514	1,514	1,572	(0.32)	1	5K	8M
1390/11/25	1,518	1,518	1,518	1,577	(0.25)	1	4K	6M
1390/11/18	1,629	1,514	1,629	1,581	0.25	6	17K	27M
1390/11/17	1,523	1,506	1,624	1,577	0.57	7	32K	50M
1390/11/10	1,509	1,509	1,509	1,568	(0.19)	1	3K	4M
1390/11/09	1,518	1,518	1,578	1,571	3.49	6	60K	94M
1390/10/21	1,530	1,460	1,578	1,518	0.0	4	2K	3M
1390/10/13	1,469	1,469	1,469	1,518	(0.65)	1	10K	15M
1390/10/12	1,470	1,470	1,580	1,528	(0.13)	4	20K	30M
1390/10/07	1,520	1,500	1,520	1,530	(0.2)	6	7K	10M
1390/10/06	1,587	1,587	1,587	1,533	0.33	1	5K	8M
1390/10/05	1,480	1,479	1,480	1,528	(0.52)	2	8K	12M
1390/10/04	1,500	1,500	1,598	1,536	(0.07)	3	1K	2M
1390/09/30	1,598	1,598	1,598	1,537	0.0	1	100	160K
1390/09/28	1,597	1,597	1,597	1,537	0.07	1	500	798K
1390/09/27	1,455	1,455	1,575	1,536	1.39	9	34K	53M
1390/09/23	1,524	1,524	1,524	1,515	0.0	1	660	1M
1390/09/21	1,500	1,500	1,520	1,515	0.0	4	2K	4M
1390/09/13	1,515	1,500	1,524	1,515	0.0	4	4K	6M
1390/09/12	1,500	1,500	1,524	1,515	(0.07)	2	3K	5M
1390/09/09	1,500	1,500	1,500	1,516	0.0	1	18	27K
1390/09/08	1,501	1,501	1,524	1,516	(1.04)	3	31K	46M
1390/09/07	1,501	1,501	1,501	1,532	(1.98)	3	30K	45M
1390/09/02	1,504	1,504	1,504	1,563	(0.19)	1	3K	5M
1390/08/30	1,517	1,517	1,524	1,566	(0.89)	6	13K	20M
1390/08/29	1,519	1,519	1,519	1,580	(0.13)	2	2K	3M
1390/08/28	1,524	1,524	1,524	1,582	(0.32)	1	5K	8M
1390/08/25	1,544	1,544	1,544	1,587	(1.31)	3	20K	31M
1390/08/23	1,560	1,560	1,560	1,608	0.0	1	265	413K
1390/08/21	1,549	1,548	1,600	1,608	(0.19)	4	5K	7M
1390/08/18	1,611	1,600	1,630	1,611	0.0	5	4K	6M
1390/08/11	1,640	1,640	1,670	1,611	0.25	5	5K	9M
1390/08/10	1,591	1,591	1,591	1,607	(2.61)	2	44K	70M
1390/08/09	1,601	1,600	1,601	1,650	(0.42)	3	7K	12M
1390/08/07	1,600	1,600	1,600	1,657	(0.06)	1	1K	2M
1390/08/04	1,593	1,593	1,600	1,658	(0.06)	2	507	811K
1390/08/03	1,595	1,595	1,675	1,659	(0.12)	3	4K	6M
1390/08/01	1,604	1,604	1,670	1,661	(0.54)	10	12K	20M
1390/07/30	1,618	1,618	1,675	1,670	(0.89)	5	14K	22M
1390/07/23	1,679	1,679	1,680	1,685	0.0	2	290	487K
1390/07/17	1,655	1,655	1,656	1,685	(0.18)	4	6K	10M
1390/07/13	1,628	1,628	1,628	1,688	(0.12)	2	2K	2M
1390/07/12	1,630	1,629	1,630	1,690	(0.29)	2	5K	8M
1390/07/11	1,653	1,653	1,700	1,695	(1.51)	4	25K	41M
1390/07/10	1,680	1,656	1,680	1,721	(0.23)	4	4K	7M
1390/07/04	1,750	1,750	1,750	1,725	0.06	1	3K	6M
1390/06/28	1,659	1,659	1,659	1,724	(0.17)	1	3K	5M
1390/06/27	1,664	1,664	1,664	1,727	(0.29)	1	4K	7M
1390/06/23	1,770	1,714	1,770	1,732	1.05	7	30K	53M
1390/06/22	1,700	1,700	1,725	1,714	0.0	2	714	1M
1390/06/21	1,725	1,725	1,725	1,714	0.0	1	1K	2M
1390/06/20	1,654	1,654	1,654	1,714	(0.35)	1	5K	8M
1390/06/16	1,699	1,699	1,770	1,720	0.94	9	18K	31M
1390/06/15	1,700	1,700	1,700	1,704	0.0	3	2K	3M
1390/06/14	1,720	1,670	1,720	1,704	(0.64)	6	19K	32M
1390/06/12	1,740	1,657	1,740	1,715	(0.64)	6	14K	24M
1390/06/08	1,750	1,671	1,750	1,726	(0.46)	4	23K	39M
1390/06/07	1,675	1,675	1,700	1,734	(0.34)	4	6K	10M
1390/06/06	1,769	1,769	1,769	1,740	0.0	2	451	798K
1390/06/02	1,760	1,760	1,760	1,740	0.0	1	1K	2M
1390/06/01	1,769	1,750	1,770	1,740	2.11	5	34K	59M
1390/05/30	1,680	1,680	1,768	1,704	0.0	2	997	2M
1390/05/23	1,704	1,642	1,772	1,704	0.0	8	4K	6M
1390/05/22	1,700	1,680	1,700	1,704	(0.23)	5	9K	15M
1390/05/19	1,700	1,680	1,700	1,708	(0.12)	3	5K	8M
1390/05/18	1,650	1,650	1,650	1,710	(0.12)	2	2K	3M
1390/05/17	1,690	1,690	1,690	1,712	(0.06)	1	2K	3M
1390/05/15	1,710	1,690	1,710	1,713	(0.12)	4	8K	14M
1390/05/12	1,716	1,690	1,740	1,715	(0.06)	6	6K	10M
1390/05/11	1,690	1,690	1,750	1,716	0.0	4	12K	20M
1390/05/10	1,716	1,716	1,716	1,716	0.0	17	120K	205M
1390/05/09	1,716	1,700	1,770	1,716	0.0	5	3K	6M
1390/05/05	1,711	1,711	1,711	1,716	0.0	1	2K	3M
1390/05/04	1,716	1,716	1,716	1,716	0.0	2	783	1M
1390/05/02	1,700	1,700	1,784	1,716	0.0	2	1K	2M
1390/05/01	1,757	1,757	1,760	1,716	0.82	7	15K	26M
1390/04/29	1,700	1,700	1,758	1,702	0.06	3	7K	12M
1390/04/27	1,680	1,672	1,720	1,701	(0.12)	6	4K	7M
1390/04/25	1,681	1,680	1,760	1,703	(0.12)	8	8K	13M
1390/04/21	1,690	1,660	1,730	1,705	(0.18)	7	6K	10M
1390/04/20	1,670	1,670	1,750	1,708	0.0	2	1K	2M
1390/04/19	1,695	1,690	1,760	1,708	0.0	6	2K	4M
1390/04/18	1,769	1,769	1,769	1,708	0.0	1	200	354K
1390/04/15	1,640	1,640	1,640	1,708	0.0	1	279	458K
1390/04/14	1,701	1,700	1,701	1,708	(0.06)	2	4K	7M
1390/04/13	1,768	1,768	1,768	1,709	0.18	2	3K	5M
1390/04/11	1,770	1,770	1,770	1,706	0.0	1	400	708K
1390/04/08	1,770	1,770	1,770	1,706	0.12	1	2K	4M
1390/04/07	1,700	1,700	1,772	1,704	0.0	2	2K	4M
1390/03/30	1,800	1,682	1,813	1,759	0.40	24	37K	66M
1390/03/29	1,820	1,693	1,820	1,752	(0.62)	17	17K	29M
1390/03/28	1,820	1,715	1,820	1,763	(0.51)	14	18K	31M
1390/03/25	1,790	1,749	1,846	1,772	(2.69)	25	49K	86M
1390/03/24	1,847	1,800	1,848	1,821	(0.82)	28	57K	104M
1390/03/23	1,840	1,840	1,889	1,836	0.16	6	13K	24M
1390/03/22	1,870	1,799	1,870	1,833	(0.43)	18	25K	46M
1390/03/21	1,888	1,830	1,888	1,841	0.0	11	12K	23M
1390/03/18	1,840	1,820	1,840	1,841	0.0	3	1K	3M
1390/03/17	1,849	1,810	1,849	1,841	3.54	8	72K	132M
1390/03/16	1,739	1,739	1,808	1,778	2.24	24	71K	126M
1390/03/11	1,750	1,730	1,759	1,739	0.23	14	34K	59M
1390/03/10	1,727	1,727	1,771	1,735	0.46	9	21K	36M
1390/03/09	1,749	1,720	1,750	1,727	0.76	12	35K	61M
1390/03/08	1,719	1,700	1,720	1,714	3.44	14	56K	96M
1390/03/04	1,632	1,632	1,740	1,657	(2.47)	7	64K	106M
1390/03/03	1,700	1,700	1,749	1,699	0.77	6	41K	71M
1390/03/01	1,700	1,700	1,736	1,686	0.96	7	17K	29M
1390/02/31	1,699	1,676	1,710	1,670	0.42	7	13K	22M
1390/02/28	1,677	1,677	1,678	1,663	0.12	4	6K	10M
1390/02/27	1,600	1,600	1,676	1,661	3.04	30	186K	309M
1390/02/26	1,555	1,555	1,614	1,612	(0.43)	5	9K	14M
1390/02/21	1,560	1,560	1,560	1,619	(0.18)	2	3K	5M
1390/02/20	1,572	1,569	1,669	1,622	(0.67)	5	10K	16M
1390/02/19	1,565	1,565	1,670	1,633	0.18	22	117K	192M
1390/02/18	1,679	1,679	1,679	1,630	0.12	1	2K	3M
1390/02/14	1,618	1,618	1,751	1,628	(3.38)	15	52K	84M
1390/02/13	1,685	1,685	1,685	1,685	(3.99)	10	80K	135M
1390/02/12	1,713	1,713	1,849	1,755	(1.63)	3	25K	42M
1390/02/11	1,713	1,713	1,713	1,784	0.0	1	200	343K
1390/02/10	1,740	1,721	1,740	1,784	(0.45)	2	7K	12M
1390/02/07	1,825	1,749	1,825	1,792	(1.54)	10	33K	58M
1390/02/06	1,754	1,754	1,890	1,820	(0.38)	17	144K	262M
1390/02/04	1,808	1,808	1,808	1,827	(0.44)	2	18K	32M
1390/02/03	1,781	1,781	1,854	1,835	(1.08)	12	16K	29M
1390/01/31	1,797	1,797	1,875	1,855	(0.05)	3	2K	3M
1390/01/30	1,797	1,797	1,837	1,856	(0.8)	6	12K	22M
1390/01/29	1,810	1,810	1,870	1,871	(0.32)	3	5K	10M
1390/01/28	1,850	1,809	1,850	1,877	(0.37)	3	7K	13M
1390/01/27	1,879	1,812	1,879	1,884	(0.16)	6	5K	10M
1390/01/24	1,948	1,878	1,949	1,887	0.48	8	28K	54M
1390/01/23	1,836	1,836	1,914	1,878	2.01	22	67K	126M
1390/01/22	1,890	1,860	1,895	1,841	0.55	13	11K	21M
1390/01/21	1,840	1,800	1,870	1,831	(0.49)	29	109K	199M
1390/01/20	1,840	1,811	1,848	1,840	2.05	22	80K	148M
1390/01/17	1,850	1,787	1,900	1,803	(3.12)	23	118K	213M
1390/01/16	1,880	1,806	1,899	1,861	(1.06)	20	45K	83M
1390/01/15	1,856	1,855	1,920	1,881	(0.84)	15	38K	71M
1390/01/14	1,900	1,895	1,960	1,897	(3.85)	21	60K	114M
1390/01/09	1,900	1,900	1,988	1,973	(0.3)	7	4K	9M
1390/01/08	1,909	1,908	1,999	1,979	(0.4)	7	8K	16M
1390/01/07	2,001	1,999	2,050	1,987	0.46	9	15K	30M
1390/01/06	1,970	1,970	1,994	1,978	3.13	13	49K	97M
1389/12/28	1,950	1,950	1,980	1,918	0.42	4	11K	21M
1389/12/25	1,876	1,875	1,989	1,910	(2.2)	29	81K	155M
1389/12/24	1,997	1,845	1,997	1,953	1.67	27	95K	185M
1389/12/23	1,931	1,931	1,931	1,921	3.45	3	51K	99M
1389/12/22	1,919	1,919	1,919	1,857	0.60	6	9K	17M
1389/12/21	1,856	1,850	1,856	1,846	3.42	38	53K	98M
1389/12/18	1,785	1,768	1,785	1,785	3.96	43	218K	389M
1389/12/17	1,700	1,680	1,725	1,717	3.50	33	129K	222M
1389/12/16	1,640	1,640	1,700	1,659	(1.19)	5	31K	51M
1389/12/14	1,735	1,735	1,735	1,679	0.30	3	5K	9M
1389/12/11	1,677	1,650	1,700	1,674	(1.47)	12	42K	70M
1389/12/10	1,688	1,677	1,699	1,699	(1.62)	8	44K	75M
1389/12/09	1,700	1,675	1,700	1,727	(0.97)	4	18K	30M
1389/12/08	1,745	1,701	1,745	1,744	(0.63)	5	19K	32M
1389/12/07	1,780	1,700	1,780	1,755	0.40	12	47K	83M
1389/12/04	1,800	1,728	1,810	1,748	7.04	11	83K	146M
1389/11/27	1,665	1,660	1,680	1,633	1.05	5	18K	31M
1389/11/26	1,611	1,610	1,670	1,616	(2.88)	14	97K	157M
1389/11/25	1,687	1,650	1,687	1,664	(0.12)	2	11K	18M
1389/11/24	1,630	1,630	1,689	1,666	(0.3)	6	21K	35M
1389/11/23	1,704	1,638	1,750	1,671	(2.05)	18	73K	123M
1389/11/20	1,770	1,704	1,775	1,706	(3.89)	24	116K	198M
1389/11/19	1,811	1,725	1,811	1,775	1.89	22	135K	240M
1389/11/18	1,640	1,640	1,768	1,742	2.47	29	302K	527M
1389/11/17	1,699	1,699	1,699	1,700	(3.9)	9	59K	101M
1389/11/16	1,782	1,710	1,850	1,769	(0.67)	16	78K	137M
1389/11/12	1,800	1,750	1,805	1,781	2.47	7	96K	170M
1389/11/11	1,680	1,680	1,747	1,738	3.45	8	119K	207M
1389/10/29	1,650	1,587	1,719	1,680	1.63	16	35K	59M
1389/10/28	1,630	1,587	1,719	1,653	0.0	5	8K	12M
1389/10/27	1,640	1,608	1,640	1,653	(1.25)	7	28K	45M
1389/10/26	1,672	1,672	1,674	1,674	(3.85)	20	59K	99M
1389/10/25	1,680	1,680	1,680	1,741	(0.06)	2	1K	2M
1389/10/22	1,760	1,700	1,760	1,742	(0.74)	5	16K	27M
1389/10/21	1,814	1,799	1,814	1,755	0.34	3	6K	12M
1389/10/20	1,787	1,747	1,816	1,749	0.11	5	8K	14M
1389/10/19	1,622	1,622	1,756	1,747	3.43	45	750K	1B
1389/10/18	1,750	1,688	1,750	1,689	(3.92)	12	90K	152M
1389/10/15	1,758	1,758	1,758	1,758	(3.99)	13	75K	132M
1389/10/08	1,781	1,781	1,781	1,831	(1.29)	6	19K	34M
1389/10/06	1,787	1,787	1,787	1,855	(0.32)	1	4K	8M
1389/09/29	1,788	1,788	1,788	1,861	(0.05)	1	1K	2M
1389/09/28	1,788	1,788	1,788	1,862	0.0	1	25	45K
1389/09/20	1,800	1,800	1,800	1,862	(0.64)	1	10K	18M
1389/09/16	1,836	1,836	1,864	1,874	(1.99)	9	30K	55M
1389/09/14	1,870	1,865	1,870	1,912	(1.54)	5	24K	45M
1389/09/10	1,883	1,883	1,989	1,942	(0.97)	4	15K	28M
1389/09/07	1,921	1,921	2,075	1,961	(2.0)	10	30K	58M
1389/09/06	1,921	1,921	1,921	2,001	0.0	1	100	192K
1389/09/01	1,922	1,922	1,922	2,001	(0.05)	2	500	961K
1389/08/30	1,923	1,923	1,923	2,002	(0.05)	1	1K	2M
1389/08/22	2,000	2,000	2,000	2,003	(0.1)	1	20K	39M
1389/08/19	1,929	1,929	1,929	2,005	(0.2)	2	3K	6M
1389/08/12	2,011	2,009	2,011	2,009	0.0	7	15K	31M
1389/08/11	2,009	2,009	2,009	2,009	0.0	1	1K	2M
1389/08/09	2,009	2,007	2,100	2,009	(3.88)	17	61K	122M
1389/08/08	2,110	2,110	2,110	2,090	0.0	1	500	1M
1389/08/05	2,109	2,099	2,109	2,090	0.48	7	32K	67M
1389/08/04	2,080	2,080	2,080	2,080	0.0	1	100	208K
1389/08/02	2,001	2,001	2,001	2,080	(0.19)	2	3K	5M
1389/08/01	2,011	2,009	2,011	2,084	(0.38)	5	6K	12M
1389/07/28	2,029	2,029	2,029	2,092	(0.99)	2	15K	30M
1389/07/27	2,130	2,047	2,130	2,113	(0.89)	10	64K	136M
1389/07/26	2,135	2,100	2,211	2,132	0.28	17	36K	77M
1389/07/25	2,104	2,104	2,135	2,126	(2.97)	3	45K	94M
1389/07/21	2,135	2,135	2,196	2,191	(1.44)	6	22K	47M
1389/07/20	2,173	2,172	2,173	2,223	(0.09)	4	2K	5M
1389/07/19	2,152	2,152	2,200	2,225	(0.71)	12	13K	29M
1389/07/17	2,167	2,164	2,199	2,241	(0.58)	10	9K	20M
1389/07/14	2,347	2,200	2,347	2,254	(0.62)	7	12K	27M
1389/07/13	2,211	2,211	2,273	2,268	(0.22)	2	6K	13M
1389/07/11	2,202	2,202	2,211	2,273	(0.53)	3	9K	21M
1389/07/10	2,149	2,147	2,324	2,285	2.24	15	78K	179M
1389/07/07	2,254	2,189	2,254	2,235	(1.97)	10	32K	71M
1389/07/06	2,371	2,371	2,371	2,280	0.0	1	100	237K
1389/07/05	2,220	2,220	2,400	2,280	(1.38)	7	22K	49M
1389/06/31	2,320	2,251	2,411	2,312	(1.37)	8	24K	54M
1389/06/30	2,267	2,267	2,267	2,344	(0.26)	1	4K	10M
1389/06/29	2,300	2,300	2,300	2,350	(0.13)	3	4K	9M
1389/06/28	2,311	2,310	2,311	2,353	(0.42)	3	11K	26M
1389/06/27	2,320	2,320	2,378	2,363	(0.63)	3	15K	35M
1389/06/24	2,330	2,293	2,420	2,378	(0.42)	6	10K	22M
1389/06/23	2,330	2,330	2,400	2,388	(0.04)	3	4K	9M
1389/06/22	2,350	2,322	2,410	2,389	(0.99)	5	17K	40M
1389/06/21	2,474	2,410	2,474	2,413	0.0	5	8K	20M
1389/06/17	2,410	2,407	2,480	2,413	(3.75)	19	83K	200M
1389/06/16	2,544	2,350	2,544	2,507	2.45	50	253K	634M
1389/06/15	2,450	2,450	2,496	2,447	1.96	8	30K	75M
1389/06/14	2,349	2,298	2,488	2,400	0.29	23	121K	291M
1389/06/09	2,328	2,299	2,468	2,393	(0.04)	7	10K	23M
1389/06/08	2,380	2,378	2,420	2,394	(0.08)	10	9K	20M
1389/06/07	2,398	2,398	2,398	2,396	0.0	1	4K	10M
1389/06/06	2,477	2,477	2,477	2,396	0.13	1	2K	5M
1389/06/03	2,379	2,376	2,465	2,393	(3.27)	23	87K	207M
1389/06/02	2,377	2,377	2,470	2,474	(0.08)	2	2K	5M
1389/06/01	2,469	2,469	2,469	2,476	0.0	1	275	679K
1389/05/31	2,405	2,405	2,477	2,476	(0.04)	3	3K	8M
1389/05/30	2,485	2,485	2,485	2,477	0.0	2	2K	5M
1389/05/27	2,350	2,350	2,482	2,477	3.77	37	184K	455M
1389/05/26	2,390	2,390	2,390	2,387	0.04	2	9K	21M
1389/05/25	2,294	2,294	2,479	2,386	(0.13)	6	9K	20M
1389/05/24	2,308	2,308	2,400	2,389	(0.62)	14	15K	35M
1389/05/23	2,316	2,316	2,389	2,404	(0.33)	4	9K	22M
1389/05/20	2,474	2,376	2,474	2,412	(2.55)	12	44K	106M
1389/05/19	2,378	2,378	2,459	2,475	(0.08)	4	3K	8M
1389/05/18	2,475	2,475	2,475	2,477	0.0	1	10K	25M
1389/05/17	2,495	2,495	2,495	2,477	0.04	1	4K	11M
1389/05/16	2,400	2,400	2,497	2,476	(0.96)	8	24K	59M
1389/05/12	2,500	2,500	2,538	2,500	1.34	23	108K	270M
1389/05/11	2,472	2,472	2,475	2,467	3.66	7	55K	136M
1389/05/10	2,400	2,278	2,466	2,380	0.34	34	227K	541M
1389/05/09	2,321	2,314	2,400	2,372	(1.17)	8	22K	52M
1389/05/06	2,360	2,360	2,475	2,400	0.13	5	3K	8M
1389/05/04	2,320	2,320	2,410	2,397	0.04	8	28K	67M
1389/05/03	2,410	2,319	2,410	2,396	(0.58)	5	12K	28M
1389/05/02	2,488	2,313	2,488	2,410	0.04	7	9K	22M
1389/04/30	2,400	2,336	2,400	2,409	(0.99)	6	16K	37M
1389/04/29	2,400	2,400	2,400	2,433	(0.16)	6	6K	15M
1389/04/28	2,420	2,351	2,420	2,437	(0.37)	5	7K	17M
1389/04/27	2,482	2,386	2,482	2,446	(1.57)	21	31K	76M
1389/04/26	2,488	2,440	2,488	2,485	3.84	62	161K	399M
1389/04/23	2,400	2,400	2,400	2,393	3.68	5	55K	133M
1389/04/22	2,231	2,231	2,393	2,308	0.30	20	138K	318M
1389/04/21	2,230	2,230	2,230	2,301	(0.56)	2	10K	21M
1389/04/20	2,430	2,244	2,430	2,314	(0.98)	11	33K	76M
1389/04/16	2,374	2,374	2,374	2,337	2.37	8	36K	85M
1389/04/15	2,343	2,343	2,343	2,283	1.33	6	20K	47M
1389/04/14	2,309	2,309	2,309	2,253	1.44	6	22K	51M
1389/04/13	2,270	2,269	2,273	2,221	1.60	9	25K	57M
1389/04/12	2,257	2,257	2,257	2,186	0.69	4	11K	24M
1389/04/09	2,122	2,122	2,206	2,171	2.31	8	38K	83M
1389/03/31	2,340	2,340	2,508	2,432	0.33	39	59K	144M
1389/03/29	2,401	2,379	2,461	2,424	(1.66)	17	33K	79M
1389/03/26	2,461	2,461	2,556	2,465	(0.2)	10	49K	122M
1389/03/25	2,524	2,500	2,524	2,470	1.27	5	23K	58M
1389/03/24	2,400	2,400	2,503	2,439	0.83	10	41K	99M
1389/03/23	2,414	2,414	2,500	2,419	(3.28)	44	570K	1B
1389/03/22	2,520	2,499	2,520	2,501	(11.25)	13	62K	155M
1389/02/28	2,723	2,723	2,723	2,818	(0.11)	1	2K	6M
1389/02/22	2,723	2,723	2,723	2,821	0.0	1	10	27K
1389/02/19	2,800	2,765	2,845	2,821	(1.54)	10	30K	83M
1389/02/18	2,870	2,849	2,870	2,865	3.32	15	137K	394M
1389/02/14	2,835	2,835	2,835	2,773	1.20	5	21K	59M
1389/02/13	2,802	2,802	2,802	2,740	1.18	6	20K	57M
1389/02/12	2,786	2,786	2,786	2,708	0.59	5	10K	28M
1389/02/11	2,692	2,691	2,692	2,692	3.50	16	75K	201M
1389/02/08	2,601	2,601	2,601	2,601	0.0	2	24K	62M
1389/02/07	2,665	2,660	2,665	2,601	0.97	8	18K	47M
1389/02/06	2,559	2,559	2,599	2,576	1.10	9	65K	166M
1389/02/05	2,550	2,550	2,550	2,548	0.0	1	5K	13M
1389/02/04	2,547	2,547	2,555	2,548	0.04	7	18K	47M
1389/02/01	2,547	2,547	2,547	2,547	0.0	4	15K	39M
1389/01/31	2,543	2,543	2,710	2,547	(3.34)	14	64K	163M
1389/01/30	2,700	2,620	2,700	2,635	(2.91)	11	53K	140M
1389/01/29	2,622	2,622	2,622	2,714	(0.11)	7	2K	4M
1389/01/28	2,717	2,716	2,717	2,717	3.47	35	153K	415M
1389/01/25	2,626	2,626	2,626	2,626	3.47	12	80K	209M
1389/01/24	2,579	2,579	2,579	2,538	1.85	5	32K	82M
1389/01/23	2,515	2,515	2,515	2,492	2.55	6	44K	110M
1389/01/22	2,505	2,505	2,505	2,430	0.37	4	6K	15M
1389/01/21	2,495	2,495	2,495	2,421	0.41	2	7K	19M
1389/01/18	2,453	2,453	2,453	2,411	1.69	12	29K	72M
1389/01/17	2,446	2,446	2,446	2,371	0.30	1	5K	12M
1389/01/16	2,425	2,425	2,425	2,364	0.90	5	15K	36M
1389/01/14	2,407	2,407	2,407	2,343	0.73	4	13K	31M
1389/01/11	2,407	2,407	2,407	2,326	0.0	1	102	246K
1389/01/10	2,402	2,402	2,402	2,326	0.22	12	3K	8M
1389/01/09	2,372	2,372	2,372	2,321	1.27	8	22K	52M
1389/01/08	2,364	2,364	2,364	2,292	0.31	2	5K	12M
1389/01/07	2,339	2,339	2,339	2,285	1.11	4	19K	45M
1388/12/26	2,250	2,211	2,279	2,260	2.63	16	82K	186M
1388/12/25	2,190	2,190	2,221	2,202	0.59	9	49K	109M
1388/12/24	2,175	2,119	2,200	2,189	2.53	13	73K	159M
1388/12/23	2,041	2,040	2,175	2,135	1.57	17	40K	86M
1388/12/22	2,118	2,060	2,119	2,102	(1.04)	5	24K	49M
1388/12/19	2,100	2,100	2,100	2,124	(0.23)	1	10K	21M
1388/12/18	2,124	2,124	2,197	2,129	(3.27)	17	103K	219M
1388/12/17	2,129	2,129	2,129	2,201	(0.23)	13	4K	8M
1388/12/16	2,151	2,150	2,151	2,206	(0.94)	4	17K	36M
1388/12/15	2,256	2,184	2,256	2,227	2.16	30	153K	342M
1388/12/12	2,246	2,246	2,246	2,180	0.41	2	7K	16M
1388/12/11	2,184	2,184	2,184	2,171	2.84	7	50K	108M
1388/12/10	2,002	2,001	2,377	2,111	22.38	101	1M	3B
1388/12/03	1,712	1,710	1,713	1,725	(2.65)	4	46K	78M
1388/12/02	1,770	1,770	1,800	1,772	(3.38)	18	81K	143M
1388/12/01	1,834	1,827	1,834	1,834	3.50	14	80K	147M
1388/11/28	1,807	1,807	1,807	1,772	1.49	5	26K	46M
1388/11/27	1,702	1,702	1,760	1,746	2.65	8	47K	83M
1388/11/25	1,700	1,700	1,819	1,701	(3.41)	44	224K	380M
1388/11/21	1,726	1,726	1,726	1,761	(1.51)	7	27K	46M
1388/11/19	1,788	1,788	1,788	1,788	(3.46)	4	60K	107M
1388/11/05	1,850	1,850	1,910	1,852	(3.39)	20	93K	172M
1388/11/04	1,939	1,850	1,939	1,917	2.29	69	227K	435M
1388/11/03	1,874	1,874	1,874	1,874	3.48	11	90K	169M
1388/10/30	1,837	1,837	1,837	1,811	2.03	9	35K	65M
1388/10/29	1,736	1,736	1,795	1,775	2.31	10	46K	82M
1388/10/28	1,735	1,735	1,735	1,735	3.46	12	89K	155M
1388/10/27	1,721	1,721	1,721	1,677	0.84	4	15K	25M
1388/10/26	1,660	1,660	1,684	1,663	2.15	13	38K	63M
1388/10/23	1,638	1,638	1,639	1,628	2.78	7	48K	79M
1388/10/22	1,584	1,580	1,584	1,584	3.46	43	215K	341M
1388/10/21	1,533	1,533	1,533	1,531	3.31	4	57K	88M
1388/10/20	1,532	1,532	1,532	1,482	0.07	2	2K	3M
1388/10/19	1,484	1,484	1,484	1,481	3.28	6	57K	84M
1388/10/16	1,420	1,420	1,522	1,434	(2.52)	29	171K	246M
1388/10/15	1,452	1,452	1,452	1,471	(2.19)	7	38K	55M
1388/10/14	1,504	1,504	1,504	1,504	(3.47)	5	77K	116M
1388/10/13	1,555	1,555	1,640	1,558	(3.29)	39	259K	403M
1388/10/12	1,583	1,583	1,583	1,611	(1.77)	4	30K	47M
1388/10/09	1,611	1,611	1,611	1,640	(1.74)	10	30K	48M
1388/10/08	1,640	1,640	1,640	1,669	(1.77)	1	30K	49M
1388/09/30	1,699	1,699	1,699	1,699	(3.47)	4	60K	102M
1388/09/28	1,706	1,706	1,706	1,760	(0.4)	1	7K	12M
1388/09/24	1,706	1,706	1,706	1,767	0.0	1	300	512K
1388/09/21	1,840	1,716	1,840	1,767	(0.62)	32	270K	477M
1388/09/18	1,790	1,676	1,796	1,778	2.42	47	374K	666M
1388/09/17	1,736	1,735	1,736	1,736	3.46	32	382K	663M
1388/09/16	1,678	1,678	1,678	1,678	3.45	3	60K	101M
1388/09/14	1,622	1,622	1,622	1,622	3.44	6	61K	99M
1388/09/11	1,568	1,568	1,568	1,568	3.50	9	102K	159M
1388/09/10	1,515	1,515	1,515	1,515	3.48	11	80K	122M
1388/09/09	1,498	1,497	1,500	1,464	0.97	10	18K	26M
1388/09/08	1,425	1,376	1,474	1,450	1.75	24	101K	146M
1388/09/04	1,425	1,425	1,425	1,425	3.49	19	242K	345M
1388/09/03	1,377	1,377	1,377	1,377	3.46	4	60K	83M
1388/09/02	1,290	1,281	1,367	1,331	0.68	13	61K	82M
1388/09/01	1,269	1,269	1,361	1,322	0.53	33	157K	207M
1388/08/30	1,316	1,238	1,316	1,315	3.38	76	692K	910M
1388/08/27	1,272	1,272	1,272	1,272	3.50	4	60K	76M
1388/08/26	1,251	1,251	1,251	1,229	1.65	2	29K	36M
1388/08/25	1,233	1,233	1,233	1,209	1.43	3	25K	31M
1388/08/24	1,226	1,226	1,226	1,192	0.59	1	10K	12M
1388/08/23	1,225	1,225	1,225	1,185	0.08	1	2K	2M
1388/08/20	1,224	1,224	1,224	1,184	0.08	1	2K	2M
1388/08/19	1,183	1,183	1,183	1,183	3.50	1	3K	4M
1388/08/18	1,143	1,143	1,143	1,143	3.44	2	10K	12M
1388/08/12	1,126	1,126	1,126	1,105	1.01	3	21K	24M
1388/08/11	1,125	1,125	1,125	1,094	0.09	1	2K	2M
1388/08/10	1,125	1,125	1,125	1,093	0.0	1	100	112K
1388/08/05	1,125	1,125	1,125	1,093	0.0	1	500	562K
1388/08/03	1,109	1,109	1,109	1,093	1.49	3	30K	33M
1388/08/02	1,104	1,104	1,104	1,077	0.47	2	9K	10M
1388/07/29	1,100	1,100	1,100	1,072	0.37	2	7K	8M
1388/07/27	1,071	1,071	1,090	1,068	0.85	4	23K	25M
1388/07/26	1,067	1,067	1,068	1,059	2.12	10	43K	46M
1388/07/25	1,054	1,052	1,054	1,037	1.27	5	28K	29M
1388/07/21	1,017	1,017	1,052	1,024	0.0	3	4K	4M
1388/07/20	1,022	1,000	1,030	1,024	0.10	5	19K	20M
1388/07/19	1,020	1,016	1,046	1,023	0.69	7	40K	41M
1388/07/18	1,070	1,008	1,070	1,016	(2.21)	40	200K	203M
1388/07/15	1,073	1,012	1,073	1,039	(0.38)	21	120K	125M
1388/07/14	1,065	1,065	1,066	1,043	0.77	4	15K	16M
1388/07/13	1,030	1,030	1,031	1,035	(0.1)	3	13K	13M
1388/07/12	1,045	1,045	1,045	1,036	2.07	7	42K	44M
1388/07/11	1,039	1,039	1,039	1,015	0.59	3	11K	11M
1388/07/08	1,000	1,000	1,035	1,009	0.40	7	21K	22M
1388/07/07	1,015	1,000	1,015	1,005	0.0	3	9K	9M
1388/07/06	1,020	1,000	1,020	1,005	(0.4)	14	54K	55M
1388/07/05	1,008	1,008	1,023	1,009	0.10	2	5K	5M
1388/07/04	998	990	1,026	1,008	0.90	17	94K	95M
1388/07/01	1,000	1,000	1,000	999	0.0	2	10K	10M
1388/06/31	1,003	987	1,004	999	(0.5)	28	91K	91M
1388/06/30	1,004	1,004	1,004	1,004	0.0	1	5K	5M
1388/06/28	1,005	1,004	1,005	1,004	0.0	7	40K	40M
1388/06/24	1,010	1,003	1,010	1,004	0.0	3	8K	8M
1388/06/23	1,018	1,000	1,018	1,004	(1.38)	21	51K	51M
1388/06/22	1,002	1,000	1,002	1,018	(0.49)	4	13K	13M
1388/06/18	1,034	1,014	1,034	1,023	1.89	10	52K	53M
1388/06/17	980	980	995	1,004	(0.3)	2	10K	10M
1388/06/16	1,006	1,006	1,006	1,007	0.0	3	8K	8M
1388/06/15	1,012	1,006	1,012	1,007	(2.89)	18	77K	77M
1388/06/14	1,020	1,012	1,020	1,037	(0.58)	5	11K	11M
1388/06/11	1,026	1,025	1,087	1,043	(1.23)	25	74K	77M
1388/06/10	1,035	1,035	1,035	1,056	(1.03)	3	20K	21M
1388/06/09	1,048	1,048	1,048	1,067	(1.2)	3	25K	26M
1388/06/08	1,069	1,069	1,069	1,080	(2.0)	4	40K	43M
1388/06/07	1,095	1,095	1,095	1,102	(2.3)	8	46K	51M
1388/06/04	1,138	1,138	1,138	1,128	2.08	13	41K	47M
1388/06/03	1,134	1,134	1,134	1,105	0.36	1	8K	9M
1388/06/02	1,117	1,117	1,117	1,101	1.47	7	30K	34M
1388/06/01	1,106	1,106	1,106	1,085	1.02	2	20K	22M
1388/05/31	1,075	1,060	1,077	1,074	2.68	18	56K	61M
1388/05/28	1,046	1,040	1,046	1,046	2.95	34	94K	98M
1388/05/27	1,040	1,040	1,040	1,016	0.59	2	11K	11M
1388/05/24	1,035	1,035	1,035	1,010	0.50	1	10K	10M
1388/05/21	1,034	1,034	1,034	1,005	0.10	2	2K	2M
1388/05/20	1,033	1,033	1,033	1,004	0.10	3	2K	2M
1388/05/19	996	995	1,036	1,003	(0.3)	29	165K	165M
1388/05/18	1,015	1,002	1,015	1,006	(0.89)	16	55K	56M
1388/05/17	1,000	1,000	1,000	1,015	(0.88)	7	22K	22M
1388/05/14	1,009	1,009	1,039	1,024	1.49	33	104K	106M
1388/05/13	1,000	1,000	1,025	1,009	0.10	14	28K	28M
1388/05/12	1,027	970	1,027	1,008	1.00	66	303K	305M
1388/05/11	998	998	998	998	2.99	30	188K	188M
1388/05/10	969	969	969	969	2.98	14	68K	66M
1388/05/07	963	963	963	941	0.64	3	13K	12M
1388/05/05	948	948	948	935	1.52	7	32K	30M
1388/05/04	948	948	948	921	0.0	1	900	853K
1388/05/03	946	946	946	921	0.22	1	5K	5M
1388/04/31	930	930	931	919	1.66	6	35K	32M
1388/04/30	905	882	918	904	0.33	8	22K	20M
1388/04/28	876	876	915	901	0.90	9	30K	27M
1388/04/27	900	890	920	893	(0.33)	14	32K	28M
1388/04/24	881	881	916	896	0.67	30	141K	126M
1388/04/23	890	864	910	890	0.0	79	237K	211M
1388/04/22	900	889	900	890	(2.84)	48	184K	164M
1388/04/21	930	897	930	916	1.44	82	257K	235M
1388/04/20	916	854	931	903	15.77	93	365K	330M
1388/04/09	1,080	1,058	1,084	1,070	1.04	75	268K	286M
1388/04/08	1,034	1,034	1,065	1,059	2.42	26	112K	119M
1388/04/07	1,030	1,030	1,036	1,034	2.78	56	209K	216M
1388/04/06	1,008	990	1,008	1,006	2.76	30	179K	180M
1388/04/03	979	979	979	979	2.94	32	129K	126M
1388/04/02	958	956	958	951	2.15	10	45K	43M
1388/04/01	940	920	940	931	(0.96)	17	73K	68M
1388/03/31	940	938	940	940	2.96	44	217K	204M
1388/03/30	891	890	933	913	0.77	7	43K	40M
1388/03/27	902	902	956	906	(2.48)	56	251K	227M
1388/03/26	911	911	911	929	(1.06)	4	21K	19M
1388/03/25	911	911	911	939	0.0	1	100	91K
1388/03/24	940	938	940	939	(2.9)	14	57K	54M
1388/03/23	980	947	980	967	(0.92)	14	34K	33M
1388/03/20	976	976	976	976	2.95	18	94K	91M
1388/03/19	973	973	973	948	0.32	1	7K	7M
1388/03/18	953	942	953	945	(2.68)	35	197K	186M
1388/03/17	970	965	977	971	(1.82)	12	74K	72M
1388/03/16	1,000	980	1,000	989	(2.08)	28	140K	138M
1388/03/13	1,048	997	1,048	1,010	(1.27)	10	33K	33M
1388/03/12	1,052	1,012	1,052	1,023	(1.92)	18	53K	54M
1388/03/11	1,043	1,043	1,043	1,043	2.96	72	342K	357M
1388/03/10	1,000	1,000	1,017	1,013	2.53	26	111K	112M
1388/03/09	950	950	992	988	2.49	18	59K	58M
1388/03/06	956	956	1,000	964	(2.13)	69	257K	247M
1388/03/05	957	957	957	985	(0.1)	1	2K	1M
1388/03/04	985	960	985	986	(0.3)	5	12K	12M
1388/03/03	986	986	1,001	989	(2.66)	59	307K	304M
1388/03/02	993	993	993	1,016	(0.68)	5	14K	14M
1388/02/28	993	993	993	1,023	0.0	1	265	263K
1388/02/27	996	996	996	1,023	(0.29)	3	6K	6M
1388/02/26	1,040	1,025	1,040	1,026	(2.84)	42	182K	187M
1388/02/23	1,083	1,021	1,083	1,056	0.38	150	716K	756M
1388/02/22	1,052	1,052	1,052	1,052	2.94	9	60K	63M
1388/02/21	1,037	1,037	1,037	1,022	1.49	6	30K	31M
1388/02/20	1,034	1,034	1,034	1,007	0.30	4	7K	7M
1388/02/19	990	990	1,005	1,004	2.87	107	435K	436M
1388/02/16	969	960	998	976	0.72	32	141K	137M
1388/02/15	1,002	944	1,002	969	(0.41)	79	379K	367M
1388/02/14	973	973	973	973	2.96	82	370K	360M
1388/02/13	945	945	945	945	2.94	79	531K	502M
1388/02/12	919	912	919	918	2.80	69	363K	334M
1388/02/09	893	850	893	893	3.00	75	300K	268M
1388/02/08	885	885	885	867	0.81	6	17K	15M
1388/02/07	858	858	898	860	(2.71)	24	101K	87M
1388/02/06	885	884	885	884	(2.96)	32	135K	119M
1388/02/05	932	904	932	911	(2.15)	27	96K	87M
1388/02/02	907	907	933	931	2.76	65	351K	327M
1388/02/01	907	881	907	906	2.84	85	503K	456M
1388/01/31	881	881	881	881	2.92	24	100K	88M
1388/01/30	847	847	862	856	2.27	34	123K	105M
1388/01/29	817	817	850	837	(0.59)	14	69K	58M
1388/01/25	846	845	846	842	0.24	7	22K	19M
1388/01/24	840	840	840	840	0.0	5	17K	15M
1388/01/23	818	818	840	840	(0.24)	3	8K	6M
1388/01/22	862	860	862	842	0.12	2	2K	1M
1388/01/19	841	841	841	841	2.94	14	72K	60M
1388/01/18	830	830	831	817	1.24	5	24K	20M
1388/01/17	809	809	809	807	2.67	13	55K	44M
1388/01/16	786	786	786	786	2.88	90	477K	375M
1388/01/15	784	784	784	764	0.26	1	5K	4M
1388/01/11	781	781	781	762	0.40	2	8K	6M
1388/01/10	778	778	778	759	0.40	1	7K	5M
1388/01/09	775	775	775	756	0.27	1	5K	4M
1387/12/28	773	773	774	754	0.27	2	6K	4M
1387/12/26	752	752	752	752	2.87	16	91K	69M
1387/12/19	751	751	751	731	0.14	3	2K	2M
1387/12/17	730	730	730	730	(15.51)	1	420	307K
1387/11/29	847	843	847	864	(0.46)	4	11K	9M
1387/11/27	878	878	878	868	0.12	1	5K	4M
1387/11/26	847	847	850	867	(0.46)	5	12K	10M
1387/11/21	846	846	846	871	0.0	1	349	295K
1387/11/20	848	848	848	871	(0.34)	1	6K	5M
1387/11/19	861	861	861	874	(1.47)	3	30K	26M
1387/11/15	878	878	879	887	(1.99)	6	40K	35M
1387/11/14	880	880	880	905	(0.22)	2	5K	4M
1387/11/07	910	894	910	907	(1.52)	10	36K	32M
1387/11/05	937	937	937	921	1.21	6	24K	22M
1387/11/01	927	927	927	910	1.11	6	22K	21M
1387/10/30	898	890	898	900	(1.85)	7	48K	43M
1387/10/29	901	900	901	917	(0.86)	4	20K	18M
1387/10/24	938	938	938	925	1.54	9	32K	30M
1387/10/23	927	927	927	911	1.22	3	25K	23M
1387/10/22	874	874	922	900	0.45	4	12K	11M
1387/10/21	907	907	907	896	1.70	10	34K	31M
1387/10/16	899	885	899	881	0.92	6	25K	22M
1387/10/15	874	874	885	873	1.51	7	39K	35M
1387/10/14	857	857	882	860	(2.6)	16	109K	94M
1387/10/11	886	882	886	883	(2.86)	16	77K	68M
1387/10/10	950	908	950	909	(2.88)	15	68K	61M
1387/10/09	951	917	951	936	(0.95)	3	25K	23M
1387/10/08	939	939	939	945	(0.11)	2	6K	5M
1387/10/01	940	940	940	946	(0.11)	1	10K	9M
1387/09/24	947	947	947	947	0.0	1	5K	5M
1387/09/18	939	939	939	947	(2.17)	10	44K	42M
1387/09/17	992	992	992	968	0.41	2	8K	8M
1387/09/13	987	964	987	964	0.52	6	11K	10M
1387/09/12	959	959	959	959	(2.94)	20	104K	99M
1387/09/11	988	988	988	988	(2.95)	17	60K	59M
1387/09/10	1,010	1,000	1,018	1,018	(0.2)	4	5K	5M
1387/09/09	1,026	1,010	1,026	1,020	(0.58)	20	117K	120M
1387/09/05	1,040	1,010	1,040	1,026	(1.35)	13	48K	49M
1387/09/04	1,041	1,040	1,041	1,040	2.87	65	295K	307M
1387/09/03	1,020	1,011	1,028	1,011	1.20	11	30K	31M
1387/09/02	996	996	1,007	999	(2.63)	26	125K	125M
1387/08/29	1,067	1,007	1,067	1,026	(1.16)	53	223K	228M
1387/08/28	1,038	1,038	1,038	1,038	2.98	50	256K	266M
1387/08/27	1,008	1,008	1,008	1,008	2.96	12	80K	81M
1387/08/26	984	979	984	979	2.41	6	50K	49M
1387/08/25	956	956	956	956	2.91	6	60K	57M
1387/08/22	929	929	929	929	2.99	11	60K	56M
1387/08/20	928	902	928	902	0.11	3	2K	2M
1387/08/19	925	901	925	901	0.22	3	5K	5M
1387/08/15	892	892	946	899	(2.18)	22	117K	105M
1387/08/14	899	899	919	919	(0.11)	2	4K	3M
1387/08/13	899	899	920	920	(0.65)	6	12K	11M
1387/08/12	901	901	926	926	(0.22)	3	5K	5M
1387/08/11	908	908	928	928	(0.32)	4	8K	8M
1387/08/08	908	908	931	931	(0.53)	4	10K	9M
1387/08/07	939	913	940	936	(0.53)	5	16K	15M
1387/08/01	938	938	966	941	(2.59)	35	124K	117M
1387/07/30	942	942	966	966	(0.51)	3	11K	10M
1387/07/15	955	955	971	971	(0.82)	5	20K	19M
1387/07/09	955	955	979	979	(0.51)	11	10K	10M
1387/06/30	957	957	984	984	0.0	2	510	488K
1387/06/27	957	957	984	984	(0.2)	2	5K	5M
1387/06/12	987	958	987	986	(0.1)	3	2K	2M
1387/06/11	1,009	987	1,009	987	0.71	10	16K	16M
1387/06/10	980	980	980	980	2.94	18	69K	68M
1387/06/09	970	952	970	952	0.53	5	14K	14M
1387/06/06	955	947	958	947	1.72	9	36K	34M
1387/06/05	905	905	956	931	(0.11)	10	63K	58M
1387/06/04	906	906	932	932	(0.21)	2	5K	5M
1387/06/03	929	929	934	934	(2.4)	6	50K	46M
1387/06/02	957	957	958	957	(2.94)	14	70K	67M
1387/05/30	986	986	986	986	(2.95)	1	100	99K
1387/05/29	1,016	1,016	1,016	1,016	(2.96)	1	100	102K
1387/05/08	1,017	1,017	1,047	1,047	(0.1)	2	2K	2M
1387/05/07	1,017	1,017	1,048	1,048	0.0	2	486	495K
1387/05/06	1,048	1,048	1,048	1,048	(2.96)	1	200	210K
1387/04/25	1,080	1,080	1,080	1,080	(11.33)	1	3K	3M
1387/04/05	1,200	1,200	1,218	1,218	0.0	2	110	132K
1387/04/03	1,214	1,214	1,218	1,218	0.0	2	110	134K
1387/04/01	1,182	1,182	1,218	1,218	0.0	3	650	778K
1387/03/29	1,217	1,217	1,218	1,218	0.0	2	2K	2M
1387/03/28	1,218	1,218	1,218	1,218	0.08	11	40K	49M
1387/03/27	1,220	1,217	1,220	1,217	0.0	2	4K	5M
1387/03/26	1,217	1,217	1,217	1,217	0.0	3	5K	6M
1387/03/22	1,200	1,200	1,217	1,217	(0.08)	3	3K	3M
1387/03/21	1,217	1,217	1,218	1,218	0.0	3	4K	5M
1387/03/20	1,230	1,218	1,230	1,218	0.0	12	46K	56M
1387/03/19	1,235	1,185	1,235	1,218	(0.25)	8	22K	27M
1387/03/13	1,248	1,221	1,248	1,221	0.74	8	17K	21M
1387/03/12	1,206	1,206	1,235	1,212	0.25	7	29K	35M
1387/03/11	1,206	1,206	1,209	1,209	(1.06)	10	48K	58M
1387/03/08	1,206	1,206	1,222	1,222	0.0	2	2K	2M
1387/03/07	1,201	1,201	1,222	1,222	(0.08)	2	4K	5M
1387/03/06	1,201	1,201	1,229	1,223	(1.21)	12	31K	37M
1387/03/04	1,220	1,215	1,238	1,238	(1.12)	6	23K	28M
1387/03/01	1,231	1,231	1,252	1,252	(0.87)	3	20K	25M
1387/02/31	1,265	1,262	1,265	1,263	(2.92)	15	73K	93M
1387/02/30	1,300	1,299	1,301	1,301	(0.08)	8	13K	16M
1387/02/29	1,301	1,300	1,304	1,302	(1.81)	32	143K	186M
1387/02/28	1,301	1,301	1,326	1,326	0.0	2	1K	1M
1387/02/25	1,320	1,312	1,352	1,326	(1.92)	29	122K	162M
1387/02/24	1,361	1,313	1,361	1,352	2.27	37	173K	234M
1387/02/23	1,324	1,290	1,324	1,322	2.80	34	134K	177M
1387/02/22	1,321	1,286	1,321	1,286	0.23	6	4K	6M
1387/02/21	1,317	1,283	1,317	1,283	0.31	6	6K	8M
1387/02/18	1,302	1,279	1,302	1,279	0.16	3	5K	6M
1387/02/17	1,298	1,277	1,298	1,277	0.31	4	9K	11M
1387/02/16	1,260	1,250	1,350	1,273	15.41	26	166K	212M
1387/02/03	1,123	1,103	1,123	1,103	0.18	2	5K	6M
1387/02/02	1,120	1,101	1,120	1,101	0.18	5	6K	7M
1387/02/01	1,114	1,099	1,114	1,099	0.55	8	18K	20M
1387/01/31	1,107	1,093	1,107	1,093	0.64	5	20K	22M
1387/01/28	1,106	1,086	1,106	1,086	0.09	2	3K	3M
1387/01/27	1,105	1,085	1,105	1,085	0.09	2	3K	3M
1387/01/26	1,103	1,084	1,103	1,084	0.18	2	7K	7M
1387/01/25	1,090	1,082	1,090	1,082	1.22	11	36K	39M
1387/01/24	1,088	1,069	1,088	1,069	0.19	2	5K	5M
1387/01/18	1,080	1,067	1,080	1,067	0.76	7	23K	25M
1387/01/17	1,065	1,059	1,065	1,059	1.34	10	41K	44M
1387/01/14	1,062	1,045	1,062	1,045	0.29	2	10K	11M
1387/01/10	1,059	1,042	1,059	1,042	0.29	2	10K	11M
1387/01/07	1,057	1,039	1,057	1,039	0.19	3	6K	6M
1387/01/05	1,056	1,037	1,056	1,037	0.10	2	4K	4M
1386/12/28	1,042	1,036	1,042	1,036	1.37	10	42K	44M
1386/12/27	1,041	1,022	1,041	1,022	0.10	2	2K	2M
1386/12/26	1,021	1,021	1,021	1,021	2.00	47	215K	220M
1386/12/25	1,001	1,001	1,001	1,001	1.93	3	3K	3M
1386/12/22	982	982	982	982	1.97	2	2K	2M
1386/12/21	982	963	982	963	0.0	2	1K	992K
1386/12/20	963	963	963	963	1.90	1	10	10K
1386/12/19	945	945	945	945	1.94	1	20	19K
1386/12/15	927	927	927	927	1.98	1	10	9K
1386/12/14	909	909	909	909	1.91	1	10	9K
1386/12/13	892	892	892	892	1.94	3	6K	6M
1386/12/12	892	875	892	875	0.0	2	60	53K
1386/12/11	875	875	875	875	1.98	1	10	9K
1386/12/07	875	858	875	858	0.0	2	1K	1M
1386/11/27	875	858	875	858	0.0	2	797	697K
1386/11/24	865	858	865	858	1.06	8	32K	28M
1386/11/23	865	849	865	849	0.0	2	960	830K
1386/11/20	860	849	860	849	0.59	5	18K	15M
1386/11/17	860	844	860	844	0.0	3	1K	1M
1386/11/15	859	844	859	844	0.12	2	3K	3M
1386/11/14	859	843	859	843	0.0	2	180	154K
1386/11/13	843	843	843	843	1.93	19	96K	81M
1386/11/10	842	827	842	827	0.12	2	2K	2M
1386/11/09	842	826	842	826	0.0	2	994	837K
1386/11/01	842	826	842	826	0.0	2	510	429K
1386/10/30	842	826	842	826	0.0	2	20	17K
1386/10/26	826	826	826	826	1.98	21	100K	82M
1386/10/25	825	810	825	810	0.12	2	5K	4M
1386/10/11	824	809	824	809	0.12	3	5K	4M
1386/10/05	813	808	813	808	1.25	5	39K	32M
1386/10/04	797	797	812	798	0.13	7	13K	10M
1386/10/03	782	782	797	797	0.0	2	299	234K
1386/10/02	800	797	800	797	0.0	3	8K	6M
1386/10/01	800	797	800	797	0.0	2	1K	808K
1386/09/27	801	795	801	797	(0.25)	10	38K	30M
1386/09/20	799	799	799	799	0.0	1	5K	4M
1386/09/18	810	799	813	799	0.13	4	6K	5M
1386/09/17	797	797	798	798	0.0	2	4K	3M
1386/09/14	812	798	812	798	0.13	3	5K	4M
1386/09/13	784	784	813	797	(0.25)	7	12K	9M
1386/09/11	813	799	813	799	0.13	12	34K	27M
1386/09/10	785	785	798	798	0.0	2	704	553K
1386/09/06	804	798	805	798	1.01	10	34K	27M
1386/09/05	804	790	804	790	0.13	3	3K	2M
1386/09/03	796	789	796	789	1.02	10	31K	24M
1386/08/29	790	781	790	781	0.26	2	10K	8M
1386/08/28	782	779	782	779	0.0	4	4K	3M
1386/08/27	782	768	782	779	(0.51)	6	17K	13M
1386/08/23	783	783	783	783	1.95	22	83K	65M
1386/08/20	771	768	771	768	0.0	2	4K	3M
1386/08/19	768	766	771	768	0.26	20	154K	118M
1386/08/16	766	766	766	766	(1.92)	15	113K	86M
1386/08/13	775	775	781	781	(0.76)	9	30K	24M
1386/08/09	775	775	787	787	(0.38)	6	10K	8M
1386/08/08	782	782	790	790	(0.88)	7	28K	22M
1386/08/07	794	794	797	797	(1.6)	11	50K	40M
1386/08/06	811	795	812	810	(0.12)	7	18K	15M
1386/08/05	825	796	826	811	(0.12)	24	116K	94M
1386/08/02	825	800	825	812	0.12	6	14K	12M
1386/08/01	813	811	813	811	1.63	6	50K	41M
1386/07/30	798	798	798	798	1.92	52	250K	200M
1386/07/29	783	783	783	783	1.95	12	60K	47M
1386/07/28	779	768	779	768	0.52	6	15K	12M
1386/07/24	778	764	778	764	0.13	3	5K	4M
1386/07/22	776	763	776	763	0.26	2	7K	5M
1386/07/18	775	761	775	761	0.13	3	2K	2M
1386/07/17	775	760	775	760	0.0	3	479	371K
1386/07/16	775	760	775	760	0.0	2	1K	783K
1386/07/14	775	760	775	760	0.0	2	1K	783K
1386/07/09	764	758	765	760	(1.68)	24	185K	140M
1386/07/08	768	764	773	773	(0.77)	9	28K	22M
1386/07/07	769	769	779	779	(0.64)	3	20K	15M
1386/07/03	772	772	784	784	(0.38)	6	13K	10M
1386/07/01	773	773	787	787	(0.13)	4	5K	4M
1386/06/31	773	773	788	788	0.0	2	20	16K
1386/06/28	780	780	788	788	0.0	4	1K	874K
1386/06/24	788	788	788	788	0.0	7	18K	14M
1386/06/21	788	788	788	788	1.94	25	110K	87M
1386/06/20	783	773	784	773	0.52	5	15K	12M
1386/06/19	783	769	783	769	0.13	4	3K	2M
1386/06/18	775	768	775	768	1.05	10	36K	28M
1386/06/17	770	760	770	760	0.66	9	25K	19M
1386/06/14	755	755	755	755	1.89	8	78K	59M
1386/06/13	741	741	741	741	0.0	2	8K	6M
1386/06/12	741	741	741	741	0.0	7	25K	19M
1386/06/11	741	741	741	741	0.0	1	1K	926K
1386/06/05	732	732	741	741	(0.67)	4	22K	16M
1386/06/04	735	734	746	746	(0.27)	5	9K	6M
1386/06/03	739	739	753	748	(0.66)	6	27K	20M
1386/05/31	754	742	754	753	(0.13)	3	4K	3M
1386/05/30	745	745	754	754	0.0	2	690	514K
1386/05/29	740	740	754	754	0.0	2	1K	748K
1386/05/28	762	747	762	754	(1.05)	16	38K	28M
1386/05/27	777	762	777	762	0.0	2	2K	2M
1386/05/24	760	749	778	762	(0.13)	10	34K	26M
1386/05/23	763	763	765	763	0.0	7	55K	42M
1386/05/21	778	748	778	763	0.0	4	5K	4M
1386/05/17	761	759	763	763	(1.42)	8	45K	34M
1386/05/16	775	774	776	774	1.71	13	70K	54M
1386/05/15	751	751	781	761	(0.65)	35	296K	226M
1386/05/14	766	766	781	766	(1.92)	31	200K	153M
1386/05/03	770	770	781	781	(0.51)	3	10K	8M
1386/05/02	790	778	790	785	(1.01)	7	23K	18M
1386/05/01	787	787	793	793	(0.25)	3	10K	8M
1386/04/30	795	795	795	795	0.0	1	1K	1M
1386/04/27	795	795	795	795	0.0	2	6K	5M
1386/04/26	805	795	806	795	0.38	4	11K	9M
1386/04/25	804	792	806	792	0.13	5	4K	3M
1386/04/24	791	791	806	791	0.0	4	13K	11M
1386/04/23	778	778	808	791	(0.25)	6	16K	13M
1386/04/20	778	778	793	793	0.0	2	148	115K
1386/04/18	781	781	793	793	(0.38)	3	10K	8M
1386/04/17	800	784	800	796	(0.38)	4	10K	8M
1386/04/16	797	797	812	799	0.25	4	25K	20M
1386/04/13	760	760	1,019	797	(23.37)	7	20K	16M
1386/03/21	1,021	1,021	1,040	1,040	(0.1)	3	1K	2M
1386/03/02	1,021	1,021	1,041	1,041	0.0	3	410	419K
1386/02/30	1,022	1,022	1,041	1,041	(0.1)	2	2K	2M
1386/02/10	1,029	1,029	1,042	1,042	(0.76)	4	15K	16M
1386/02/08	1,029	1,029	1,050	1,050	0.0	2	495	510K
1386/02/05	1,050	1,050	1,050	1,050	(9.48)	1	5K	5M
1385/12/14	1,141	1,140	1,160	1,160	(0.26)	4	6K	7M
1385/12/09	1,143	1,143	1,163	1,163	(0.26)	3	6K	7M
1385/12/08	1,166	1,166	1,166	1,166	0.0	1	1K	1M
1385/12/07	1,164	1,164	1,172	1,166	0.09	5	9K	11M
1385/12/06	1,170	1,165	1,170	1,165	0.0	2	810	948K
1385/12/05	1,164	1,164	1,185	1,165	0.26	4	8K	9M
1385/12/01	1,154	1,154	1,190	1,162	(1.27)	16	35K	40M
1385/11/24	1,158	1,158	1,177	1,177	(0.34)	3	7K	8M
1385/11/18	1,158	1,158	1,181	1,181	0.0	2	267	309K
1385/11/03	1,169	1,169	1,181	1,181	(0.92)	6	20K	23M
1385/11/02	1,192	1,192	1,193	1,192	4.01	3	25K	30M
1385/10/27	1,137	1,137	1,150	1,146	0.79	9	31K	35M
1385/10/26	1,139	1,137	1,139	1,137	1.79	12	53K	61M
1385/10/24	1,131	1,109	1,131	1,117	0.72	6	22K	24M
1385/10/23	1,090	1,090	1,112	1,109	(0.27)	7	26K	28M
1385/10/19	1,110	1,100	1,116	1,112	(0.36)	6	17K	19M
1385/10/16	1,126	1,115	1,126	1,116	0.09	4	8K	9M
1385/10/13	1,111	1,111	1,133	1,115	0.36	11	50K	56M
1385/10/12	1,111	1,111	1,111	1,111	0.0	2	2K	2M
1385/10/09	1,098	1,098	1,130	1,111	(0.8)	8	19K	21M
1385/10/06	1,105	1,105	1,128	1,120	(0.62)	13	22K	25M
1385/10/04	1,130	1,127	1,130	1,127	0.09	5	10K	11M
1385/10/03	1,125	1,123	1,145	1,126	0.27	6	23K	26M
1385/10/02	1,131	1,123	1,131	1,123	0.27	5	13K	15M
1385/09/29	1,120	1,120	1,120	1,120	0.0	3	7K	7M
1385/09/27	1,098	1,098	1,140	1,120	0.0	6	19K	21M
1385/09/26	1,125	1,118	1,132	1,120	0.72	12	30K	33M
1385/09/25	1,133	1,112	1,133	1,112	0.09	2	2K	2M
1385/09/22	1,130	1,110	1,130	1,111	0.18	38	168K	186M
1385/09/21	1,117	1,097	1,117	1,109	1.09	9	32K	36M
1385/09/20	1,097	1,097	1,097	1,097	1.95	13	46K	50M
1385/09/19	1,096	1,076	1,096	1,076	0.09	2	1K	1M
1385/09/18	1,070	1,070	1,096	1,075	0.0	5	10K	11M
1385/09/15	1,075	1,075	1,075	1,075	0.0	4	10K	11M
1385/09/13	1,075	1,075	1,075	1,075	(1.92)	19	80K	86M
1385/09/08	1,096	1,096	1,096	1,096	0.0	1	1K	1M
1385/09/07	1,096	1,096	1,096	1,096	0.0	2	5K	6M
1385/09/06	1,096	1,096	1,096	1,096	0.0	4	5K	6M
1385/09/05	1,096	1,096	1,096	1,096	0.0	3	11K	12M
1385/09/04	1,097	1,090	1,097	1,096	0.0	5	13K	14M
1385/09/01	1,086	1,085	1,096	1,096	(0.27)	4	11K	12M
1385/08/30	1,079	1,079	1,099	1,099	(0.18)	3	4K	4M
1385/08/29	1,104	1,090	1,104	1,101	(0.27)	4	12K	13M
1385/08/28	1,100	1,100	1,104	1,104	0.0	3	2K	3M
1385/08/27	1,101	1,090	1,125	1,104	0.0	6	9K	10M
1385/08/24	1,103	1,103	1,110	1,104	(1.69)	20	48K	53M
1385/08/23	1,122	1,110	1,123	1,123	(0.18)	4	7K	8M
1385/08/21	1,104	1,104	1,127	1,125	(0.09)	7	12K	14M
1385/08/20	1,128	1,106	1,128	1,126	(0.18)	4	3K	3M
1385/08/16	1,128	1,128	1,128	1,128	0.0	1	200	226K
1385/08/15	1,148	1,128	1,148	1,128	0.18	2	4K	4M
1385/08/14	1,126	1,126	1,126	1,126	0.0	3	3K	3M
1385/08/13	1,112	1,111	1,126	1,126	(0.09)	4	4K	4M
1385/08/10	1,109	1,109	1,127	1,127	(0.35)	6	8K	8M
1385/08/09	1,153	1,131	1,153	1,131	0.0	2	310	357K
1385/08/08	1,109	1,109	1,153	1,131	0.0	9	11K	12M
1385/08/07	1,135	1,131	1,135	1,131	(1.99)	18	94K	106M
1385/08/06	1,148	1,147	1,154	1,154	(1.37)	4	30K	34M
1385/08/01	1,170	1,170	1,171	1,170	(1.93)	21	60K	70M
1385/07/26	1,171	1,171	1,193	1,193	(0.08)	4	1K	1M
1385/07/18	1,179	1,179	1,194	1,194	(0.75)	6	15K	18M
1385/07/15	1,195	1,182	1,203	1,203	(0.25)	5	6K	7M
1385/07/12	1,185	1,185	1,206	1,206	(0.25)	2	5K	6M
1385/07/11	1,196	1,196	1,209	1,209	(0.9)	9	19K	22M
1385/07/10	1,230	1,202	1,230	1,220	(0.41)	7	12K	15M
1385/07/09	1,226	1,220	1,226	1,225	1.91	39	169K	207M
1385/07/08	1,202	1,202	1,202	1,202	1.95	11	61K	73M
1385/07/05	1,194	1,179	1,194	1,179	0.68	8	16K	20M
1385/07/04	1,193	1,171	1,193	1,171	0.09	3	3K	4M
1385/07/03	1,188	1,170	1,188	1,170	0.43	4	10K	12M
1385/07/02	1,178	1,154	1,178	1,165	(1.02)	17	982K	1B
1385/07/01	1,182	1,137	1,182	1,177	1.55	42	179K	211M
1385/06/29	1,160	1,159	1,160	1,159	(1.95)	18	55K	63M
1385/06/28	1,180	1,175	1,182	1,182	(0.92)	8	26K	30M
1385/06/27	1,186	1,185	1,193	1,193	(1.16)	7	27K	32M
1385/06/26	1,207	1,207	1,207	1,207	1.94	19	68K	82M
1385/06/25	1,185	1,182	1,185	1,184	1.89	14	43K	51M
1385/06/22	1,143	1,143	1,182	1,162	0.26	15	32K	37M
1385/06/21	1,136	1,136	1,182	1,159	0.0	12	41K	47M
1385/06/20	1,151	1,148	1,159	1,159	(0.94)	7	21K	24M
1385/06/19	1,164	1,164	1,183	1,170	(1.43)	13	30K	35M
1385/06/15	1,193	1,187	1,193	1,187	1.45	17	32K	38M
1385/06/14	1,183	1,170	1,183	1,170	0.86	7	19K	23M
1385/06/13	1,183	1,160	1,183	1,160	0.0	3	839	992K
1385/06/12	1,175	1,160	1,175	1,160	0.69	8	16K	18M
1385/06/11	1,150	1,150	1,170	1,152	0.35	9	21K	25M
1385/06/08	1,150	1,148	1,150	1,148	(1.96)	36	135K	155M
1385/06/07	1,195	1,150	1,195	1,171	(0.09)	25	127K	149M
1385/06/06	1,188	1,172	1,188	1,172	0.60	5	15K	17M
1385/06/05	1,178	1,165	1,178	1,165	0.87	7	19K	23M
1385/06/04	1,154	1,154	1,160	1,155	(1.87)	65	153K	176M
1385/05/28	1,156	1,156	1,177	1,177	(0.17)	3	3K	4M
1385/05/24	1,159	1,159	1,179	1,179	(0.25)	2	5K	6M
1385/05/14	1,201	1,155	1,201	1,182	0.34	10	13K	15M
1385/05/11	1,114	1,000	1,470	1,178	(27.33)	34	115K	135M
1385/01/28	1,621	1,621	1,621	1,621	(2.0)	21	60K	98M
1384/12/20	1,572	1,572	1,654	1,654	0.0	4	230	362K
1384/12/13	1,572	1,572	1,654	1,654	0.0	3	90	142K
1384/11/08	1,572	1,572	1,654	1,654	0.0	2	136	215K
1384/09/20	1,572	1,572	1,654	1,654	0.0	2	12	20K
1384/09/15	1,592	1,592	1,654	1,654	(1.25)	10	10K	16M
1384/09/14	1,635	1,635	1,721	1,675	(2.67)	16	40K	67M
1384/09/13	1,721	1,721	1,721	1,721	(3.04)	19	55K	95M
1384/09/06	1,775	1,775	1,775	1,775	(1.99)	8	20K	36M
1384/09/05	1,811	1,811	1,811	1,811	(4.98)	1	500	906K
1384/06/20	1,811	1,811	1,906	1,906	0.0	2	20	37K
1384/06/15	1,811	1,811	1,906	1,906	0.0	2	456	827K
1384/06/12	1,813	1,813	1,906	1,906	(0.1)	2	556	1M
1384/06/07	1,821	1,821	1,908	1,908	(0.42)	4	3K	6M
1384/05/30	1,821	1,821	1,916	1,916	0.0	2	11	21K
1384/05/29	1,821	1,821	1,916	1,916	0.0	2	110	201K
1384/05/08	1,823	1,823	1,916	1,916	(0.1)	2	549	1M
1384/05/02	1,823	1,823	1,918	1,918	0.0	2	210	384K
1384/04/26	1,823	1,823	1,918	1,918	0.0	4	220	402K
1384/04/25	1,823	1,823	1,918	1,918	0.0	2	30	56K
1384/04/01	1,827	1,827	1,918	1,918	(0.26)	3	2K	3M
1384/03/31	1,827	1,827	1,923	1,923	0.0	2	282	516K
1384/03/30	1,827	1,827	1,923	1,923	0.0	2	20	38K
1384/03/29	1,827	1,827	1,923	1,923	0.0	2	20	38K
1384/03/28	1,832	1,832	1,923	1,923	(0.26)	2	2K	4M
1384/03/25	1,857	1,857	1,928	1,928	(1.33)	7	11K	21M
1384/03/24	1,866	1,866	1,980	1,954	3.72	6	10K	20M
1384/03/07	1,878	1,850	1,893	1,884	(0.63)	9	34K	63M
1384/03/04	1,917	1,850	1,917	1,896	0.64	40	154K	291M
1384/03/03	1,873	1,860	1,970	1,884	(3.38)	13	37K	69M
1384/03/02	1,873	1,873	1,950	1,950	(1.07)	7	10K	18M
1384/03/01	1,925	1,925	1,999	1,971	(2.71)	10	24K	46M
1384/02/31	2,026	2,026	2,026	2,026	0.0	1	407	825K
1384/02/28	2,000	2,000	2,139	2,026	(0.59)	9	25K	50M
1384/02/24	2,034	1,957	2,054	2,038	4.14	94	242K	494M
1384/02/21	1,949	1,873	1,979	1,957	3.82	32	82K	160M
1384/02/20	1,885	1,884	1,900	1,885	(4.94)	41	94K	177M
1384/02/19	1,983	1,983	1,983	1,983	(4.98)	29	55K	110M
1384/02/18	2,290	1,872	2,392	2,087	6.10	47	206K	430M
1384/01/30	1,872	1,872	1,967	1,967	(0.15)	8	1K	2M
1384/01/29	1,890	1,886	1,970	1,970	(0.76)	5	6K	12M
1384/01/28	1,970	1,963	1,985	1,985	(0.2)	8	6K	12M
1384/01/27	1,979	1,916	2,000	1,989	(0.7)	12	13K	25M
1384/01/24	2,001	1,999	2,088	2,003	0.70	29	94K	189M
1384/01/23	1,999	1,950	2,019	1,989	2.00	18	50K	99M
1384/01/22	1,910	1,908	2,000	1,950	1.46	18	35K	69M
1384/01/21	1,900	1,900	1,922	1,922	(0.52)	8	12K	24M
1384/01/17	1,951	1,900	1,951	1,932	(2.23)	19	32K	61M
1384/01/16	2,000	1,903	2,000	1,976	(1.35)	10	12K	23M
1384/01/15	2,097	1,980	2,097	2,003	(1.91)	25	46K	93M
1384/01/14	2,100	1,986	2,100	2,042	2.00	15	33K	68M
1384/01/10	1,987	1,987	2,022	2,002	3.95	22	34K	69M
1384/01/09	1,981	1,926	1,981	1,926	2.07	8	18K	36M
1384/01/08	1,969	1,887	1,970	1,887	0.53	5	5K	10M
1384/01/07	1,890	1,877	1,938	1,877	1.68	18	17K	34M
1384/01/06	1,890	1,846	1,890	1,846	0.0	3	448	846K
1383/12/26	1,895	1,846	1,895	1,846	1.65	61	18K	33M
1383/12/25	1,821	1,816	1,822	1,816	0.0	13	11K	20M
1383/12/24	1,839	1,772	1,890	1,816	(2.63)	30	63K	114M
1383/12/23	1,840	1,840	1,865	1,865	(0.21)	4	5K	10M
1383/12/22	1,800	1,800	1,869	1,869	(1.16)	2	10K	18M
1383/12/19	1,899	1,850	1,899	1,891	(2.07)	9	24K	45M
1383/12/18	1,942	1,900	1,942	1,931	(1.58)	12	42K	81M
1383/12/17	2,000	1,928	2,000	1,962	(3.3)	13	35K	68M
1383/12/16	2,060	1,990	2,075	2,029	1.96	173	118K	240M
1383/12/15	1,950	1,950	2,089	1,990	(3.02)	657	368K	733M
1383/12/12	2,052	2,052	2,052	2,052	(5.0)	52	151K	309M
1383/12/11	2,160	2,160	2,160	2,160	(4.97)	2	300	648K
1383/12/10	2,273	2,273	2,273	2,273	(4.97)	1	100	227K
1383/12/09	2,392	2,392	2,392	2,392	(4.97)	5	12K	29M
1383/11/12	2,394	2,394	2,517	2,517	(0.08)	2	424	1M
1383/11/11	2,394	2,394	2,519	2,519	0.0	2	50	121K
1383/11/06	2,394	2,394	2,519	2,519	0.0	2	60	145K
1383/11/05	2,394	2,394	2,519	2,519	(0.04)	4	310	743K
1383/11/04	2,405	2,405	2,520	2,520	(0.43)	2	4K	9M
1383/11/03	2,408	2,408	2,531	2,531	(0.12)	3	697	2M
1383/10/29	2,432	2,432	2,534	2,534	(0.98)	3	8K	20M
1383/10/28	2,470	2,470	2,559	2,559	(1.54)	7	13K	33M
1383/10/26	2,599	2,599	2,599	2,599	3.55	1	1K	3M
1383/10/19	2,505	2,503	2,590	2,510	0.44	11	14K	36M
1383/10/16	2,424	2,420	2,544	2,499	3.09	24	48K	120M
1383/10/15	2,451	2,400	2,451	2,424	(1.02)	32	132K	321M
1383/10/14	2,495	2,430	2,500	2,449	(3.47)	20	48K	117M
1383/10/13	2,551	2,498	2,561	2,537	(0.94)	25	64K	163M
1383/10/12	2,588	2,553	2,590	2,561	0.39	15	36K	92M
1383/10/09	2,600	2,530	2,600	2,551	(1.88)	44	143K	366M
1383/10/08	2,600	2,530	2,695	2,600	(1.63)	47	115K	299M
1383/10/07	2,718	2,610	2,719	2,643	(2.83)	22	46K	122M
1383/10/06	2,795	2,650	2,799	2,720	(1.81)	33	93K	253M
1383/10/05	2,850	2,730	2,850	2,770	(2.88)	20	40K	111M
1383/10/02	2,852	2,750	2,888	2,852	0.0	24	73K	208M
1383/10/01	2,975	2,742	2,980	2,852	(1.01)	45	105K	300M
1383/09/30	2,840	2,800	2,881	2,881	(0.17)	4	3K	8M
1383/09/29	2,889	2,860	2,889	2,886	(0.17)	6	7K	21M
1383/09/28	2,998	2,871	2,998	2,891	0.42	51	152K	439M
1383/09/25	2,880	2,872	2,880	2,879	4.96	48	133K	382M
1383/09/24	2,748	2,649	2,871	2,743	0.29	44	110K	300M
1383/09/23	2,809	2,719	2,809	2,735	(4.44)	58	151K	412M
1383/09/22	2,974	2,859	2,975	2,862	(4.89)	40	163K	467M
1383/09/21	3,010	2,980	3,051	3,009	(1.25)	36	81K	244M
1383/09/17	3,032	2,950	3,160	3,047	1.23	87	285K	868M
1383/09/16	3,030	2,940	3,030	3,010	2.59	66	135K	406M
1383/09/15	2,806	2,806	3,086	2,934	(0.64)	135	438K	1B
1383/09/14	3,050	2,899	3,050	2,953	(3.21)	27	41K	121M
1383/09/11	3,204	2,910	3,207	3,051	(0.13)	121	326K	994M
1383/09/10	3,055	3,055	3,055	3,055	4.98	90	299K	912M
1383/09/09	2,919	2,760	2,919	2,910	4.68	249	1M	4B
1383/09/08	2,780	2,780	2,780	2,780	4.98	43	104K	289M
1383/09/07	2,648	2,648	2,648	2,648	5.00	36	115K	306M
1383/09/04	2,480	2,480	2,570	2,522	3.02	44	120K	302M
1383/09/03	2,498	2,448	2,498	2,448	0.25	3	5K	13M
1383/09/02	2,349	2,349	2,480	2,442	(1.21)	6	22K	53M
1383/09/01	2,428	2,428	2,472	2,472	(0.4)	6	8K	19M
1383/08/30	2,435	2,430	2,482	2,482	(1.04)	10	15K	37M
1383/08/27	2,598	2,440	2,690	2,508	(2.11)	27	91K	227M
1383/08/26	2,549	2,549	2,562	2,562	(0.19)	2	10K	26M
1383/08/25	2,551	2,550	2,567	2,567	(0.73)	7	22K	56M
1383/08/23	2,564	2,500	2,697	2,586	0.66	16	20K	52M
1383/08/20	2,594	2,349	2,595	2,569	3.92	30	49K	125M
1383/08/19	2,498	2,424	2,661	2,472	(3.1)	38	101K	251M
1383/08/18	2,599	2,498	2,599	2,551	2.90	22	47K	120M
1383/08/17	2,400	2,400	2,504	2,479	3.94	39	131K	324M
1383/08/16	2,396	2,385	2,396	2,385	4.51	18	39K	93M
1383/08/13	2,272	2,270	2,383	2,282	0.53	18	49K	111M
1383/08/12	2,183	2,183	2,400	2,270	(1.18)	58	118K	268M
1383/08/11	2,290	2,290	2,297	2,297	(4.69)	20	40K	92M
1383/08/10	2,342	2,342	2,410	2,410	(2.23)	6	19K	45M
1383/08/09	2,398	2,398	2,465	2,465	(2.34)	4	20K	48M
1383/08/06	2,427	2,427	2,524	2,524	(1.17)	7	10K	24M
1383/07/27	2,520	2,500	2,555	2,554	(0.27)	8	7K	18M
1383/07/26	2,543	2,520	2,660	2,561	(1.42)	34	71K	181M
1383/07/25	2,593	2,593	2,598	2,598	(0.04)	3	2K	4M
1383/07/22	2,530	2,530	2,599	2,599	(2.4)	11	25K	64M
1383/07/21	2,698	2,640	2,698	2,663	1.14	6	24K	65M
1383/07/20	2,551	2,549	2,710	2,633	(0.19)	30	93K	246M
1383/07/19	2,600	2,531	2,664	2,638	(0.98)	21	63K	165M
1383/07/18	2,685	2,664	2,685	2,664	4.14	17	36K	97M
1383/07/15	2,558	2,558	2,558	2,558	(0.58)	6	25K	63M
1383/06/17	2,590	2,558	2,591	2,573	(4.42)	12	53K	138M
1383/06/16	2,734	2,605	2,734	2,692	3.38	80	271K	730M
1383/06/15	2,600	2,600	2,605	2,604	4.96	27	70K	183M
1383/06/14	2,580	2,481	2,580	2,481	0.94	8	8K	21M
1383/06/11	2,458	2,458	2,458	2,458	5.00	13	80K	196M
1383/06/10	2,346	2,307	2,549	2,341	(3.58)	131	316K	741M
1383/06/07	2,347	2,347	2,428	2,428	(1.7)	3	14K	34M
1383/06/04	2,378	2,378	2,470	2,470	(1.32)	10	11K	26M
1383/06/02	2,382	2,382	2,503	2,503	(0.16)	3	1K	3M
1383/06/01	2,388	2,388	2,507	2,507	(0.24)	6	2K	5M
1383/05/31	2,393	2,393	2,513	2,513	(0.2)	4	2K	4M
1383/05/28	2,419	2,419	2,518	2,518	(1.1)	6	9K	22M
1383/05/27	2,443	2,443	2,546	2,546	(0.97)	8	8K	20M
1383/05/26	2,501	2,501	2,625	2,571	(2.32)	14	27K	68M
1383/05/25	2,649	2,550	2,649	2,632	(1.94)	38	65K	172M
1383/05/24	2,670	2,670	2,701	2,684	0.49	47	112K	301M
1383/05/21	2,738	2,550	2,738	2,671	2.42	80	174K	465M
1383/05/20	2,613	2,470	2,613	2,608	4.78	256	710K	2B
1383/05/19	2,592	2,489	2,592	2,489	0.81	5	3K	8M
1383/05/18	2,469	2,469	2,469	2,469	4.97	14	37K	92M
1383/05/17	2,352	2,352	2,352	2,352	5.00	19	22K	51M
1383/05/14	2,327	2,240	2,327	2,240	1.04	6	4K	8M
1383/05/13	2,217	2,217	2,217	2,217	4.97	36	156K	345M
1383/05/12	2,112	2,112	2,112	2,112	4.97	9	25K	52M
1383/05/11	2,012	2,012	2,012	2,012	4.96	26	162K	326M
1383/05/10	1,917	1,917	1,917	1,917	4.98	38	120K	230M
1383/05/07	1,830	1,743	1,830	1,826	4.76	43	225K	412M
1383/05/06	1,743	1,743	1,743	1,743	5.00	13	31K	54M
1383/05/05	1,739	1,660	1,739	1,660	0.18	2	810	1M
1383/05/04	1,657	1,657	1,657	1,657	4.94	11	28K	47M
1383/05/03	1,550	1,550	1,581	1,579	4.85	8	27K	42M
1383/04/30	1,482	1,482	1,559	1,506	1.41	19	46K	70M
1383/04/29	1,485	1,485	1,485	1,485	(1.85)	1	7K	10M
1383/04/14	1,497	1,497	1,520	1,513	11.91	8	29K	44M
1383/02/23	1,394	1,352	1,411	1,352	0.60	4	2K	3M
1383/02/22	1,362	1,342	1,362	1,344	3.54	10	23K	31M
1383/02/07	1,275	1,275	1,323	1,298	(3.28)	18	56K	73M
1383/02/06	1,323	1,323	1,342	1,342	(3.59)	7	12K	16M
1383/02/05	1,392	1,392	1,393	1,392	(4.26)	3	5K	7M
1382/10/20	1,479	1,420	1,479	1,454	(2.68)	4	7K	10M
1382/10/17	1,495	1,485	1,495	1,494	(1.58)	7	17K	25M
1382/10/16	1,504	1,504	1,518	1,518	(0.39)	2	4K	6M
1382/10/15	1,528	1,524	1,528	1,524	0.07	4	3K	5M
1382/10/14	1,504	1,504	1,528	1,523	1.47	9	16K	24M
1382/10/13	1,504	1,501	1,504	1,501	0.07	8	4K	6M
1382/10/10	1,501	1,500	1,504	1,500	3.31	7	13K	19M
1382/10/09	1,500	1,452	1,504	1,452	1.33	5	4K	6M
1382/10/08	1,433	1,433	1,445	1,433	0.07	4	3K	4M
1382/10/07	1,432	1,430	1,433	1,432	(0.14)	8	14K	21M
1382/10/06	1,434	1,434	1,434	1,434	0.0	4	7K	10M
1382/10/03	1,430	1,429	1,437	1,434	0.91	12	24K	34M
1382/10/02	1,400	1,400	1,433	1,421	1.50	15	25K	36M
1382/10/01	1,400	1,400	1,401	1,400	(4.18)	5	22K	30M
1382/09/30	1,430	1,430	1,461	1,461	(0.07)	2	92	132K
1382/09/26	1,442	1,442	1,462	1,462	(0.2)	2	2K	2M
1382/09/25	1,485	1,450	1,485	1,465	1.17	6	10K	15M
1382/09/24	1,503	1,433	1,503	1,448	(3.92)	13	13K	18M
1382/09/23	1,512	1,500	1,512	1,507	(1.37)	17	29K	44M
1382/09/22	1,576	1,512	1,576	1,528	(3.96)	7	11K	16M
1382/09/19	1,581	1,581	1,591	1,591	(0.06)	2	15	24K
1382/09/18	1,594	1,590	1,594	1,592	0.82	10	25K	40M
1382/09/17	1,600	1,560	1,600	1,579	(3.43)	19	21K	33M
1382/09/16	1,638	1,629	1,638	1,635	(0.24)	6	5K	8M
1382/09/15	1,661	1,639	1,662	1,639	1.05	10	6K	10M
1382/09/12	1,599	1,599	1,667	1,622	(1.34)	4	7K	10M
1382/09/11	1,670	1,600	1,688	1,644	(1.85)	15	38K	62M
1382/09/10	1,687	1,650	1,688	1,675	(2.95)	16	47K	78M
1382/09/09	1,734	1,620	1,734	1,726	4.48	31	66K	114M
1382/09/08	1,664	1,652	1,664	1,652	4.23	4	11K	18M
1382/09/04	1,585	1,585	1,585	1,585	4.97	3	21K	34M
1382/09/03	1,526	1,510	1,526	1,510	3.85	5	10K	15M
1382/09/02	1,518	1,454	1,518	1,454	0.55	2	2K	2M
1382/09/01	1,496	1,446	1,496	1,446	1.47	5	4K	6M
1382/08/28	1,441	1,425	1,449	1,425	3.26	6	9K	13M
1382/08/27	1,430	1,380	1,433	1,380	1.10	3	3K	4M
1382/08/26	1,338	1,338	1,403	1,365	2.02	16	34K	47M
1382/08/12	1,338	1,338	1,338	1,338	(4.97)	11	23K	31M
1382/08/11	1,422	1,391	1,422	1,408	(3.83)	9	25K	35M
1382/08/10	1,425	1,425	1,464	1,464	(2.4)	5	6K	9M
1382/08/07	1,441	1,441	1,500	1,500	(1.06)	5	3K	4M
1382/08/06	1,488	1,487	1,516	1,516	(3.13)	6	8K	12M
1382/08/05	1,565	1,565	1,565	1,565	(4.98)	6	20K	32M
1382/08/04	1,606	1,606	1,647	1,647	(2.54)	6	6K	10M
1382/08/03	1,628	1,628	1,690	1,690	(1.34)	4	3K	5M
1382/07/28	1,633	1,633	1,713	1,713	(0.29)	2	618	1M
1382/07/27	1,721	1,663	1,749	1,718	(1.83)	11	10K	16M
1382/07/26	1,720	1,720	1,779	1,750	(3.31)	28	49K	86M
1382/07/23	1,813	1,727	1,813	1,810	4.81	31	69K	125M
1382/07/22	1,727	1,727	1,727	1,727	4.98	9	14K	25M
1382/07/15	1,667	1,645	1,667	1,645	3.59	9	9K	15M
1382/07/13	1,649	1,588	1,649	1,588	1.08	3	3K	5M
1382/07/12	1,571	1,571	1,571	1,571	4.94	12	13K	21M
1382/07/09	1,570	1,497	1,570	1,497	0.07	2	310	486K
1382/07/08	1,565	1,496	1,565	1,496	0.34	2	1K	2M
1382/07/07	1,508	1,491	1,508	1,491	0.68	2	5K	8M
1382/07/06	1,493	1,481	1,493	1,481	4.15	10	11K	16M
1382/07/05	1,422	1,422	1,422	1,422	4.94	9	52K	74M
1382/07/01	1,420	1,355	1,420	1,355	0.15	2	510	724K
1382/06/31	1,376	1,353	1,376	1,353	3.20	4	8K	12M
1382/06/30	1,371	1,311	1,371	1,311	0.38	2	1K	1M
1382/06/29	1,300	1,299	1,320	1,306	3.82	7	15K	20M
1382/06/26	1,258	1,258	1,258	1,258	4.92	5	16K	20M
1382/06/25	1,249	1,199	1,249	1,199	0.76	3	2K	2M
1382/06/22	1,249	1,190	1,249	1,190	0.0	2	4K	5M
1382/06/18	1,249	1,190	1,249	1,190	0.0	5	10K	12M
1382/06/16	1,249	1,190	1,249	1,190	0.0	6	6K	8M
1382/06/15	1,249	1,190	1,249	1,190	0.0	2	3K	4M
1382/06/12	1,200	1,190	1,200	1,190	0.0	5	11K	13M
1382/06/11	1,190	1,190	1,190	1,190	4.94	6	40K	48M
1382/06/10	1,150	1,134	1,190	1,134	0.0	6	9K	10M
1382/06/09	1,134	1,134	1,134	1,134	5.00	5	20K	23M
1382/06/08	1,080	1,080	1,080	1,080	4.96	9	80K	86M
1382/06/04	1,080	1,029	1,080	1,029	0.0	2	100	108K
1382/06/02	1,080	1,029	1,080	1,029	0.0	2	5K	5M
1382/06/01	1,080	1,029	1,080	1,029	0.0	3	5K	5M
1382/05/19	1,029	1,029	1,029	1,029	0.0	1	1K	1M
1382/05/18	1,029	1,029	1,029	1,029	0.0	8	14K	14M
1382/05/15	1,029	1,028	1,029	1,029	0.0	13	41K	42M
1382/05/14	1,029	1,002	1,029	1,029	0.0	8	35K	36M
1382/05/13	1,000	1,000	1,029	1,029	2.90	15	56K	57M
1382/05/12	1,000	1,000	1,001	1,000	0.0	3	14K	14M
1382/05/08	1,000	1,000	1,000	1,000	0.0	3	10K	10M
1382/05/07	1,000	1,000	1,000	1,000	0.0	22	91K	91M
1382/05/06	1,000	1,000	1,000	1,000	0.0	4	2K	2M
1382/05/05	1,000	1,000	1,000	1,000	0.0	5	10K	10M
1382/05/04	1,000	1,000	1,000	1,000	0.0	5	16K	16M
1382/05/01	1,000	1,000	1,000	1,000	(2.82)	12	34K	34M
1382/03/26	1,029	1,029	1,029	1,029	(4.99)	5	10K	10M
1382/03/25	1,140	1,083	1,140	1,083	(5.0)	6	12K	13M
1382/03/24	1,140	1,140	1,140	1,140	(5.0)	13	24K	27M
1382/03/19	1,200	1,200	1,200	1,200	(2.12)	1	2K	2M
1382/03/18	1,227	1,226	1,228	1,226	(1.21)	5	2K	3M
1382/03/13	1,241	1,241	1,241	1,241	(4.98)	3	6K	7M
1382/03/12	1,306	1,306	1,306	1,306	(4.95)	4	2K	3M
1382/03/10	1,374	1,374	1,374	1,374	(0.43)	1	6K	8M
1382/03/07	1,400	1,380	1,400	1,380	(4.03)	3	6K	8M
1382/03/03	1,438	1,438	1,438	1,438	0.0	5	3K	4M
1382/02/31	1,438	1,438	1,438	1,438	0.0	3	2K	3M
1382/02/30	1,438	1,437	1,438	1,438	0.0	8	10K	14M
1382/02/28	1,439	1,438	1,439	1,438	0.0	15	18K	26M
1382/02/27	1,438	1,438	1,438	1,438	0.98	28	146K	210M
1382/02/24	1,411	1,411	1,424	1,424	0.99	15	31K	44M
1382/02/23	1,411	1,400	1,411	1,410	0.0	14	13K	19M
1382/02/22	1,387	1,387	1,410	1,410	0.64	13	17K	24M
1382/02/21	1,401	1,401	1,429	1,401	(0.99)	28	62K	89M
1382/02/20	1,415	1,415	1,415	1,415	1.00	4	2K	2M
1382/02/17	1,401	1,401	1,401	1,401	0.94	6	10K	14M
1382/02/16	1,388	1,388	1,388	1,388	0.95	2	2K	3M
1382/02/15	1,375	1,375	1,375	1,375	0.95	4	4K	5M
1382/02/14	1,362	1,362	1,362	1,362	0.96	4	5K	7M
1382/02/13	1,349	1,349	1,349	1,349	0.97	1	841	1M
1382/02/10	1,336	1,336	1,336	1,336	0.98	2	11K	14M
1382/02/09	1,310	1,310	1,323	1,323	0.0	12	15K	20M
1382/02/06	1,297	1,297	1,323	1,323	0.99	43	125K	164M
1382/02/02	1,310	1,310	1,310	1,310	(0.98)	2	763	1000K
1382/01/26	1,323	1,323	1,323	1,323	(0.97)	1	100	132K
1382/01/20	1,336	1,336	1,336	1,336	(0.96)	3	3K	4M
1381/12/24	1,349	1,349	1,349	1,349	(10.72)	2	15K	20M
1381/11/12	1,511	1,511	1,511	1,511	(4.97)	3	1K	2M
1381/11/09	1,590	1,590	1,590	1,590	(4.96)	1	624	992K
1381/11/05	1,673	1,673	1,673	1,673	0.0	2	593	992K
1381/11/02	1,673	1,673	1,673	1,673	(5.0)	3	3K	5M
1381/10/21	1,761	1,761	1,761	1,761	(4.96)	1	500	880K
1381/10/10	1,853	1,853	1,853	1,853	(4.97)	1	1K	2M
1381/10/08	1,950	1,950	1,950	1,950	(4.97)	1	225	439K
1381/10/07	2,052	2,052	2,052	2,052	(4.96)	1	1K	2M
1381/10/03	2,159	2,159	2,159	2,159	(2.48)	1	200	432K
1381/10/02	2,214	2,214	2,214	2,214	(2.47)	1	1K	3M
1381/10/01	2,270	2,270	2,270	2,270	(2.49)	1	1K	2M
1381/09/30	2,370	2,328	2,370	2,328	(2.47)	13	8K	19M
1381/09/27	2,394	2,339	2,395	2,387	2.01	25	97K	227M
1381/09/26	2,300	2,298	2,340	2,340	(0.17)	26	76K	177M
1381/09/25	2,348	2,290	2,348	2,344	2.31	73	112K	261M
1381/09/24	2,260	2,260	2,291	2,291	2.46	27	63K	143M
1381/09/23	2,130	2,130	2,236	2,236	4.98	22	33K	72M
1381/09/20	2,033	2,000	2,130	2,130	4.77	27	42K	89M
1381/09/19	1,870	1,842	2,033	2,033	4.90	57	240K	454M
1381/09/18	1,846	1,846	1,938	1,938	4.98	32	74K	138M
1381/09/17	1,750	1,749	1,846	1,846	4.95	32	82K	144M
1381/09/16	1,680	1,679	1,759	1,759	4.70	24	63K	110M
1381/09/13	1,587	1,520	1,680	1,680	5.00	31	67K	107M
1381/09/12	1,500	1,454	1,600	1,600	4.58	45	114K	166M
1381/09/11	1,636	1,482	1,636	1,530	(1.86)	73	182K	287M
1381/09/10	1,559	1,559	1,559	1,559	4.98	19	47K	74M
1381/09/09	1,485	1,485	1,485	1,485	4.95	15	72K	107M
1381/09/05	1,415	1,415	1,415	1,415	4.97	5	10K	14M
1381/09/04	1,319	1,319	1,348	1,348	4.98	8	6K	8M
1381/09/03	1,284	1,284	1,284	1,284	4.99	16	64K	82M
1381/09/02	1,223	1,223	1,223	1,223	4.98	9	31K	38M
1381/08/29	1,125	1,125	1,165	1,165	4.95	15	26K	30M
1381/08/28	1,100	1,075	1,110	1,110	3.64	7	27K	29M
1381/08/27	1,067	1,067	1,075	1,071	0.37	11	24K	26M
1381/08/26	1,111	1,067	1,111	1,067	0.76	6	30K	34M
1381/08/25	1,059	1,059	1,059	1,059	(3.29)	3	6K	6M
1381/08/22	1,095	1,095	1,096	1,095	0.0	9	16K	17M
1381/08/21	1,095	1,095	1,095	1,095	(4.95)	16	17K	19M
1381/08/20	1,152	1,152	1,152	1,152	(4.95)	1	1K	1M
1381/08/18	1,214	1,212	1,214	1,212	(0.25)	3	3K	3M
1381/08/15	1,275	1,215	1,275	1,215	0.0	11	26K	32M
1381/08/14	1,191	1,190	1,215	1,215	4.92	6	2K	3M
1381/08/13	1,136	1,135	1,158	1,158	4.99	20	62K	70M
1381/08/12	1,127	1,103	1,130	1,103	0.18	17	29K	32M
1381/08/11	1,099	1,099	1,101	1,101	0.18	8	9K	9M
1381/08/08	1,129	1,099	1,129	1,099	1.20	6	4K	4M
1381/08/07	1,086	1,050	1,086	1,086	0.0	8	11K	12M
1381/08/06	1,136	1,086	1,137	1,086	(4.99)	4	3K	3M
1381/08/05	1,144	1,143	1,144	1,143	(0.61)	4	5K	6M
1381/08/04	1,151	1,150	1,170	1,150	(3.2)	6	9K	10M
1381/08/01	1,133	1,133	1,188	1,188	4.85	5	6K	7M
1381/07/29	1,077	1,077	1,133	1,133	0.0	40	124K	134M
1381/07/28	1,133	1,133	1,133	1,133	(4.95)	1	500	566K
1381/07/22	1,192	1,192	1,192	1,192	(4.94)	1	691	824K
1381/07/20	1,254	1,254	1,254	1,254	(4.93)	2	523	656K
1381/07/17	1,319	1,319	1,319	1,319	(4.97)	1	950	1M
1381/07/14	1,388	1,388	1,388	1,388	(5.0)	2	1K	1M
1381/07/10	1,461	1,461	1,461	1,461	(4.94)	2	1K	1M
1381/07/09	1,537	1,537	1,537	1,537	(4.95)	2	437	672K
1381/07/07	1,617	1,617	1,617	1,617	(4.99)	1	306	495K
1381/06/13	1,702	1,702	1,702	1,702	(4.97)	1	520	885K
1381/06/12	1,791	1,791	1,791	1,791	(4.99)	3	3K	5M
1381/06/05	1,885	1,885	1,885	1,885	(4.99)	5	2K	3M
1381/05/27	1,984	1,984	1,984	1,984	(4.98)	3	284	563K
1381/05/09	2,088	2,088	2,088	2,088	(5.05)	1	1K	2M
1381/04/22	2,200	2,199	2,200	2,199	(0.68)	6	3K	6M
1381/04/19	2,214	2,214	2,214	2,214	(2.47)	1	672	1M
1381/04/18	2,270	2,270	2,270	2,270	(2.49)	5	1K	3M
1381/04/16	2,328	2,328	2,328	2,328	(6.88)	2	1K	3M
1381/03/29	2,538	2,500	2,538	2,500	(1.5)	9	7K	18M
1381/03/28	2,500	2,498	2,538	2,538	0.0	94	30K	74M
1381/03/27	2,538	2,538	2,538	2,538	(0.08)	1	500	1M
1381/03/26	2,540	2,538	2,540	2,540	0.08	9	17K	44M
1381/03/25	2,581	2,538	2,581	2,538	(1.67)	6	2K	6M
1381/03/22	2,579	2,579	2,592	2,581	(0.42)	44	17K	45M
1381/03/21	2,592	2,592	2,594	2,592	0.0	7	4K	11M
1381/03/20	2,592	2,592	2,592	2,592	0.0	4	2K	5M
1381/03/19	2,590	2,590	2,592	2,592	0.0	85	20K	51M
1381/03/13	2,539	2,538	2,592	2,592	1.73	21	13K	34M
1381/03/12	2,559	2,548	2,559	2,548	0.0	25	4K	10M
1381/03/11	2,501	2,500	2,550	2,548	(0.08)	15	14K	37M
1381/03/08	2,592	2,550	2,598	2,550	(1.92)	45	10K	25M
1381/03/07	2,598	2,598	2,600	2,600	0.04	9	7K	18M
1381/03/06	2,605	2,500	2,605	2,599	(0.04)	18	13K	34M
1381/03/05	2,600	2,600	2,602	2,600	0.0	15	11K	27M
1381/03/04	2,699	2,600	2,699	2,600	(3.67)	22	55K	142M
1381/03/01	2,700	2,699	2,700	2,699	(0.07)	3	2K	6M
1381/02/31	2,720	2,701	2,720	2,701	(0.7)	6	8K	22M
1381/02/30	2,750	2,720	2,750	2,720	(1.09)	55	10K	28M
1381/02/29	2,750	2,750	2,751	2,750	0.04	42	13K	36M
1381/02/28	2,749	2,749	2,749	2,749	0.0	1	100	275K
1381/02/25	2,696	2,696	2,749	2,749	4.01	17	12K	32M
1381/02/24	2,639	2,639	2,643	2,643	0.11	7	5K	12M
1381/02/22	2,639	2,631	2,640	2,640	(1.93)	63	12K	33M
1381/02/18	2,693	2,688	2,698	2,692	(0.3)	24	15K	40M
1381/02/17	2,744	2,700	2,750	2,700	(4.26)	79	23K	62M
1381/02/16	2,820	2,820	2,820	2,820	(1.12)	1	1K	3M
1381/02/14	2,944	2,852	2,944	2,852	(3.13)	9	8K	22M
1381/02/11	2,950	2,944	2,950	2,944	(1.7)	4	1K	4M
1381/02/08	3,000	2,995	3,000	2,995	(0.17)	6	7K	22M
1381/02/07	3,011	3,000	3,011	3,000	(0.23)	9	11K	33M
1381/02/04	3,005	3,005	3,007	3,007	0.20	3	1K	4M
1381/02/03	3,005	3,001	3,006	3,001	0.03	22	109K	327M
1381/02/02	2,953	2,950	3,000	3,000	1.97	7	4K	12M
1381/02/01	2,900	2,868	2,942	2,942	3.23	6	8K	22M
1381/01/31	2,810	2,810	2,850	2,850	1.53	12	15K	44M
1381/01/28	2,808	2,803	2,808	2,807	0.25	3	1K	3M
1381/01/27	2,791	2,790	2,800	2,800	0.36	22	24K	68M
1381/01/26	2,850	2,790	2,850	2,790	(2.11)	13	13K	36M
1381/01/25	2,850	2,850	2,880	2,850	(0.7)	10	12K	34M
1381/01/24	2,850	2,850	2,870	2,870	0.70	4	3K	8M
1381/01/21	2,800	2,800	2,850	2,850	2.48	5	7K	21M
1381/01/20	2,799	2,781	2,801	2,781	(2.42)	20	17K	47M
1381/01/19	2,850	2,850	2,850	2,850	(1.99)	4	3K	9M
1381/01/18	2,915	2,907	2,915	2,908	(0.24)	8	6K	18M
1381/01/17	2,999	2,915	3,000	2,915	(2.83)	9	8K	24M
1381/01/11	3,000	3,000	3,000	3,000	0.0	1	2K	8M
1381/01/07	3,000	3,000	3,003	3,000	(2.22)	5	2K	6M
1381/01/06	3,068	3,068	3,068	3,068	(0.65)	1	485	1M
1380/12/28	3,090	3,088	3,090	3,088	(0.29)	2	2K	5M
1380/12/27	3,099	3,003	3,100	3,097	(0.1)	9	15K	45M
1380/12/26	3,112	3,100	3,145	3,100	(1.56)	17	11K	35M
1380/12/25	3,149	3,149	3,149	3,149	1.19	2	682	2M
1380/12/22	3,101	3,100	3,112	3,112	1.93	14	10K	32M
1380/12/21	3,050	3,050	3,053	3,053	0.10	10	3K	10M
1380/12/20	3,005	3,005	3,050	3,050	1.57	6	9K	28M
1380/12/19	3,003	3,003	3,003	3,003	0.03	5	3K	10M
1380/12/18	3,002	3,002	3,003	3,002	0.0	16	14K	41M
1380/12/15	3,002	3,002	3,070	3,002	(3.0)	8	8K	24M
1380/12/14	3,096	3,095	3,097	3,095	(0.16)	3	3K	9M
1380/12/13	3,101	3,100	3,101	3,100	0.0	2	953	3M
1380/12/11	3,100	3,100	3,100	3,100	0.0	16	8K	25M
1380/12/08	3,166	3,091	3,166	3,100	(2.08)	11	11K	34M
1380/12/07	3,150	3,150	3,166	3,166	0.0	54	18K	55M
1380/12/06	3,388	3,164	3,388	3,166	(4.03)	81	34K	110M
1380/12/05	3,299	3,210	3,299	3,299	3.74	5	1K	4M
1380/12/01	3,173	3,173	3,180	3,180	2.91	2	700	2M
1380/11/29	3,010	3,010	3,090	3,090	3.00	13	20K	59M
1380/11/28	2,995	2,956	3,000	3,000	1.69	11	9K	28M
1380/11/27	2,949	2,878	2,950	2,950	0.0	11	6K	16M
1380/11/24	2,950	2,950	3,000	2,950	(2.38)	7	7K	21M
1380/11/23	3,020	3,020	3,100	3,022	(4.34)	21	18K	55M
1380/11/21	3,159	3,159	3,159	3,159	(4.99)	1	1K	3M
1380/11/17	3,400	3,325	3,457	3,325	(5.0)	11	8K	25M
1380/11/16	3,651	3,300	3,915	3,500	(10.71)	28	25K	86M
1380/11/15	3,911	3,911	3,921	3,920	0.46	10	7K	27M
1380/11/14	3,903	3,902	3,903	3,902	(0.03)	19	8K	32M
1380/11/13	3,959	3,901	4,000	3,903	(2.43)	10	10K	41M
1380/11/10	3,990	3,990	4,000	4,000	0.13	10	9K	36M
1380/11/09	4,039	3,994	4,039	3,995	(1.09)	143	38K	150M
1380/11/08	4,040	4,000	4,041	4,039	(1.46)	62	31K	123M
1380/11/07	4,099	4,070	4,100	4,099	0.0	28	14K	59M
1380/11/06	4,099	4,099	4,100	4,099	(2.4)	11	7K	27M
1380/11/03	4,201	4,200	4,201	4,200	0.0	4	3K	14M
1380/11/02	4,146	4,100	4,200	4,200	1.33	27	12K	49M
1380/11/01	4,050	4,050	4,145	4,145	2.35	18	5K	22M
1380/10/30	4,100	4,050	4,145	4,050	(1.29)	25	25K	101M
1380/10/29	4,200	4,100	4,205	4,103	(3.57)	9	10K	40M
1380/10/26	4,255	4,255	4,255	4,255	0.0	1	163	694K
1380/10/25	4,303	4,250	4,305	4,255	(1.07)	21	11K	47M
1380/10/24	4,298	4,298	4,302	4,301	0.07	10	3K	13M
1380/10/23	4,112	4,112	4,298	4,298	4.98	37	20K	83M
1380/10/22	4,080	4,080	4,094	4,094	0.34	8	7K	29M
1380/10/18	4,150	4,039	4,150	4,080	(2.83)	13	3K	13M
1380/10/17	4,225	4,198	4,227	4,199	(1.22)	5	4K	17M
1380/10/16	4,369	4,251	4,369	4,251	(3.39)	12	19K	82M
1380/10/15	4,400	4,400	4,400	4,400	(0.41)	1	225	990K
1380/10/12	4,418	4,418	4,418	4,418	(0.72)	2	2K	9M
1380/10/11	4,458	4,450	4,458	4,450	(0.18)	5	3K	11M
1380/10/10	4,350	4,350	4,458	4,458	(0.29)	2	750	3M
1380/10/09	4,400	4,400	4,471	4,471	(0.07)	8	7K	33M
1380/10/08	4,569	4,474	4,570	4,474	(2.1)	24	20K	90M
1380/10/05	4,586	4,570	4,586	4,570	(0.37)	10	22K	101M
1380/10/04	4,587	4,584	4,588	4,587	(0.02)	33	38K	174M
1380/10/03	4,685	4,588	4,690	4,588	(2.3)	28	19K	89M
1380/10/02	4,746	4,695	4,746	4,696	(1.76)	10	2K	8M
1380/10/01	4,780	4,780	4,780	4,780	(0.21)	1	109	521K
1380/09/28	4,577	4,577	4,800	4,790	3.55	60	154K	722M
1380/09/27	4,460	4,210	4,626	4,626	4.90	38	50K	223M
1380/09/26	4,201	4,200	4,410	4,410	0.0	16	12K	52M
1380/09/24	4,200	4,200	4,410	4,410	5.00	12	19K	81M
1380/09/21	4,060	4,060	4,263	4,200	3.45	7	7K	31M
1380/09/20	4,060	4,000	4,263	4,060	0.0	102	30K	122M
1380/09/19	4,050	4,039	4,060	4,060	0.50	41	21K	83M
1380/09/18	4,040	4,012	4,040	4,040	0.0	41	7K	28M
1380/09/17	4,058	4,010	4,058	4,040	0.50	32	6K	25M
1380/09/14	4,039	4,010	4,041	4,020	(0.74)	68	11K	43M
1380/09/13	4,058	4,050	4,058	4,050	(0.25)	20	5K	20M
1380/09/12	4,057	4,057	4,060	4,060	0.02	65	20K	79M
1380/09/11	4,058	4,052	4,059	4,059	0.0	48	11K	43M
1380/09/10	4,072	4,059	4,075	4,059	0.0	65	25K	100M
1380/09/07	4,072	4,059	4,073	4,059	0.02	68	19K	76M
1380/09/06	4,060	4,040	4,100	4,058	0.0	69	23K	95M
1380/09/05	4,035	4,035	4,070	4,058	1.45	71	35K	140M
1380/09/04	4,000	4,000	4,000	4,000	0.25	2	917	4M
1380/09/03	3,800	3,800	3,990	3,990	5.00	10	311K	1B
1380/08/30	3,790	3,748	3,800	3,800	0.05	51	38K	144M
1380/08/29	3,602	3,602	3,799	3,798	0.18	42	28K	102M
1380/08/28	3,791	3,791	3,791	3,791	(4.99)	13	8K	30M
1380/08/27	3,990	3,990	3,990	3,990	(5.0)	8	3K	12M
1380/08/26	4,200	4,200	4,200	4,200	(50.53)	2	1K	4M
1380/04/24	8,459	8,445	8,590	8,490	0.35	33	22K	189M
1380/04/23	8,202	8,202	8,462	8,460	0.0	19	6K	47M
1380/04/20	8,461	8,453	8,461	8,460	(0.29)	22	24K	203M
1380/04/19	8,602	8,485	8,602	8,485	(1.36)	12	25K	215M
1380/04/18	8,660	8,600	8,690	8,602	(1.13)	13	17K	148M
1380/04/17	8,711	8,690	8,740	8,700	(0.46)	10	3K	24M
1380/04/16	8,699	8,699	8,786	8,740	(0.52)	10	3K	30M
1380/04/13	8,800	8,786	8,800	8,786	(0.16)	12	4K	32M
1380/04/12	8,870	8,798	8,870	8,800	(0.79)	13	13K	111M
1380/04/11	8,881	8,847	8,881	8,870	(0.34)	13	5K	47M
1380/04/10	8,930	8,900	8,939	8,900	(0.45)	21	13K	120M
1380/04/09	8,969	8,876	8,970	8,940	(0.33)	41	22K	195M
1380/04/06	8,856	8,856	8,970	8,970	1.84	30	19K	168M
1380/04/05	8,807	8,806	8,950	8,808	0.09	39	18K	163M
1380/04/04	8,934	8,800	8,934	8,800	(2.09)	23	13K	111M
1380/04/03	9,000	8,988	9,040	8,988	(0.58)	27	10K	94M
1380/04/02	9,050	9,039	9,050	9,040	(0.11)	41	37K	334M
1380/03/30	9,000	9,000	9,052	9,050	2.60	47	64K	580M
1380/03/29	8,790	8,790	8,821	8,821	0.27	10	12K	103M
1380/03/28	8,599	8,599	8,798	8,797	1.18	61	30K	263M
1380/03/27	8,750	8,694	8,750	8,694	(1.06)	9	2K	16M
1380/03/26	8,800	8,787	8,802	8,787	(0.15)	26	10K	90M
1380/03/23	9,018	8,800	9,018	8,800	(2.42)	20	24K	218M
1380/03/22	9,010	9,010	9,018	9,018	(15.72)	16	10K	87M
1380/02/26	10,801	10,700	10,823	10,700	(0.93)	108	59K	642M
1380/02/25	10,889	10,700	10,889	10,800	(0.9)	123	89K	956M
1380/02/23	11,026	10,898	11,027	10,898	(1.12)	62	26K	284M
1380/02/22	10,800	10,799	11,024	11,021	2.06	60	26K	286M
1380/02/19	10,535	10,535	10,801	10,799	2.54	68	30K	328M
1380/02/18	10,590	10,521	10,590	10,532	(0.68)	24	7K	74M
1380/02/17	10,838	10,600	10,849	10,604	(2.27)	49	27K	286M
1380/02/16	10,548	10,548	10,859	10,850	4.91	61	30K	322M
1380/02/15	10,000	9,880	10,342	10,342	4.99	40	19K	188M
1380/02/12	9,800	9,800	9,880	9,850	0.0	25	12K	117M
1380/02/11	9,899	9,850	9,899	9,850	(1.01)	10	3K	25M
1380/02/10	9,949	9,550	9,955	9,950	0.0	16	6K	58M
1380/02/09	9,800	9,800	9,950	9,950	1.53	25	13K	125M
1380/02/08	9,651	9,651	9,800	9,800	(1.01)	20	12K	115M
1380/02/05	9,850	9,800	9,900	9,900	(0.79)	22	10K	95M
1380/02/04	10,000	9,800	10,000	9,979	(0.21)	14	9K	89M
1380/02/03	10,000	9,800	10,000	10,000	2.04	36	19K	192M
1380/02/02	9,702	9,650	9,800	9,800	1.55	25	6K	59M
1380/02/01	9,601	9,530	9,650	9,650	1.41	15	6K	56M
1380/01/29	9,389	9,389	9,601	9,516	1.34	52	19K	183M
1380/01/28	9,400	9,390	9,400	9,390	(0.11)	8	2K	20M
1380/01/27	9,449	9,390	9,449	9,400	(0.95)	17	17K	162M
1380/01/25	9,499	9,488	9,499	9,490	(0.09)	12	3K	28M
1380/01/22	9,497	9,497	9,501	9,499	(0.01)	21	13K	121M
1380/01/21	9,500	9,500	9,601	9,500	0.01	17	7K	66M
1380/01/20	9,201	9,130	9,499	9,499	4.21	22	7K	69M
1380/01/19	9,100	9,100	9,116	9,115	0.16	12	10K	92M
1380/01/18	9,120	9,100	9,120	9,100	0.0	11	7K	63M
1380/01/14	9,100	9,100	9,100	9,100	0.0	4	2K	16M
1380/01/11	9,100	9,100	9,100	9,100	0.0	7	6K	51M
1380/01/08	9,100	9,100	9,100	9,100	0.55	14	7K	65M
1380/01/07	9,050	9,050	9,100	9,050	0.0	9	4K	38M
1380/01/06	9,050	9,050	9,050	9,050	0.22	7	6K	52M
1380/01/05	9,050	9,030	9,050	9,030	(0.22)	6	3K	27M