Name: فرآوردههای نسوز پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فرآورده‌های‌ نسوز پارس
کفپارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,160	6,160	6,160	6,160	(2.99)	85	2M	15B
1405/06/28	6,620	6,240	6,620	6,350	(1.24)	538	17M	109B
1405/06/25	6,400	6,280	6,440	6,430	2.72	1,209	39M	249B
1405/06/24	6,050	5,970	6,330	6,260	1.79	979	41M	255B
1405/06/23	6,390	6,070	6,420	6,150	(1.6)	1,324	42M	258B
1405/06/22	6,260	6,110	6,260	6,250	2.80	786	26M	164B
1405/06/21	6,090	6,000	6,090	6,080	2.70	450	10M	59B
1405/06/18	5,900	5,700	5,980	5,920	1.89	1,177	37M	217B
1405/06/17	5,810	5,810	5,810	5,810	2.83	262	9M	50B
1405/06/16	5,650	5,600	5,660	5,650	2.73	200	6M	34B
1405/06/15	5,470	5,410	5,500	5,500	3.00	403	15M	80B
1405/06/14	5,350	5,190	5,350	5,340	2.69	671	23M	121B
1405/06/11	5,030	5,030	5,330	5,200	0.39	1,663	64M	332B
1405/06/10	5,150	5,150	5,370	5,180	(2.26)	1,710	54M	281B
1405/06/09	5,300	5,300	5,300	5,300	(2.93)	233	7M	36B
1405/06/08	5,670	5,350	5,670	5,460	(0.91)	1,851	55M	300B
1405/06/07	5,670	5,350	5,670	5,460	(0.91)	1,851	55M	300B
1405/06/04	5,510	5,490	5,510	5,510	2.99	817	61M	337B
1405/06/03	5,240	5,240	5,370	5,350	2.49	300	8M	41B
1405/06/02	5,200	5,200	5,340	5,220	(2.61)	1,390	41M	216B
1405/06/01	5,520	5,350	5,520	5,360	(2.72)	1,239	43M	233B
1405/05/31	5,660	5,380	5,660	5,510	0.18	1,607	42M	233B
1405/05/28	5,410	5,230	5,550	5,500	2.04	878	26M	143B
1405/05/27	5,400	5,280	5,400	5,390	2.67	884	41M	223B
1405/05/26	5,250	5,250	5,250	5,250	2.94	146	3M	16B
1405/05/25	5,110	4,990	5,130	5,100	2.20	741	26M	133B
1405/05/24	5,150	4,850	5,150	4,990	(0.2)	1,372	56M	278B
1405/05/21	5,050	4,870	5,050	5,000	1.83	1,391	57M	287B
1405/05/20	5,050	4,870	5,050	5,000	1.83	1,391	57M	287B
1405/05/19	4,860	4,670	4,930	4,910	2.51	722	43M	210B
1405/05/18	4,840	4,560	4,840	4,790	1.91	2,339	155M	741B
1405/05/17	4,700	4,700	4,700	4,700	2.84	124	6M	28B
1405/05/14	4,570	4,570	4,570	4,570	2.93	156	9M	42B
1405/05/13	4,440	4,440	4,440	4,440	2.78	145	9M	38B
1405/05/12	4,440	4,440	4,440	4,440	2.78	145	9M	38B
1405/05/11	4,320	4,320	4,320	4,320	2.86	135	7M	32B
1405/05/10	4,200	4,200	4,200	4,200	2.94	302	26M	109B
1405/05/07	4,080	4,080	4,080	4,080	2.77	262	18M	73B
1405/05/06	3,970	3,970	3,970	3,970	2.85	112	9M	34B
1405/05/05	3,860	3,860	3,860	3,860	2.93	116	6M	25B
1405/05/04	3,750	3,750	3,750	3,750	2.74	80	7M	26B
1405/05/03	3,650	3,620	3,650	3,650	2.82	421	34M	124B
1405/04/31	3,550	3,550	3,550	3,550	2.90	253	20M	70B
1405/04/30	3,420	3,360	3,490	3,450	1.77	597	34M	116B
1405/04/29	3,400	3,290	3,420	3,390	1.80	522	27M	93B
1405/04/28	3,320	3,320	3,420	3,330	(2.63)	591	23M	76B
1405/04/27	3,420	3,420	3,420	3,420	(2.84)	35	2M	7B
1405/04/24	3,550	3,500	3,680	3,520	(2.22)	203	8M	27B
1405/04/23	3,590	3,590	3,770	3,600	(2.7)	635	27M	97B
1405/04/22	3,700	3,700	3,700	3,700	(2.89)	125	8M	29B
1405/04/21	3,810	3,810	3,810	3,810	(2.81)	42	2M	8B
1405/04/20	3,920	3,920	3,920	3,920	(2.97)	154	6M	22B
1405/04/17	4,040	3,910	4,150	4,040	0.25	1,000	33M	135B
1405/04/16	4,030	4,030	4,030	4,030	2.81	109	4M	15B
1405/04/15	3,920	3,920	3,920	3,920	2.89	196	7M	27B
1405/04/14	3,920	3,920	3,920	3,920	2.89	196	7M	27B
1405/04/13	3,920	3,920	3,920	3,920	2.89	196	7M	27B
1405/04/10	3,920	3,920	3,920	3,920	2.89	196	7M	27B
1405/04/09	3,810	3,750	3,810	3,810	2.97	437	26M	100B
1405/04/08	3,550	3,550	3,730	3,700	1.93	451	16M	59B
1405/04/07	3,630	3,630	3,630	3,630	(2.94)	118	2M	9B
1405/04/06	3,830	3,630	3,830	3,740	0.43	760	22M	82B
1405/04/03	3,728	3,637	3,728	3,724	2.87	437	18M	69B
1405/04/01	3,586	3,586	3,780	3,620	(2.06)	452	17M	61B
1405/03/31	3,827	3,605	3,827	3,696	(0.54)	2,131	60M	222B
1405/03/30	3,716	3,716	3,716	3,716	2.99	227	11M	40B
1405/03/27	3,608	3,608	3,608	3,608	3.00	247	13M	45B
1405/03/26	3,509	3,305	3,509	3,503	2.82	854	44M	153B
1405/03/25	3,407	3,407	3,407	3,407	2.99	44	3M	11B
1405/03/23	3,308	3,307	3,308	3,308	2.99	198	10M	34B
1405/03/20	3,360	3,167	3,360	3,212	(1.59)	808	26M	83B
1405/03/19	3,279	3,230	3,279	3,264	2.51	382	13M	42B
1405/03/18	3,184	3,184	3,184	3,184	(2.99)	39	1M	4B
1405/03/17	3,296	3,241	3,296	3,282	2.56	412	9M	29B
1405/03/16	3,082	3,082	3,272	3,200	0.72	552	18M	57B
1405/03/13	3,177	3,177	3,200	3,177	(2.99)	951	29M	91B
1405/03/12	3,275	3,275	3,300	3,275	(2.99)	179	4M	13B
1405/03/11	3,540	3,338	3,540	3,380	(1.77)	907	29M	98B
1405/03/10	3,380	3,380	3,448	3,441	2.78	820	26M	91B
1405/03/09	3,172	3,172	3,351	3,348	2.89	464	22M	74B
1405/03/06	3,237	3,237	3,399	3,254	(2.49)	835	33M	106B
1405/03/05	3,237	3,237	3,399	3,254	(2.49)	835	33M	106B
1405/03/04	3,330	3,210	3,345	3,337	2.74	905	44M	148B
1405/03/03	3,199	3,199	3,294	3,248	31.18	615	70M	229B
1404/12/09	2,554	2,469	2,554	2,496	(0.4)	219	1M	3B
1404/12/06	2,520	2,486	2,523	2,506	2.24	198	3M	7B
1404/12/05	2,494	2,418	2,494	2,451	1.11	393	4M	10B
1404/12/04	2,424	2,422	2,424	2,424	2.97	160	4M	9B
1404/12/03	2,344	2,344	2,400	2,354	(2.57)	222	4M	10B
1404/12/02	2,416	2,416	2,417	2,416	(2.97)	94	3M	8B
1404/11/29	2,430	2,401	2,502	2,490	2.47	304	10M	24B
1404/11/28	2,460	2,380	2,460	2,430	1.72	199	8M	20B
1404/11/27	2,354	2,348	2,459	2,389	(1.28)	177	4M	9B
1404/11/26	2,420	2,418	2,470	2,420	(2.89)	116	2M	5B
1404/11/25	2,590	2,453	2,603	2,492	(1.42)	240	5M	12B
1404/11/21	2,473	2,473	2,620	2,528	(0.78)	184	5M	12B
1404/11/20	2,549	2,548	2,549	2,548	(2.97)	59	1M	3B
1404/11/19	2,642	2,547	2,703	2,626	0.04	334	10M	25B
1404/11/18	2,623	2,551	2,625	2,625	2.98	131	4M	10B
1404/11/14	2,570	2,510	2,630	2,549	(1.09)	240	5M	12B
1404/11/13	2,577	2,577	2,577	2,577	3.00	155	6M	15B
1404/11/12	2,500	2,490	2,600	2,502	(2.49)	410	12M	30B
1404/11/11	2,565	2,565	2,644	2,566	(2.95)	177	6M	17B
1404/11/08	2,644	2,644	2,644	2,644	(2.97)	90	3M	8B
1404/11/07	2,725	2,725	2,725	2,725	(2.99)	51	736K	2B
1404/11/06	2,809	2,809	2,809	2,809	(2.97)	16	148K	416M
1404/11/05	2,895	2,895	2,902	2,895	(2.98)	225	16M	46B
1404/11/04	3,100	2,926	3,100	2,984	(1.06)	190	9M	26B
1404/11/01	3,016	3,016	3,016	3,016	2.97	209	11M	33B
1404/10/30	2,929	2,929	2,929	2,929	2.99	293	20M	58B
1404/10/29	2,844	2,844	2,844	2,844	2.97	132	5M	14B
1404/10/28	2,762	2,762	2,762	2,762	2.98	75	3M	9B
1404/10/24	2,600	2,587	2,745	2,682	0.60	628	25M	66B
1404/10/23	2,661	2,653	2,779	2,666	(2.52)	512	12M	32B
1404/10/22	2,680	2,650	2,810	2,735	0.22	391	7M	18B
1404/10/21	2,728	2,728	2,760	2,729	(2.95)	459	18M	48B
1404/10/20	2,812	2,812	2,812	2,812	(2.97)	51	568K	2B
1404/10/17	3,040	2,886	3,040	2,898	(2.59)	323	10M	28B
1404/10/16	2,980	2,900	3,020	2,975	1.43	513	13M	39B
1404/10/15	2,790	2,790	2,959	2,933	2.09	427	11M	31B
1404/10/14	2,873	2,873	2,875	2,873	(2.97)	348	14M	41B
1404/10/10	2,959	2,959	3,011	2,961	(2.92)	623	18M	53B
1404/10/09	3,050	3,050	3,050	3,050	(2.99)	54	3M	9B
1404/10/08	3,235	3,139	3,236	3,144	(2.84)	339	12M	39B
1404/10/07	3,318	3,150	3,318	3,236	0.37	483	12M	37B
1404/10/06	3,220	3,116	3,239	3,224	2.51	560	21M	67B
1404/10/03	3,012	3,012	3,150	3,145	2.81	460	16M	52B
1404/10/02	3,029	2,962	3,127	3,059	0.53	420	9M	26B
1404/10/01	2,955	2,955	3,091	3,043	1.40	581	13M	40B
1404/09/30	3,011	2,950	3,011	3,001	2.63	598	17M	52B
1404/09/29	2,895	2,895	2,925	2,924	2.96	310	6M	18B
1404/09/26	2,825	2,823	2,910	2,840	(2.41)	911	37M	105B
1404/09/25	3,030	2,878	3,030	2,910	(1.89)	629	17M	51B
1404/09/24	2,975	2,917	2,975	2,966	2.67	391	13M	38B
1404/09/23	2,914	2,747	2,914	2,889	2.08	365	9M	26B
1404/09/22	2,830	2,800	2,830	2,830	2.98	258	8M	23B
1404/09/19	2,689	2,689	2,750	2,748	2.92	262	9M	23B
1404/09/18	2,582	2,582	2,687	2,670	1.79	290	8M	20B
1404/09/17	2,540	2,535	2,668	2,623	0.46	289	4M	11B
1404/09/16	2,630	2,527	2,670	2,611	0.35	297	7M	19B
1404/09/15	2,580	2,580	2,603	2,602	2.93	197	9M	25B
1404/09/12	2,498	2,471	2,534	2,528	2.72	308	12M	30B
1404/09/11	2,463	2,414	2,500	2,461	0.98	214	4M	10B
1404/09/10	2,404	2,404	2,487	2,437	0.04	203	5M	12B
1404/09/09	2,411	2,382	2,450	2,436	(0.73)	167	3M	7B
1404/09/08	2,450	2,433	2,521	2,454	(2.15)	325	7M	18B
1404/09/05	2,560	2,430	2,560	2,508	0.88	271	7M	16B
1404/09/04	2,450	2,450	2,520	2,486	1.59	171	3M	9B
1404/09/02	2,484	2,403	2,485	2,447	0.25	229	5M	12B
1404/09/01	2,430	2,380	2,490	2,441	0.49	176	4M	9B
1404/08/28	2,411	2,410	2,480	2,429	0.37	176	3M	8B
1404/08/27	2,498	2,362	2,498	2,420	(0.45)	287	7M	16B
1404/08/26	2,414	2,414	2,440	2,431	2.62	137	6M	14B
1404/08/25	2,344	2,300	2,407	2,369	1.07	285	8M	19B
1404/08/24	2,380	2,312	2,411	2,344	0.13	132	2M	4B
1404/08/21	2,412	2,310	2,412	2,341	(1.22)	250	5M	12B
1404/08/20	2,417	2,320	2,435	2,370	0.21	217	3M	6B
1404/08/19	2,410	2,314	2,410	2,365	(0.76)	189	2M	5B
1404/08/18	2,420	2,378	2,498	2,383	(2.77)	249	11M	25B
1404/08/17	2,531	2,392	2,531	2,451	(0.33)	188	4M	9B
1404/08/14	2,423	2,409	2,499	2,459	(0.93)	170	3M	7B
1404/08/13	2,510	2,464	2,540	2,482	(2.28)	321	7M	17B
1404/08/12	2,555	2,500	2,627	2,540	(1.09)	365	7M	18B
1404/08/11	2,630	2,524	2,630	2,568	0.47	142	3M	8B
1404/08/10	2,558	2,482	2,634	2,556	(0.08)	326	9M	22B
1404/08/07	2,560	2,544	2,615	2,558	(2.44)	452	15M	38B
1404/08/06	2,760	2,615	2,760	2,622	(2.71)	546	17M	44B
1404/08/05	2,677	2,619	2,739	2,695	1.20	230	6M	15B
1404/08/04	2,620	2,540	2,696	2,663	1.72	362	8M	23B
1404/08/03	2,624	2,550	2,624	2,618	2.75	448	17M	44B
1404/07/30	2,560	2,560	2,560	2,548	2.49	92	5M	14B
1404/07/29	2,485	2,480	2,486	2,486	2.98	211	12M	29B
1404/07/28	2,400	2,342	2,426	2,414	2.46	199	7M	17B
1404/07/27	2,416	2,340	2,480	2,356	(2.32)	745	27M	65B
1404/07/26	2,416	2,390	2,416	2,412	2.81	179	8M	20B
1404/07/23	2,347	2,310	2,347	2,346	2.94	218	9M	22B
1404/07/22	2,311	2,311	2,311	2,279	1.56	106	4M	9B
1404/07/21	2,255	2,255	2,255	2,244	2.47	112	6M	13B
1404/07/20	2,232	2,232	2,232	2,190	1.06	61	2M	6B
1404/07/19	2,174	2,173	2,176	2,167	2.56	95	6M	13B
1404/07/16	2,100	2,080	2,138	2,113	1.78	290	8M	17B
1404/07/15	2,068	2,031	2,107	2,076	1.17	184	5M	10B
1404/07/14	2,031	2,006	2,122	2,052	(0.77)	285	7M	15B
1404/07/13	2,112	2,021	2,115	2,068	0.68	269	8M	16B
1404/07/12	2,006	2,006	2,081	2,054	1.63	162	4M	9B
1404/07/09	2,020	1,998	2,070	2,021	(1.85)	261	5M	10B
1404/07/08	2,150	2,034	2,150	2,059	(1.77)	306	8M	17B
1404/07/07	2,139	2,139	2,139	2,096	0.91	67	2M	5B
1404/07/06	2,115	2,115	2,119	2,077	0.92	88	2M	5B
1404/07/05	1,978	1,978	2,100	2,058	0.93	182	3M	7B
1404/07/02	2,022	2,022	2,094	2,039	(2.16)	182	5M	11B
1404/07/01	2,196	2,081	2,196	2,084	(2.84)	237	10M	20B
1404/06/31	2,129	2,129	2,238	2,145	(2.23)	367	6M	14B
1404/06/30	2,145	2,145	2,145	2,194	(0.77)	66	2M	4B
1404/06/29	2,155	2,155	2,155	2,211	(0.45)	41	1M	2B
1404/06/26	2,290	2,210	2,290	2,221	(2.5)	170	5M	12B
1404/06/25	2,258	2,242	2,295	2,278	(1.43)	188	4M	9B
1404/06/24	2,390	2,291	2,390	2,311	(2.12)	214	7M	15B
1404/06/23	2,348	2,330	2,379	2,361	1.50	209	6M	14B
1404/06/22	2,375	2,289	2,400	2,326	(1.4)	141	5M	11B
1404/06/18	2,460	2,318	2,460	2,359	(1.26)	189	5M	12B
1404/06/17	2,326	2,326	2,402	2,389	2.40	161	6M	14B
1404/06/16	2,233	2,233	2,362	2,333	1.43	165	5M	12B
1404/06/15	2,330	2,228	2,330	2,300	1.63	129	4M	10B
1404/06/08	2,301	2,178	2,312	2,263	0.80	320	11M	25B
1404/06/05	2,260	2,211	2,264	2,245	2.09	174	5M	11B
1404/06/04	2,200	2,161	2,249	2,199	(1.26)	176	6M	13B
1404/06/03	2,237	2,201	2,279	2,227	(1.85)	231	10M	23B
1404/06/01	2,240	2,231	2,320	2,269	0.27	123	4M	9B
1404/05/29	2,274	2,211	2,275	2,263	0.27	128	3M	8B
1404/05/28	2,232	2,231	2,288	2,257	(1.83)	212	4M	10B
1404/05/27	2,393	2,255	2,393	2,299	(1.08)	160	4M	8B
1404/05/26	2,324	2,268	2,326	2,324	2.88	116	7M	15B
1404/05/25	2,174	2,172	2,306	2,259	0.89	245	9M	21B
1404/05/22	2,205	2,205	2,320	2,239	(1.5)	373	25M	56B
1404/05/21	2,257	2,257	2,337	2,273	(2.28)	262	15M	34B
1404/05/20	2,326	2,326	2,331	2,326	(2.96)	409	45M	105B
1404/05/19	2,331	2,331	2,331	2,397	(0.25)	23	490K	1B
1404/05/18	2,345	2,345	2,345	2,403	(0.58)	46	1M	3B
1404/05/15	2,346	2,346	2,346	2,417	(0.04)	9	50K	118M
1404/05/14	2,347	2,347	2,347	2,418	(0.04)	7	48K	114M
1404/05/11	2,349	2,349	2,349	2,419	(0.08)	12	149K	350M
1404/05/08	2,352	2,352	2,352	2,421	(0.12)	10	286K	672M
1404/05/07	2,353	2,353	2,353	2,424	(0.04)	10	113K	265M
1404/05/06	2,355	2,355	2,355	2,425	(0.08)	35	159K	374M
1404/05/05	2,361	2,361	2,361	2,427	(0.25)	30	499K	1B
1404/05/04	2,385	2,385	2,440	2,433	(1.02)	88	2M	5B
1404/05/01	2,442	2,441	2,550	2,458	(2.31)	694	15M	37B
1404/04/31	2,430	2,430	2,551	2,516	1.57	378	19M	49B
1404/04/30	2,469	2,379	2,485	2,477	2.65	269	10M	25B
1404/04/29	2,420	2,309	2,451	2,413	1.39	631	24M	58B
1404/04/28	2,343	2,343	2,380	2,380	2.99	178	14M	33B
1404/04/25	2,205	2,204	2,314	2,311	2.85	140	9M	20B
1404/04/24	2,203	2,200	2,290	2,247	0.94	283	5M	12B
1404/04/23	2,256	2,187	2,288	2,226	(0.36)	880	8M	18B
1404/04/22	2,228	2,205	2,319	2,234	(1.72)	1,925	12M	27B
1404/04/21	2,225	2,225	2,332	2,273	(0.53)	1,149	8M	19B
1404/04/18	2,228	2,228	2,228	2,285	(0.48)	47	998K	2B
1404/04/17	2,377	2,247	2,377	2,296	(0.86)	86	2M	5B
1404/04/16	2,420	2,288	2,426	2,316	(1.74)	1,668	12M	28B
1404/04/11	2,331	2,331	2,450	2,357	(1.91)	2,016	30M	71B
1404/04/10	2,348	2,348	2,348	2,403	(0.7)	40	1M	3B
1404/04/09	2,420	2,420	2,420	2,420	(2.97)	502	64M	154B
1404/04/08	2,476	2,476	2,476	2,494	(2.27)	43	4M	11B
1404/04/07	2,514	2,514	2,514	2,552	(1.51)	26	3M	7B
1404/03/21	2,632	2,518	2,672	2,591	(0.15)	219	4M	11B
1404/03/20	2,572	2,570	2,689	2,595	(2.04)	335	9M	24B
1404/03/19	2,621	2,606	2,690	2,649	(1.38)	244	3M	8B
1404/03/18	2,776	2,631	2,776	2,686	(0.67)	349	7M	19B
1404/03/17	2,703	2,703	2,748	2,704	(2.94)	386	12M	31B
1404/03/13	2,814	2,772	2,833	2,786	(2.49)	320	8M	22B
1404/03/12	2,883	2,779	2,886	2,857	1.96	382	9M	24B
1404/03/11	2,918	2,794	2,918	2,802	(2.71)	401	10M	29B
1404/03/10	2,889	2,824	2,893	2,880	2.53	485	12M	36B
1404/03/07	2,785	2,686	2,827	2,809	2.33	533	18M	51B
1404/03/06	2,740	2,707	2,796	2,745	1.10	313	7M	20B
1404/03/05	2,710	2,710	2,781	2,715	(2.79)	552	22M	59B
1404/03/04	2,722	2,722	2,722	2,793	(0.46)	43	849K	2B
1404/02/28	2,866	2,780	2,866	2,816	(0.11)	582	14M	39B
1404/02/27	2,880	2,778	2,908	2,819	(1.54)	476	11M	30B
1404/02/24	2,926	2,813	2,942	2,863	(1.24)	320	7M	20B
1404/02/23	2,915	2,803	2,915	2,899	2.40	466	14M	42B
1404/02/22	2,844	2,844	2,844	2,831	2.50	134	4M	12B
1404/02/21	2,770	2,756	2,822	2,762	(2.78)	444	7M	21B
1404/02/20	2,843	2,841	2,846	2,841	(2.97)	291	7M	20B
1404/02/17	2,970	2,858	2,970	2,928	1.49	326	8M	23B
1404/02/16	2,933	2,864	2,933	2,885	(2.27)	768	21M	60B
1404/02/15	3,001	2,933	3,069	2,952	(2.35)	1,399	40M	118B
1404/02/14	3,040	2,960	3,075	3,023	0.83	669	17M	53B
1404/02/13	2,956	2,956	3,100	2,998	(1.61)	954	28M	85B
1404/02/10	3,047	3,047	3,047	3,047	2.97	173	6M	19B
1404/02/09	2,962	2,910	2,962	2,959	2.89	564	17M	50B
1404/02/08	2,878	2,795	2,878	2,876	2.90	519	16M	45B
1404/02/07	2,834	2,701	2,839	2,795	1.38	516	15M	42B
1404/02/06	2,880	2,733	2,880	2,757	(2.13)	979	33M	92B
1404/02/03	2,821	2,816	2,898	2,817	(2.96)	674	23M	65B
1404/02/02	2,963	2,806	2,963	2,903	0.90	1,177	36M	103B
1404/02/01	2,877	2,877	2,877	2,877	2.97	216	10M	28B
1404/01/31	2,805	2,805	2,805	2,794	2.57	132	5M	13B
1404/01/26	2,725	2,680	2,725	2,724	2.95	452	32M	88B
1404/01/25	2,679	2,679	2,679	2,646	1.73	150	3M	9B
1404/01/24	2,639	2,639	2,639	2,601	1.48	89	3M	8B
1404/01/23	2,575	2,478	2,585	2,563	2.11	341	8M	19B
1404/01/20	2,560	2,458	2,569	2,510	0.56	243	4M	11B
1404/01/19	2,496	2,493	2,497	2,496	2.93	150	7M	18B
1404/01/18	2,406	2,360	2,464	2,425	1.34	514	15M	37B
1404/01/17	2,342	2,330	2,410	2,393	2.26	356	11M	27B
1404/01/16	2,398	2,303	2,398	2,340	(1.39)	311	10M	24B
1404/01/10	2,332	2,305	2,426	2,373	0.30	422	5M	11B
1404/01/09	2,400	2,332	2,419	2,366	(0.38)	414	4M	9B
1404/01/06	2,368	2,350	2,376	2,375	2.95	350	8M	20B
1404/01/05	2,293	2,256	2,335	2,307	1.76	151	4M	10B
1403/12/28	2,267	2,267	2,277	2,267	(3.0)	203	7M	16B
1403/12/27	2,281	2,280	2,347	2,337	2.54	490	15M	36B
1403/12/26	2,291	2,291	2,291	2,279	2.43	121	6M	13B
1403/12/25	2,278	2,278	2,278	2,225	0.59	56	1M	3B
1403/12/22	2,130	2,130	2,235	2,212	1.94	315	12M	27B
1403/12/21	2,190	2,166	2,240	2,170	(2.78)	307	13M	27B
1403/12/20	2,230	2,230	2,269	2,232	(2.87)	455	18M	40B
1403/12/19	2,272	2,272	2,275	2,298	(1.88)	104	4M	9B
1403/12/18	2,354	2,329	2,428	2,342	(2.46)	190	11M	26B
1403/12/15	2,320	2,320	2,442	2,401	1.09	251	7M	16B
1403/12/14	2,452	2,336	2,452	2,375	(0.67)	286	8M	19B
1403/12/13	2,445	2,365	2,445	2,391	(1.93)	283	8M	19B
1403/12/12	2,420	2,360	2,490	2,438	0.66	388	9M	22B
1403/12/11	2,392	2,379	2,487	2,422	(1.22)	316	6M	13B
1403/12/08	2,480	2,449	2,510	2,452	(2.85)	449	9M	21B
1403/12/07	2,534	2,480	2,534	2,524	2.56	301	10M	25B
1403/12/06	2,477	2,451	2,494	2,461	1.61	145	3M	8B
1403/12/05	2,350	2,350	2,428	2,422	2.71	247	6M	15B
1403/12/04	2,450	2,347	2,450	2,358	(2.52)	293	7M	18B
1403/12/01	2,370	2,370	2,460	2,419	0.25	334	7M	18B
1403/11/30	2,420	2,404	2,459	2,413	(2.62)	346	10M	23B
1403/11/29	2,475	2,475	2,529	2,478	(2.86)	503	18M	44B
1403/11/28	2,494	2,494	2,494	2,551	(0.78)	46	2M	4B
1403/11/27	2,511	2,511	2,511	2,571	(0.66)	47	1M	3B
1403/11/23	2,600	2,586	2,620	2,588	(2.89)	187	6M	16B
1403/11/21	2,650	2,620	2,751	2,665	(1.33)	363	8M	22B
1403/11/17	2,700	2,650	2,740	2,701	(0.95)	258	7M	18B
1403/11/16	2,636	2,636	2,771	2,727	1.30	266	5M	14B
1403/11/15	2,720	2,658	2,720	2,692	(1.75)	222	4M	11B
1403/11/14	2,700	2,700	2,786	2,740	1.29	406	9M	24B
1403/11/13	2,809	2,700	2,858	2,705	(2.8)	374	12M	32B
1403/11/10	2,802	2,774	2,841	2,783	(2.66)	415	10M	27B
1403/11/08	2,876	2,857	2,900	2,859	(2.92)	340	7M	19B
1403/11/07	2,980	2,921	3,013	2,945	(2.19)	452	11M	33B
1403/11/06	3,000	2,980	3,099	3,011	(0.53)	333	8M	23B
1403/11/03	2,998	2,970	3,039	3,027	2.58	477	13M	38B
1403/11/02	3,006	2,851	3,006	2,951	1.10	351	7M	21B
1403/11/01	3,078	2,905	3,078	2,919	(2.51)	389	10M	30B
1403/10/30	2,876	2,876	3,040	2,994	1.42	574	13M	39B
1403/10/29	2,950	2,948	3,074	2,952	(2.86)	520	19M	56B
1403/10/26	3,170	3,019	3,190	3,039	(2.35)	702	12M	37B
1403/10/24	3,108	3,108	3,199	3,112	(2.87)	1,087	26M	82B
1403/10/23	3,156	3,155	3,156	3,204	(1.48)	138	2M	7B
1403/10/22	3,270	3,241	3,340	3,252	(2.66)	738	18M	60B
1403/10/19	3,426	3,233	3,426	3,341	0.42	1,163	28M	94B
1403/10/18	3,328	3,327	3,328	3,327	2.94	200	5M	17B
1403/10/17	3,180	3,180	3,233	3,232	2.96	343	9M	28B
1403/10/16	3,128	3,064	3,150	3,139	2.62	781	26M	80B
1403/10/15	3,038	3,024	3,072	3,059	2.55	572	18M	55B
1403/10/12	3,003	2,952	3,040	2,983	(1.97)	1,134	18M	53B
1403/10/11	3,050	3,005	3,149	3,043	(1.74)	815	20M	61B
1403/10/10	3,109	3,021	3,109	3,097	2.58	1,043	38M	118B
1403/10/09	2,992	2,945	3,035	3,019	2.44	747	16M	50B
1403/10/08	2,904	2,904	3,069	2,947	(1.54)	1,174	38M	113B
1403/10/05	3,074	2,980	3,074	2,993	(2.57)	501	15M	45B
1403/10/04	3,105	3,015	3,109	3,072	1.76	790	23M	70B
1403/10/03	2,999	2,999	3,110	3,019	(2.33)	1,677	47M	143B
1403/10/02	3,141	3,089	3,141	3,091	(2.92)	342	13M	41B
1403/10/01	3,160	3,141	3,335	3,184	(1.67)	1,437	36M	113B
1403/09/28	3,238	3,238	3,238	3,238	(3.0)	280	6M	20B
1403/09/27	3,350	3,332	3,424	3,338	(2.82)	463	11M	36B
1403/09/26	3,430	3,301	3,495	3,435	1.21	1,087	32M	110B
1403/09/25	3,490	3,288	3,490	3,394	0.15	1,498	47M	159B
1403/09/24	3,389	3,338	3,389	3,389	2.98	300	15M	49B
1403/09/21	3,368	3,277	3,376	3,291	(2.58)	1,626	59M	193B
1403/09/20	3,456	3,256	3,456	3,378	0.66	2,042	91M	309B
1403/09/19	3,356	3,356	3,356	3,356	2.98	236	19M	65B
1403/09/18	3,260	3,167	3,260	3,259	2.94	593	45M	145B
1403/09/17	3,249	3,069	3,257	3,166	0.09	1,341	66M	210B
1403/09/14	3,163	3,162	3,163	3,163	3.00	384	23M	72B
1403/09/13	3,071	3,071	3,071	3,071	2.98	133	6M	18B
1403/09/12	3,028	3,028	3,028	2,982	1.43	90	3M	8B
1403/09/11	2,940	2,940	2,940	2,940	2.98	142	7M	22B
1403/09/10	2,878	2,878	2,878	2,855	2.15	134	4M	11B
1403/09/07	2,663	2,663	2,802	2,795	2.72	218	10M	28B
1403/09/06	2,722	2,686	2,722	2,721	2.95	478	26M	71B
1403/09/05	2,686	2,686	2,686	2,643	1.34	90	3M	7B
1403/09/04	2,648	2,586	2,648	2,608	1.44	108	3M	8B
1403/09/03	2,530	2,530	2,591	2,571	2.19	249	5M	13B
1403/08/30	2,410	2,410	2,547	2,516	1.74	514	12M	30B
1403/08/29	2,479	2,400	2,479	2,473	2.74	577	21M	52B
1403/08/28	2,427	2,400	2,430	2,407	1.99	161	5M	11B
1403/08/27	2,363	2,284	2,363	2,360	2.83	594	22M	53B
1403/08/26	2,336	2,336	2,336	2,295	1.19	54	3M	6B
1403/08/23	2,240	2,200	2,284	2,268	2.25	192	7M	15B
1403/08/22	2,162	2,151	2,219	2,218	2.92	487	28M	61B
1403/08/21	2,165	2,058	2,165	2,155	2.52	269	10M	22B
1403/08/20	2,154	2,154	2,154	2,102	0.48	61	1M	3B
1403/08/19	2,051	2,051	2,106	2,092	2.30	203	6M	12B
1403/08/16	2,031	1,998	2,111	2,045	(0.34)	305	5M	10B
1403/08/15	2,040	2,023	2,125	2,052	(1.3)	311	9M	19B
1403/08/14	2,079	2,079	2,100	2,079	(2.99)	249	9M	18B
1403/08/13	2,083	2,083	2,083	2,143	(0.19)	27	390K	813M
1403/08/12	2,130	2,118	2,246	2,147	(1.65)	349	10M	21B
1403/08/09	2,146	2,146	2,239	2,183	(1.31)	356	13M	28B
1403/08/08	2,200	2,200	2,235	2,212	(2.47)	176	6M	13B
1403/08/07	2,275	2,220	2,275	2,268	2.67	355	14M	31B
1403/08/06	2,213	2,210	2,213	2,209	2.79	184	7M	15B
1403/08/05	2,061	2,061	2,153	2,149	2.77	164	7M	15B
1403/08/02	2,047	2,047	2,050	2,091	(0.9)	76	2M	4B
1403/08/01	2,090	2,087	2,159	2,110	(1.91)	225	6M	14B
1403/07/30	2,146	2,146	2,146	2,151	(2.76)	109	6M	13B
1403/07/29	2,156	2,156	2,156	2,212	(0.45)	42	1M	2B
1403/07/28	2,278	2,175	2,278	2,222	(0.89)	140	3M	6B
1403/07/25	2,237	2,237	2,300	2,242	(2.78)	1,049	13M	29B
1403/07/24	2,265	2,265	2,265	2,306	(1.24)	58	3M	6B
1403/07/23	2,360	2,289	2,360	2,335	(1.02)	164	3M	6B
1403/07/22	2,410	2,291	2,411	2,359	0.77	882	18M	42B
1403/07/21	2,340	2,320	2,342	2,341	2.95	300	9M	22B
1403/07/18	2,275	2,268	2,275	2,274	0.93	343	9M	21B
1403/07/17	2,219	2,219	2,262	2,253	0.58	525	16M	37B
1403/07/16	2,222	2,222	2,222	2,240	(0.18)	51	1M	3B
1403/07/15	2,227	2,227	2,227	2,244	(0.22)	33	2M	4B
1403/07/14	2,237	2,237	2,258	2,249	(0.44)	91	3M	7B
1403/07/11	2,246	2,246	2,246	2,259	(0.4)	66	3M	6B
1403/07/10	2,288	2,244	2,288	2,268	0.09	711	27M	62B
1403/07/09	2,285	2,285	2,285	2,266	0.13	42	921K	2B
1403/07/08	2,269	2,269	2,269	2,263	0.71	158	5M	11B
1403/07/07	2,216	2,216	2,260	2,247	0.40	746	27M	61B
1403/07/04	2,291	2,291	2,291	2,238	0.58	61	1M	3B
1403/07/03	2,282	2,282	2,282	2,225	0.41	37	924K	2B
1403/07/02	2,267	2,267	2,267	2,216	0.68	57	2M	4B
1403/07/01	2,253	2,253	2,253	2,201	0.59	52	1M	3B
1403/06/28	2,224	2,220	2,224	2,188	1.30	106	3M	7B
1403/06/27	2,158	2,080	2,200	2,160	1.12	387	14M	30B
1403/06/26	2,136	2,136	2,136	2,136	2.99	143	13M	27B
1403/06/25	2,110	2,110	2,110	2,074	1.22	64	3M	6B
1403/06/24	2,091	2,091	2,091	2,049	0.89	45	2M	5B
1403/06/21	2,085	2,085	2,085	2,031	0.30	26	832K	2B
1403/06/20	2,083	2,083	2,083	2,025	0.10	17	230K	478M
1403/06/19	2,074	2,074	2,074	2,023	0.45	46	1M	2B
1403/06/18	2,054	2,054	2,054	2,014	0.95	63	2M	5B
1403/06/17	2,003	2,003	2,003	1,995	2.57	118	7M	13B
1403/06/13	1,977	1,977	1,977	1,945	0.31	63	1M	2B
1403/06/11	1,964	1,964	1,964	1,939	0.67	75	3M	5B
1403/06/10	1,955	1,955	1,955	1,926	0.47	53	2M	4B
1403/06/07	1,939	1,925	1,946	1,917	0.47	111	2M	4B
1403/06/06	1,881	1,873	1,945	1,908	(0.1)	221	5M	9B
1403/06/05	1,910	1,886	1,946	1,910	(0.73)	282	5M	9B
1403/06/03	1,940	1,925	1,951	1,924	0.26	146	2M	4B
1403/05/31	1,917	1,917	1,956	1,919	(1.89)	343	13M	24B
1403/05/30	1,930	1,930	1,931	1,956	(0.66)	85	3M	5B
1403/05/29	2,017	1,939	2,017	1,969	(0.46)	219	6M	12B
1403/05/28	2,007	2,007	2,007	1,978	0.51	65	2M	4B
1403/05/27	1,990	1,973	1,990	1,968	0.87	128	3M	7B
1403/05/24	1,932	1,932	1,970	1,951	0.0	223	7M	13B
1403/05/23	1,932	1,932	1,932	1,951	0.0	17	193K	372M
1403/05/22	1,934	1,934	1,934	1,951	(0.1)	30	676K	1B
1403/05/21	1,950	1,946	1,965	1,953	(0.61)	116	5M	10B
1403/05/20	1,961	1,961	1,998	1,965	(0.76)	285	7M	13B
1403/05/16	1,971	1,971	1,971	1,980	(0.5)	68	4M	7B
1403/05/15	1,990	1,990	2,000	1,990	(1.0)	185	9M	18B
1403/05/14	1,994	1,994	1,994	2,010	(0.2)	60	1M	3B
1403/05/13	2,010	1,984	2,010	2,014	(4.55)	144	6M	11B
1403/05/10	2,110	2,110	2,120	2,110	(5.97)	247	7M	15B
1403/05/09	2,218	2,189	2,273	2,244	(1.92)	527	5M	12B
1403/05/08	2,355	2,234	2,389	2,288	(2.89)	335	6M	13B
1403/05/06	2,365	2,290	2,435	2,356	(1.75)	260	4M	10B
1403/05/03	2,384	2,360	2,450	2,398	(2.0)	435	6M	13B
1403/05/02	2,475	2,401	2,529	2,447	0.20	162	2M	6B
1403/05/01	2,436	2,372	2,490	2,442	(1.61)	275	5M	12B
1403/04/31	2,502	2,430	2,502	2,482	(3.54)	237	5M	12B
1403/04/30	2,560	2,491	2,641	2,573	(0.27)	219	4M	10B
1403/04/27	2,530	2,530	2,675	2,580	0.74	153	2M	6B
1403/04/24	2,500	2,500	2,620	2,561	(0.39)	140	2M	6B
1403/04/23	2,635	2,531	2,635	2,571	(4.49)	347	5M	13B
1403/04/20	2,670	2,619	2,700	2,692	(1.25)	189	3M	7B
1403/04/19	2,700	2,670	2,837	2,726	0.66	329	5M	13B
1403/04/18	2,720	2,660	2,784	2,708	2.34	423	7M	19B
1403/04/17	2,660	2,605	2,660	2,646	5.42	393	9M	24B
1403/04/16	2,554	2,554	2,554	2,510	4.15	103	4M	11B
1403/04/13	2,470	2,396	2,470	2,410	0.21	106	4M	9B
1403/04/12	2,400	2,400	2,517	2,405	1.26	139	2M	6B
1403/04/11	2,470	2,254	2,470	2,375	(0.92)	277	4M	11B
1403/04/10	2,600	2,367	2,600	2,397	(4.81)	268	6M	14B
1403/04/09	2,463	2,436	2,569	2,518	3.88	278	4M	11B
1403/04/06	2,449	2,430	2,449	2,424	0.96	101	3M	8B
1403/04/04	2,354	2,354	2,435	2,401	0.54	184	2M	5B
1403/04/03	2,382	2,341	2,426	2,388	0.25	175	4M	9B
1403/04/02	2,419	2,346	2,419	2,382	0.42	187	4M	9B
1403/03/30	2,311	2,311	2,403	2,372	0.68	151	4M	9B
1403/03/29	2,368	2,342	2,386	2,356	(1.38)	222	6M	14B
1403/03/27	2,367	2,367	2,407	2,389	(1.08)	158	4M	11B
1403/03/26	2,416	2,410	2,440	2,415	(1.79)	317	13M	32B
1403/03/23	2,411	2,410	2,500	2,459	0.0	205	6M	16B
1403/03/22	2,472	2,452	2,539	2,459	(1.72)	307	5M	13B
1403/03/21	2,427	2,427	2,518	2,502	1.34	205	4M	11B
1403/03/20	2,468	2,468	2,511	2,469	(1.95)	368	7M	17B
1403/03/19	2,478	2,478	2,478	2,518	(0.4)	59	1M	3B
1403/03/16	2,520	2,514	2,562	2,528	(1.44)	157	4M	10B
1403/03/13	2,644	2,564	2,644	2,565	(1.95)	228	6M	16B
1403/03/12	2,695	2,615	2,695	2,616	(1.95)	272	7M	17B
1403/03/09	2,668	2,640	2,684	2,668	1.37	255	6M	17B
1403/03/08	2,570	2,563	2,665	2,632	0.65	286	6M	17B
1403/03/07	2,590	2,590	2,590	2,615	(1.02)	105	3M	8B
1403/03/06	2,597	2,597	2,597	2,642	(0.3)	73	812K	2B
1403/03/05	2,622	2,618	2,700	2,650	(0.79)	191	3M	7B
1403/03/01	2,775	2,668	2,775	2,671	(1.87)	478	12M	32B
1403/02/30	2,810	2,706	2,815	2,722	(6.43)	564	14M	38B
1403/02/29	2,960	2,880	2,960	2,909	1.29	241	5M	15B
1403/02/26	2,930	2,823	2,933	2,872	(1.58)	333	5M	16B
1403/02/25	2,817	2,817	3,060	2,918	1.74	324	5M	14B
1403/02/24	2,972	2,817	3,022	2,868	(4.59)	569	9M	25B
1403/02/23	3,024	2,976	3,084	3,006	(1.67)	467	7M	22B
1403/02/22	3,130	3,000	3,130	3,057	(1.32)	305	4M	12B
1403/02/19	3,049	3,041	3,180	3,098	(0.26)	367	6M	18B
1403/02/18	3,145	3,040	3,265	3,106	(2.94)	712	13M	40B
1403/02/17	3,390	3,195	3,390	3,200	(6.84)	845	14M	46B
1403/02/08	3,420	3,325	3,589	3,460	2.34	1,287	19M	64B
1403/02/05	3,230	3,168	3,420	3,381	5.76	1,328	31M	106B
1403/02/04	3,146	3,143	3,250	3,197	(0.62)	523	7M	23B
1403/02/03	3,200	3,140	3,290	3,217	(0.62)	592	10M	32B
1403/02/02	3,320	3,164	3,320	3,237	3.12	581	11M	35B
1403/02/01	3,059	3,000	3,146	3,139	6.73	369	6M	19B
1403/01/29	2,947	2,939	2,979	2,941	(0.91)	298	6M	16B
1403/01/26	2,947	2,947	2,947	2,968	(0.27)	86	1M	4B
1403/01/25	2,980	2,969	3,100	2,976	(6.77)	442	6M	19B
1403/01/21	3,184	3,152	3,260	3,192	(0.96)	489	7M	24B
1403/01/20	3,165	3,165	3,305	3,223	2.09	354	6M	19B
1403/01/19	3,081	3,081	3,229	3,157	(0.88)	554	7M	21B
1403/01/18	3,310	3,143	3,366	3,185	(5.74)	1,133	25M	79B
1403/01/15	3,518	3,332	3,518	3,379	(0.85)	552	8M	29B
1403/01/14	3,462	3,336	3,463	3,408	(2.43)	441	5M	18B
1403/01/11	3,544	3,460	3,551	3,493	0.06	391	7M	24B
1403/01/08	3,437	3,410	3,555	3,491	0.84	504	7M	23B
1403/01/07	3,511	3,431	3,511	3,462	(3.24)	901	13M	44B
1403/01/06	3,660	3,499	3,682	3,578	(0.25)	856	14M	49B
1403/01/05	3,500	3,441	3,650	3,587	4.33	601	9M	31B
1402/12/28	3,310	3,310	3,528	3,438	3.31	431	7M	23B
1402/12/27	3,261	3,261	3,440	3,328	1.80	425	7M	23B
1402/12/26	3,355	3,206	3,377	3,269	(2.1)	655	10M	32B
1402/12/23	3,398	3,261	3,415	3,339	(2.99)	740	8M	28B
1402/12/22	3,411	3,378	3,555	3,442	(1.66)	626	10M	33B
1402/12/21	3,450	3,420	3,580	3,500	1.24	917	16M	54B
1402/12/20	3,490	3,362	3,550	3,457	(2.1)	872	13M	45B
1402/12/19	3,560	3,433	3,631	3,531	3.88	1,819	32M	115B
1402/12/16	3,285	3,228	3,426	3,399	6.15	2,045	57M	194B
1402/12/15	3,326	3,125	3,376	3,202	(2.23)	1,806	26M	82B
1402/12/14	3,322	3,229	3,459	3,275	(5.67)	1,654	31M	100B
1402/12/13	3,458	3,370	3,560	3,472	3.27	830	12M	42B
1402/12/12	3,240	3,240	3,475	3,362	1.97	762	14M	46B
1402/12/09	3,241	3,220	3,387	3,297	1.04	700	12M	41B
1402/12/08	3,280	3,223	3,357	3,263	(2.33)	871	11M	35B
1402/12/07	3,497	3,260	3,497	3,341	(4.62)	543	7M	24B
1402/12/05	3,630	3,434	3,691	3,503	(5.12)	1,023	10M	36B
1402/12/02	3,780	3,640	3,798	3,692	(1.52)	437	5M	19B
1402/12/01	3,681	3,671	3,840	3,749	1.11	522	7M	27B
1402/11/30	3,840	3,640	3,840	3,708	(1.9)	1,099	9M	32B
1402/11/29	3,662	3,656	3,880	3,780	2.13	754	9M	34B
1402/11/28	3,790	3,649	3,922	3,701	(5.66)	1,402	21M	79B
1402/11/25	3,729	3,566	4,029	3,923	4.17	3,064	66M	257B
1402/11/24	3,850	3,651	3,850	3,766	2.50	1,921	33M	126B
1402/11/23	3,650	3,560	3,690	3,674	6.52	692	16M	60B
1402/11/21	3,370	3,295	3,525	3,449	4.67	864	12M	40B
1402/11/18	3,418	3,200	3,418	3,295	(2.11)	683	7M	24B
1402/11/17	3,321	3,321	3,460	3,366	0.09	391	2M	8B
1402/11/16	3,305	3,265	3,518	3,363	(1.12)	830	9M	30B
1402/11/15	3,510	3,351	3,510	3,401	(2.02)	568	4M	14B
1402/11/14	3,330	3,330	3,530	3,471	0.32	652	8M	27B
1402/11/11	3,510	3,443	3,627	3,460	(6.54)	1,770	25M	87B
1402/11/10	3,715	3,515	3,840	3,702	0.60	778	11M	42B
1402/10/23	5,870	5,600	5,890	5,680	(3.24)	1,913	20M	115B
1402/10/20	5,850	5,770	5,960	5,870	0.51	772	9M	55B
1402/10/19	5,710	5,710	5,900	5,840	1.21	478	6M	33B
1402/10/18	5,700	5,670	5,860	5,770	(0.69)	630	7M	42B
1402/10/17	5,870	5,730	5,950	5,810	(1.86)	986	9M	55B
1402/10/16	5,800	5,800	6,060	5,920	1.20	796	6M	36B
1402/10/13	5,600	5,550	5,980	5,850	3.17	1,169	13M	77B
1402/10/12	5,900	5,600	5,900	5,670	(2.41)	1,148	11M	62B
1402/10/11	5,900	5,750	5,930	5,810	(0.85)	525	5M	30B
1402/10/06	5,950	5,780	6,000	5,860	(2.5)	1,910	17M	97B
1402/10/05	6,100	5,900	6,180	6,010	(3.22)	1,184	11M	69B
1402/10/04	6,100	6,100	6,330	6,210	2.14	1,280	14M	85B
1402/10/03	6,100	6,020	6,200	6,080	(1.46)	1,097	10M	63B
1402/10/02	6,260	6,080	6,390	6,170	(1.59)	1,319	10M	59B
1402/09/29	6,380	6,150	6,440	6,270	(1.72)	1,117	10M	62B
1402/09/28	6,680	6,270	6,680	6,380	(3.77)	1,228	10M	62B
1402/09/27	6,400	6,400	6,750	6,630	5.07	1,874	18M	117B
1402/09/25	6,470	6,160	6,550	6,310	(2.47)	1,738	18M	112B
1402/09/22	6,480	6,310	6,640	6,470	2.21	2,476	31M	203B
1402/09/21	5,880	5,880	6,440	6,330	5.15	2,892	59M	372B
1402/09/20	6,050	5,940	6,060	6,020	1.35	729	9M	52B
1402/09/19	5,930	5,850	6,010	5,940	0.0	547	8M	46B
1402/09/18	5,940	5,810	6,050	5,940	(0.17)	720	8M	48B
1402/09/15	6,050	5,850	6,080	5,950	(1.16)	865	9M	56B
1402/09/14	6,190	5,950	6,190	6,020	1.18	771	10M	62B
1402/09/13	6,000	5,870	6,140	5,950	(0.67)	1,215	12M	71B
1402/09/12	6,040	5,910	6,100	5,990	0.17	846	9M	57B
1402/09/11	6,000	5,840	6,150	5,980	0.0	1,108	12M	71B
1402/09/08	5,860	5,850	6,100	5,980	2.05	679	8M	49B
1402/09/07	5,900	5,770	5,990	5,860	(1.84)	609	7M	42B
1402/09/06	6,000	5,880	6,110	5,970	(1.0)	723	9M	56B
1402/09/05	5,980	5,800	6,150	6,030	4.69	1,205	12M	73B
1402/09/04	5,730	5,530	6,000	5,760	0.52	1,357	15M	84B
1402/09/01	5,700	5,610	5,850	5,730	1.96	571	5M	27B
1402/08/30	5,550	5,550	5,750	5,620	(0.18)	699	6M	32B
1402/08/29	5,640	5,540	5,780	5,630	(2.6)	851	6M	34B
1402/08/28	5,780	5,700	5,920	5,780	0.0	649	6M	33B
1402/08/27	5,900	5,700	5,920	5,780	(2.36)	699	6M	34B
1402/08/24	5,840	5,760	6,020	5,920	1.89	925	9M	51B
1402/08/23	6,030	5,700	6,030	5,810	(3.01)	1,078	8M	45B
1402/08/22	6,010	5,910	6,090	5,990	0.67	664	6M	38B
1402/08/21	6,000	5,850	6,130	5,950	(0.67)	1,067	11M	65B
1402/08/20	6,110	5,800	6,320	5,990	(3.7)	1,564	21M	128B
1402/08/17	6,250	6,110	6,350	6,220	0.32	800	9M	53B
1402/08/16	6,010	6,010	6,350	6,200	0.98	1,305	15M	91B
1402/08/15	6,100	6,010	6,280	6,140	(0.97)	1,445	14M	85B
1402/08/14	6,130	6,000	6,390	6,200	1.81	1,080	15M	95B
1402/08/13	6,050	6,000	6,250	6,090	2.87	1,241	14M	83B
1402/08/10	6,110	5,910	6,110	5,920	(6.77)	1,859	26M	153B
1402/08/09	6,520	6,310	6,680	6,350	(6.34)	2,244	29M	187B
1402/08/08	6,790	6,530	7,100	6,780	1.35	2,807	32M	220B
1402/08/07	6,600	6,460	6,840	6,690	1.98	1,775	18M	123B
1402/08/06	6,690	6,120	6,750	6,560	0.61	3,040	38M	252B
1402/08/03	6,180	6,040	6,700	6,520	3.99	1,953	27M	173B
1402/08/02	6,530	6,070	6,530	6,270	0.16	2,060	23M	142B
1402/08/01	6,140	6,090	6,500	6,260	2.96	1,439	19M	119B
1402/07/29	5,750	5,750	6,160	6,080	5.56	1,704	21M	127B
1402/07/26	5,470	5,360	5,970	5,760	0.70	1,443	15M	88B
1402/07/25	5,830	5,590	5,910	5,720	1.24	815	8M	48B
1402/07/24	5,540	5,420	5,760	5,650	4.44	610	5M	28B
1402/07/23	5,590	5,300	5,610	5,410	(2.17)	631	7M	37B
1402/07/22	5,660	5,430	5,720	5,530	(5.15)	765	9M	51B
1402/07/19	5,780	5,630	6,010	5,830	2.64	1,106	14M	84B
1402/07/18	5,660	5,480	5,750	5,680	5.58	1,089	16M	93B
1402/07/17	5,270	4,970	5,580	5,380	1.51	836	10M	55B
1402/07/16	5,500	5,290	5,510	5,300	(6.69)	546	10M	55B
1402/07/15	5,880	5,480	5,950	5,680	(2.74)	1,038	6M	35B
1402/07/12	5,650	5,600	5,940	5,840	1.39	1,009	9M	54B
1402/07/10	5,750	5,530	5,980	5,760	0.70	1,340	16M	90B
1402/07/09	5,550	5,370	5,730	5,720	6.72	1,488	29M	166B
1402/07/08	5,280	5,280	5,490	5,360	0.0	472	5M	24B
1402/07/05	5,330	5,270	5,500	5,360	(1.47)	469	4M	20B
1402/07/04	5,360	5,310	5,650	5,440	(1.98)	504	4M	23B
1402/07/03	5,620	5,360	5,700	5,550	(1.6)	451	5M	27B
1402/07/01	5,860	5,600	5,900	5,640	(1.57)	358	3M	19B
1402/06/29	5,820	5,660	5,950	5,730	(1.55)	354	4M	25B
1402/06/28	5,600	5,600	5,980	5,820	(0.85)	592	6M	36B
1402/06/27	5,980	5,710	6,040	5,870	3.16	757	9M	52B
1402/06/26	5,540	5,420	5,800	5,690	4.90	921	11M	62B
1402/06/22	5,350	5,350	5,616	5,424	(0.88)	456	6M	34B
1402/06/21	5,366	5,310	5,710	5,472	(0.27)	482	6M	31B
1402/06/20	5,750	5,365	5,750	5,487	(2.92)	650	5M	30B
1402/06/19	5,740	5,520	5,740	5,652	(1.45)	517	4M	21B
1402/06/08	5,800	5,622	5,882	5,735	0.67	1,000	14M	79B
1402/06/07	5,447	5,322	5,711	5,697	6.73	1,249	24M	139B
1402/06/06	5,280	5,140	5,544	5,338	0.72	983	11M	60B
1402/06/05	5,499	5,156	5,499	5,300	1.22	793	9M	49B
1402/06/04	5,020	5,020	5,353	5,236	4.66	692	11M	55B
1402/06/01	4,680	4,660	5,086	5,003	5.24	330	6M	29B
1402/05/29	4,920	4,670	4,920	4,754	(3.35)	827	5M	21B
1402/05/28	4,940	4,830	5,090	4,919	1.63	532	6M	30B
1402/05/25	4,980	4,720	5,040	4,840	(0.21)	507	5M	27B
1402/05/24	5,030	4,750	5,050	4,850	(4.9)	664	8M	37B
1402/05/23	5,370	4,910	5,370	5,100	(1.54)	730	7M	36B
1402/05/22	5,300	5,010	5,380	5,180	(3.72)	1,018	12M	62B
1402/05/21	5,400	5,370	5,600	5,380	(6.76)	327	6M	33B
1402/05/18	5,750	5,630	5,900	5,770	4.15	1,502	14M	80B
1402/05/17	5,200	5,110	5,680	5,540	4.33	1,173	22M	120B
1402/05/16	5,330	5,200	5,480	5,310	(1.3)	629	7M	35B
1402/05/15	5,540	5,260	5,620	5,380	(2.89)	915	8M	43B
1402/05/14	5,410	5,370	5,620	5,540	5.12	693	7M	40B
1402/05/10	5,320	5,190	5,420	5,270	1.35	465	5M	26B
1402/05/09	5,270	5,070	5,300	5,200	0.0	548	5M	24B
1402/05/08	5,490	4,930	5,490	5,200	(0.38)	1,497	15M	80B
1402/05/07	5,110	4,880	5,400	5,220	3.37	1,229	16M	83B
1402/05/04	5,080	4,920	5,180	5,050	(1.17)	405	4M	19B
1402/05/03	5,100	4,960	5,250	5,110	(0.58)	494	5M	23B
1402/05/02	5,040	5,020	5,250	5,140	1.58	471	4M	23B
1402/05/01	4,760	4,760	5,200	5,060	1.61	504	4M	18B
1402/04/31	4,940	4,890	5,150	4,980	(5.14)	696	8M	39B
1402/04/28	5,380	4,970	5,390	5,250	4.17	1,354	19M	101B
1402/04/27	5,050	4,930	5,050	5,040	6.78	287	5M	24B
1402/04/26	5,070	4,630	5,070	4,720	(5.03)	922	13M	59B
1402/04/25	5,060	4,920	5,210	4,970	(6.05)	958	16M	80B
1402/04/24	5,180	5,110	5,450	5,290	1.73	576	5M	24B
1402/04/21	5,450	5,180	5,460	5,200	(6.47)	1,051	16M	82B
1402/04/20	5,800	5,460	5,990	5,560	(5.28)	1,924	18M	102B
1402/04/19	6,100	5,750	6,100	5,870	(2.98)	941	6M	34B
1402/04/18	6,150	5,920	6,220	6,050	(3.66)	1,216	7M	43B
1402/04/17	6,390	6,170	6,460	6,280	(0.95)	865	6M	41B
1402/04/14	6,380	6,200	6,500	6,340	(0.63)	993	11M	71B
1402/04/13	6,450	6,260	6,540	6,380	1.43	1,350	13M	84B
1402/04/12	5,900	5,900	6,370	6,290	5.54	1,491	25M	159B
1402/04/11	5,690	5,690	6,090	5,960	3.65	975	11M	65B
1402/04/10	5,910	5,650	5,910	5,750	0.17	586	5M	29B
1402/04/07	5,960	5,530	5,960	5,740	(2.05)	810	6M	34B
1402/04/06	6,040	5,750	6,080	5,860	(1.84)	794	5M	30B
1402/04/05	6,030	5,830	6,100	5,970	1.70	935	9M	54B
1402/04/04	5,900	5,770	6,020	5,870	1.21	963	8M	46B
1402/04/03	5,870	5,720	6,030	5,800	(3.81)	1,149	11M	65B
1402/03/31	5,990	5,850	6,200	6,030	2.90	905	10M	62B
1402/03/30	5,720	5,720	6,010	5,860	(1.18)	795	8M	47B
1402/03/29	5,820	5,500	6,100	5,930	1.89	884	7M	44B
1402/03/28	5,910	5,740	6,100	5,820	(5.67)	1,378	14M	83B
1402/03/27	6,340	5,880	6,470	6,170	(0.96)	1,271	14M	88B
1402/03/24	6,270	6,110	6,410	6,230	0.81	950	10M	62B
1402/03/23	6,280	6,000	6,540	6,180	(3.29)	1,308	14M	84B
1402/03/22	6,800	6,330	6,860	6,390	(6.03)	1,293	22M	144B
1402/03/21	6,700	6,500	7,050	6,800	1.49	1,852	17M	118B
1402/03/20	6,700	6,300	6,940	6,700	1.98	3,309	41M	278B
1402/03/17	6,380	6,220	6,610	6,570	6.31	1,028	16M	107B
1402/03/16	6,010	6,010	6,320	6,180	0.82	916	8M	50B
1402/03/13	6,100	5,980	6,290	6,130	1.16	806	7M	43B
1402/03/10	6,190	5,900	6,300	6,060	(3.81)	1,626	10M	61B
1402/03/09	6,490	6,150	6,490	6,300	2.11	1,109	10M	66B
1402/03/08	5,900	5,900	6,190	6,170	6.56	1,037	17M	107B
1402/03/07	5,830	5,740	6,100	5,790	(6.16)	1,561	25M	142B
1402/03/06	6,510	6,060	6,510	6,170	(5.22)	2,085	21M	126B
1402/03/03	6,940	6,310	6,940	6,510	(3.27)	1,661	13M	81B
1402/03/02	6,520	6,520	6,950	6,730	0.0	1,365	14M	91B
1402/03/01	6,480	6,480	6,860	6,730	3.86	1,578	17M	111B
1402/02/31	6,220	6,190	6,660	6,480	0.47	1,325	13M	81B
1402/02/30	7,200	6,380	7,200	6,450	(5.98)	2,923	38M	243B
1402/02/27	6,750	6,560	6,910	6,860	6.19	1,714	19M	132B
1402/02/25	6,520	5,900	6,660	6,460	3.69	2,912	34M	222B
1402/02/24	5,700	5,700	6,400	6,230	4.01	1,910	25M	158B
1402/02/23	6,340	5,960	6,390	5,990	(6.41)	530	10M	58B
1402/02/20	6,980	6,210	6,980	6,400	(4.05)	1,455	14M	91B
1402/02/19	6,650	6,650	6,940	6,670	(6.58)	2,680	31M	210B
1402/02/18	6,970	6,970	6,970	7,140	(4.67)	102	1M	9B
1402/02/10	7,610	7,400	7,880	7,530	0.27	4,620	44M	329B
1402/02/09	7,800	7,310	7,960	7,510	(3.47)	4,735	44M	329B
1402/02/06	7,700	7,400	8,070	7,780	1.17	3,233	28M	216B
1402/02/05	7,440	7,380	7,870	7,690	4.48	4,390	46M	355B
1402/02/04	7,500	7,310	7,690	7,360	(6.24)	5,920	68M	497B
1402/01/30	8,000	7,730	8,240	7,850	(5.54)	3,902	37M	291B
1402/01/29	8,260	7,990	8,540	8,310	4.01	5,066	46M	382B
1402/01/28	7,990	7,980	7,990	7,990	6.96	688	23M	183B
1402/01/22	7,840	7,220	7,840	7,470	(0.27)	3,391	43M	324B
1402/01/21	7,550	7,150	7,570	7,490	5.79	3,538	65M	484B
1402/01/20	6,700	6,700	7,140	7,080	5.99	949	16M	116B
1402/01/19	6,520	6,520	6,700	6,680	6.54	1,478	26M	177B
1402/01/16	5,920	5,860	6,470	6,270	3.64	3,052	40M	251B
1402/01/15	6,200	5,810	6,330	6,050	(2.1)	3,098	35M	210B
1402/01/14	6,290	5,750	6,290	6,180	1.31	1,840	23M	141B
1402/01/09	5,850	5,830	6,200	6,100	5.17	2,241	32M	195B
1402/01/08	5,930	5,690	6,190	5,800	(2.19)	3,038	27M	158B
1402/01/06	6,000	5,890	6,190	5,950	(6.0)	3,220	33M	199B
1402/01/05	6,500	5,950	6,660	6,330	0.32	2,615	26M	164B
1401/12/28	6,180	5,990	6,420	6,310	5.17	2,713	46M	292B
1401/12/27	5,910	5,810	6,140	6,000	0.67	3,605	31M	184B
1401/12/24	6,280	5,790	6,350	5,960	(4.18)	5,375	60M	356B
1401/12/23	6,000	5,990	6,380	6,220	1.80	2,909	30M	188B
1401/12/22	6,170	5,870	6,350	6,110	(0.97)	3,036	33M	202B
1401/12/20	6,170	6,170	6,170	6,170	6.93	213	9M	56B
1401/12/16	5,720	5,620	5,830	5,770	5.87	1,727	27M	155B
1401/12/15	5,460	5,340	5,690	5,450	(5.05)	2,913	46M	251B
1401/12/14	5,800	5,530	5,910	5,740	3.80	3,099	47M	272B
1401/12/13	5,300	5,250	5,580	5,530	5.96	2,925	55M	301B
1401/12/10	5,224	5,071	5,224	5,219	6.88	1,815	71M	373B
1401/12/09	4,699	4,672	4,910	4,883	6.41	842	23M	114B
1401/12/08	4,338	4,337	4,733	4,589	1.12	885	14M	65B
1401/12/07	4,586	4,360	4,586	4,538	5.88	1,378	28M	126B
1401/12/06	4,110	4,110	4,298	4,286	6.70	232	8M	35B
1401/12/03	3,951	3,901	4,120	4,017	(2.9)	521	8M	31B
1401/12/02	4,200	3,960	4,350	4,137	(0.62)	727	12M	49B
1401/12/01	3,931	3,931	4,200	4,163	6.04	501	9M	38B
1401/11/30	3,900	3,869	4,043	3,926	1.58	248	4M	15B
1401/11/26	3,998	3,758	3,998	3,865	(0.57)	314	4M	15B
1401/11/25	3,998	3,817	4,010	3,887	(2.58)	302	4M	17B
1401/11/24	3,980	3,941	4,150	3,990	1.04	201	2M	8B
1401/11/23	4,150	3,888	4,150	3,949	(4.98)	498	5M	19B
1401/11/19	4,197	3,900	4,330	4,156	2.26	569	7M	31B
1401/11/18	3,898	3,798	4,089	4,064	6.33	467	12M	47B
1401/11/17	3,681	3,572	3,916	3,822	2.66	440	8M	31B
1401/11/16	3,890	3,670	3,890	3,723	0.98	544	8M	28B
1401/11/12	3,810	3,588	3,830	3,687	(2.33)	500	8M	29B
1401/11/11	3,945	3,674	3,945	3,775	1.94	534	5M	19B
1401/11/10	3,500	3,500	3,910	3,703	0.22	591	9M	33B
1401/11/09	4,090	3,678	4,090	3,695	(6.55)	802	21M	76B
1401/11/08	3,917	3,906	4,091	3,954	(3.02)	513	8M	31B
1401/11/05	4,301	4,019	4,468	4,077	(5.65)	1,051	18M	75B
1401/11/04	4,480	4,210	4,480	4,321	(2.77)	705	12M	52B
1401/11/03	4,330	4,330	4,570	4,444	2.40	811	17M	74B
1401/11/02	4,390	4,130	4,500	4,340	(0.46)	735	11M	48B
1401/11/01	4,500	4,261	4,571	4,360	(3.45)	830	14M	62B
1401/10/28	4,563	4,422	4,700	4,516	(4.99)	1,913	30M	134B
1401/10/27	4,650	4,573	4,803	4,753	5.88	2,412	45M	212B
1401/10/26	4,400	4,311	4,581	4,489	4.83	1,273	31M	141B
1401/10/24	4,400	4,159	4,400	4,282	(4.23)	924	16M	68B
1401/10/21	4,600	4,261	4,650	4,471	(1.08)	1,208	26M	118B
1401/10/20	4,410	4,280	4,584	4,520	3.53	1,627	33M	148B
1401/10/19	4,430	4,266	4,430	4,366	2.03	1,009	14M	62B
1401/10/18	4,200	4,111	4,433	4,279	(1.11)	3,217	47M	201B
1401/10/17	4,300	4,190	4,446	4,327	1.38	1,099	20M	88B
1401/10/14	4,150	4,110	4,297	4,268	4.28	1,202	34M	147B
1401/10/13	4,031	3,910	4,098	4,093	4.87	1,050	37M	152B
1401/10/12	3,850	3,666	3,925	3,903	4.39	804	23M	91B
1401/10/11	3,800	3,648	3,900	3,739	(2.63)	635	12M	46B
1401/10/10	3,838	3,828	4,004	3,840	(4.69)	707	13M	52B
1401/10/07	4,070	3,980	4,076	4,029	3.76	901	15M	59B
1401/10/05	3,870	3,741	3,978	3,883	0.70	733	12M	47B
1401/10/04	3,840	3,735	3,891	3,856	4.05	1,279	27M	104B
1401/10/03	3,618	3,618	3,728	3,706	4.36	305	6M	24B
1401/09/30	3,552	3,460	3,552	3,551	4.97	466	12M	42B
1401/09/29	3,452	3,330	3,487	3,383	(2.98)	414	5M	17B
1401/09/28	3,630	3,434	3,630	3,487	(2.19)	494	7M	23B
1401/09/27	3,380	3,380	3,633	3,565	3.00	761	9M	31B
1401/09/26	3,286	3,285	3,500	3,461	0.93	420	5M	17B
1401/09/23	3,416	3,360	3,533	3,429	1.18	616	6M	20B
1401/09/22	3,310	3,297	3,403	3,389	4.57	377	8M	29B
1401/09/21	3,300	3,211	3,313	3,241	1.76	286	4M	13B
1401/09/20	3,093	3,093	3,261	3,185	0.92	443	7M	23B
1401/09/19	3,210	3,068	3,228	3,156	(2.23)	355	3M	11B
1401/09/16	3,232	3,209	3,265	3,228	(0.62)	255	4M	14B
1401/09/15	3,210	3,191	3,285	3,248	(0.18)	256	2M	6B
1401/09/14	3,300	3,214	3,300	3,254	(0.21)	231	3M	8B
1401/09/13	3,297	3,230	3,297	3,261	(0.46)	268	5M	17B
1401/09/12	3,250	3,227	3,325	3,276	(0.64)	236	3M	9B
1401/09/09	3,330	3,251	3,330	3,297	(0.48)	293	3M	9B
1401/09/08	3,204	3,204	3,340	3,313	2.32	397	5M	16B
1401/09/07	3,250	3,185	3,332	3,238	(2.5)	583	7M	23B
1401/09/06	3,390	3,247	3,390	3,321	2.85	835	16M	54B
1401/09/05	3,134	3,132	3,251	3,229	4.26	422	10M	32B
1401/09/02	3,082	3,060	3,145	3,097	0.58	356	4M	12B
1401/09/01	3,040	3,009	3,140	3,079	1.15	235	3M	10B
1401/08/30	3,133	3,004	3,133	3,044	(0.16)	241	2M	7B
1401/08/29	2,911	2,911	3,140	3,049	1.74	307	5M	16B
1401/08/28	3,000	2,908	3,005	2,997	(1.12)	232	2M	7B
1401/08/25	2,991	2,991	3,104	3,031	(0.36)	249	3M	10B
1401/08/24	2,940	2,940	3,100	3,042	(0.03)	225	3M	10B
1401/08/23	3,119	3,012	3,212	3,043	(4.01)	429	7M	20B
1401/08/22	3,122	3,081	3,200	3,170	(0.13)	199	3M	11B
1401/08/21	3,266	3,135	3,266	3,174	(0.03)	334	7M	22B
1401/08/18	3,040	3,040	3,270	3,175	0.09	325	8M	26B
1401/08/17	3,210	3,090	3,213	3,172	3.66	550	14M	43B
1401/08/16	2,900	2,900	3,094	3,060	3.83	376	9M	26B
1401/08/15	2,925	2,905	3,040	2,947	0.99	396	6M	19B
1401/08/14	2,894	2,793	2,924	2,918	4.78	509	9M	28B
1401/08/11	2,888	2,738	2,888	2,785	0.87	214	3M	8B
1401/08/10	2,825	2,752	2,825	2,761	2.11	297	4M	11B
1401/08/09	2,650	2,650	2,734	2,704	3.84	343	5M	14B
1401/08/08	2,538	2,500	2,696	2,604	1.36	377	6M	15B
1401/08/07	2,600	2,503	2,687	2,569	(1.53)	339	4M	10B
1401/08/04	2,669	2,563	2,716	2,609	(3.19)	386	6M	15B
1401/08/03	2,648	2,631	2,767	2,695	(2.32)	405	4M	10B
1401/08/02	2,920	2,734	2,920	2,759	(4.1)	659	10M	28B
1401/08/01	2,998	2,855	2,999	2,877	(4.26)	662	15M	42B
1401/07/30	2,951	2,951	3,049	3,005	(0.6)	333	4M	12B
1401/07/27	2,977	2,977	3,050	3,023	(0.43)	245	3M	10B
1401/07/26	3,060	3,011	3,060	3,036	0.83	239	4M	11B
1401/07/25	3,000	2,932	3,060	3,011	(0.13)	247	4M	11B
1401/07/24	3,132	2,994	3,132	3,015	(4.32)	561	9M	26B
1401/07/23	3,121	3,120	3,189	3,151	(0.25)	167	2M	5B
1401/07/20	3,113	3,112	3,219	3,159	(0.16)	236	3M	8B
1401/07/19	3,189	3,100	3,266	3,164	(0.66)	255	4M	14B
1401/07/18	3,267	3,166	3,267	3,185	0.60	241	4M	13B
1401/07/17	3,295	3,107	3,295	3,166	(2.97)	329	5M	15B
1401/07/16	3,100	3,100	3,305	3,263	3.65	471	9M	30B
1401/07/12	3,103	3,083	3,180	3,148	(0.35)	174	2M	5B
1401/07/11	3,222	3,039	3,269	3,159	(1.0)	298	3M	10B
1401/07/10	3,042	3,010	3,262	3,191	2.67	589	7M	21B
1401/07/09	3,220	3,060	3,220	3,108	(3.24)	353	5M	16B
1401/07/06	3,232	3,220	3,290	3,212	1.07	224	2M	7B
1401/07/04	3,099	3,099	3,285	3,178	0.82	154	2M	5B
1401/07/02	3,252	3,144	3,270	3,152	(4.74)	348	8M	24B
1401/06/30	3,252	3,252	3,318	3,309	(0.36)	176	2M	6B
1401/06/29	3,310	3,250	3,380	3,321	(2.09)	274	3M	11B
1401/06/28	3,400	3,314	3,484	3,392	(1.05)	259	2M	8B
1401/06/27	3,335	3,323	3,491	3,428	1.75	380	4M	14B
1401/06/23	3,383	3,283	3,555	3,369	(2.04)	404	4M	12B
1401/06/22	3,429	3,375	3,500	3,439	0.38	220	3M	12B
1401/06/21	3,418	3,350	3,450	3,426	(0.93)	263	2M	7B
1401/06/20	3,542	3,407	3,590	3,458	(3.54)	360	5M	16B
1401/06/19	3,590	3,536	3,623	3,585	(1.7)	230	3M	12B
1401/06/16	3,650	3,601	3,693	3,647	1.56	323	4M	16B
1401/06/15	3,728	3,542	3,728	3,591	(3.67)	443	7M	25B
1401/06/14	3,790	3,672	3,859	3,728	(0.56)	336	6M	22B
1401/06/13	3,611	3,611	3,872	3,749	1.65	223	3M	11B
1401/06/12	3,850	3,612	3,850	3,688	(2.87)	306	5M	19B
1401/06/09	3,798	3,740	3,878	3,797	(0.42)	328	3M	13B
1401/06/08	3,801	3,712	3,920	3,813	0.85	357	3M	13B
1401/06/07	3,829	3,636	3,866	3,781	2.55	528	7M	28B
1401/06/06	3,714	3,620	3,780	3,687	(1.78)	443	5M	19B
1401/06/05	3,862	3,608	3,862	3,754	2.04	765	12M	44B
1401/06/02	3,678	3,610	3,680	3,679	4.96	188	5M	18B
1401/06/01	3,435	3,400	3,528	3,505	4.32	271	5M	18B
1401/05/31	3,350	3,311	3,463	3,360	1.85	349	3M	10B
1401/05/30	3,299	3,250	3,350	3,299	(0.66)	302	4M	12B
1401/05/29	3,321	3,263	3,371	3,321	1.68	585	7M	23B
1401/05/26	3,119	3,100	3,302	3,266	3.85	677	10M	33B
1401/05/25	3,173	3,077	3,258	3,145	(2.87)	474	5M	16B
1401/05/24	3,271	3,200	3,344	3,238	(2.94)	587	11M	34B
1401/05/23	3,410	3,268	3,410	3,336	(1.33)	301	3M	9B
1401/05/22	3,400	3,313	3,425	3,381	1.11	297	4M	12B
1401/05/19	3,250	3,250	3,389	3,344	(0.54)	224	2M	6B
1401/05/18	3,424	3,210	3,440	3,362	0.03	382	5M	17B
1401/05/15	3,308	3,308	3,362	3,361	4.97	221	5M	16B
1401/05/12	3,150	3,150	3,299	3,202	1.62	270	2M	8B
1401/05/11	3,155	3,071	3,210	3,151	(0.51)	206	2M	8B
1401/05/10	3,138	3,138	3,291	3,167	0.92	274	2M	7B
1401/05/09	3,219	3,114	3,219	3,138	(4.24)	324	6M	18B
1401/05/08	3,264	3,219	3,421	3,277	(3.28)	526	7M	21B
1401/05/05	3,362	3,314	3,425	3,388	0.44	306	5M	16B
1401/05/04	3,359	3,358	3,470	3,373	(4.56)	697	15M	51B
1401/05/03	3,604	3,498	3,604	3,534	(4.02)	174	3M	11B
1401/05/02	3,802	3,640	3,830	3,682	(3.89)	429	11M	39B
1401/05/01	3,801	3,801	3,930	3,831	(4.25)	804	18M	67B
1401/04/29	3,880	3,880	4,099	4,001	0.48	347	3M	12B
1401/04/28	3,903	3,903	4,077	3,982	0.76	331	2M	9B
1401/04/26	4,090	3,931	4,090	3,952	0.71	521	5M	18B
1401/04/25	3,997	3,802	4,059	3,924	1.50	984	16M	63B
1401/04/22	3,760	3,760	3,980	3,866	(0.49)	562	10M	39B
1401/04/21	3,812	3,800	4,000	3,885	(2.63)	583	13M	50B
1401/04/20	4,277	3,920	4,277	3,990	(3.3)	535	13M	52B
1401/04/18	4,193	4,071	4,203	4,126	(2.64)	404	6M	27B
1401/04/15	4,331	4,200	4,385	4,238	(3.37)	597	11M	45B
1401/04/14	4,351	4,335	4,495	4,386	(0.63)	323	3M	14B
1401/04/13	4,472	4,342	4,539	4,414	0.82	433	6M	28B
1401/04/12	4,500	4,316	4,500	4,378	(1.11)	472	5M	23B
1401/04/11	4,462	4,363	4,550	4,427	(3.4)	522	7M	29B
1401/04/08	4,600	4,500	4,700	4,583	(0.33)	446	4M	19B
1401/04/07	4,468	4,468	4,697	4,598	1.01	613	6M	28B
1401/04/06	4,594	4,487	4,709	4,552	(2.42)	541	8M	37B
1401/04/05	4,783	4,520	4,837	4,665	(0.89)	651	9M	40B
1401/04/04	4,448	4,448	4,731	4,707	4.46	878	22M	103B
1401/04/01	4,517	4,440	4,579	4,506	(1.42)	576	11M	48B
1401/03/31	4,530	4,520	4,710	4,571	(3.38)	674	11M	52B
1401/03/30	4,601	4,531	4,888	4,731	1.61	1,180	18M	85B
1401/03/29	4,560	4,522	4,748	4,656	2.96	932	11M	51B
1401/03/28	4,532	4,407	4,532	4,522	4.75	1,263	33M	148B
1401/03/25	4,189	4,187	4,391	4,317	3.23	733	13M	56B
1401/03/24	4,230	4,113	4,269	4,182	(2.01)	517	8M	32B
1401/03/23	4,130	4,130	4,380	4,268	0.78	563	8M	36B
1401/03/22	4,150	4,105	4,380	4,235	0.57	471	6M	26B
1401/03/21	4,200	4,170	4,280	4,211	(0.54)	469	8M	32B
1401/03/18	4,110	4,110	4,350	4,234	0.24	510	7M	28B
1401/03/17	4,161	4,120	4,300	4,224	1.27	442	5M	20B
1401/03/16	4,304	4,165	4,308	4,171	(4.86)	728	20M	85B
1401/03/11	4,400	4,300	4,542	4,384	(2.4)	715	9M	41B
1401/03/10	4,600	4,370	4,646	4,492	(1.23)	922	11M	48B
1401/03/09	4,412	4,412	4,560	4,548	4.72	1,106	26M	118B
1401/03/08	4,235	4,182	4,500	4,343	(1.34)	862	12M	51B
1401/03/07	4,601	4,372	4,680	4,402	(4.35)	994	19M	82B
1401/03/04	4,690	4,560	4,750	4,602	(4.03)	1,545	20M	93B
1401/03/03	4,720	4,650	4,845	4,795	3.90	1,592	32M	153B
1401/03/02	4,653	4,438	4,653	4,615	4.13	2,278	51M	235B
1401/03/01	4,200	4,200	4,486	4,432	3.72	862	14M	61B
1401/02/31	4,330	4,170	4,340	4,273	(1.82)	582	6M	27B
1401/02/28	4,318	4,260	4,450	4,352	(0.59)	792	9M	37B
1401/02/27	4,470	4,349	4,670	4,378	(4.35)	1,523	34M	147B
1401/02/26	4,400	4,400	4,680	4,577	0.20	1,466	15M	68B
1401/02/25	4,645	4,400	4,645	4,568	3.25	2,176	46M	211B
1401/02/24	4,390	4,300	4,440	4,424	4.61	379	10M	43B
1401/02/21	4,180	4,180	4,235	4,229	4.83	373	8M	34B
1401/02/20	3,900	3,900	4,149	4,034	0.07	890	13M	52B
1401/02/19	4,087	3,919	4,242	4,031	(2.28)	1,404	24M	96B
1401/02/18	4,350	4,069	4,350	4,125	(3.69)	1,694	29M	119B
1401/02/17	4,510	4,166	4,510	4,283	(0.83)	1,225	16M	70B
1401/02/12	4,300	4,260	4,320	4,319	4.96	436	16M	67B
1401/02/05	3,950	3,932	4,191	4,156	4.11	1,519	33M	139B
1401/02/04	4,100	3,900	4,102	3,992	(2.68)	1,330	18M	72B
1401/01/31	4,151	3,993	4,151	4,102	3.74	2,008	39M	162B
1401/01/30	3,824	3,712	4,005	3,954	3.64	1,098	27M	107B
1401/01/29	3,816	3,773	3,816	3,815	4.95	1,007	51M	194B
1401/01/28	3,682	3,682	3,682	3,635	3.65	165	3M	12B
1401/01/27	3,507	3,507	3,507	3,507	5.00	190	5M	17B
1401/01/24	3,210	3,210	3,491	3,340	(0.24)	831	17M	57B
1401/01/23	3,271	3,271	3,271	3,348	(2.76)	79	2M	8B
1401/01/20	3,531	3,417	3,540	3,443	(4.25)	1,183	14M	48B
1401/01/17	3,678	3,440	3,678	3,596	2.65	1,664	32M	114B
1401/01/16	3,503	3,470	3,503	3,503	4.97	284	9M	32B
1401/01/15	3,310	3,266	3,386	3,337	3.47	1,328	27M	90B
1401/01/14	3,279	3,192	3,288	3,225	(0.56)	1,177	16M	51B
1401/01/10	3,220	3,144	3,300	3,243	0.06	578	7M	22B
1401/01/09	3,306	3,179	3,309	3,241	0.0	750	10M	34B
1401/01/08	3,268	3,171	3,300	3,241	1.92	563	7M	23B
1401/01/07	3,277	3,141	3,277	3,180	0.63	648	9M	30B
1401/01/06	3,250	3,117	3,373	3,160	(3.69)	955	19M	61B
1400/12/28	3,190	3,181	3,311	3,281	4.03	701	13M	43B
1400/12/25	3,143	3,071	3,200	3,154	1.84	363	5M	15B
1400/12/24	3,051	3,021	3,190	3,097	0.16	515	7M	21B
1400/12/23	3,181	3,051	3,181	3,092	(1.43)	372	4M	12B
1400/12/22	2,987	2,987	3,220	3,137	1.95	587	7M	22B
1400/12/21	3,100	3,038	3,150	3,077	(3.75)	728	12M	35B
1400/12/18	3,245	3,110	3,278	3,197	1.91	830	12M	37B
1400/12/17	2,999	2,971	3,168	3,137	3.94	774	15M	46B
1400/12/16	3,010	2,927	3,118	3,018	(1.98)	1,314	21M	64B
1400/12/15	3,089	3,003	3,199	3,079	(0.58)	952	13M	39B
1400/12/14	3,160	3,059	3,290	3,097	(3.82)	1,292	15M	48B
1400/12/11	3,320	3,160	3,364	3,220	(0.95)	797	9M	30B
1400/12/09	3,081	2,999	3,313	3,251	3.01	1,738	29M	93B
1400/12/08	3,100	3,069	3,188	3,156	3.92	1,448	22M	69B
1400/12/07	2,840	2,840	3,090	3,037	3.19	1,337	29M	88B
1400/12/04	2,940	2,856	2,963	2,943	4.29	1,158	24M	71B
1400/12/03	2,837	2,772	2,854	2,822	3.79	785	11M	31B
1400/12/02	2,656	2,577	2,738	2,719	4.26	569	12M	33B
1400/12/01	2,553	2,529	2,650	2,608	0.08	601	9M	23B
1400/11/30	2,651	2,563	2,651	2,606	0.81	585	6M	16B
1400/11/27	2,562	2,548	2,660	2,585	(0.42)	466	5M	12B
1400/11/25	2,629	2,490	2,689	2,596	0.58	341	3M	8B
1400/11/24	2,599	2,530	2,630	2,581	(0.19)	391	3M	8B
1400/11/23	2,621	2,521	2,700	2,586	(2.08)	483	4M	11B
1400/11/20	2,650	2,580	2,692	2,641	(0.94)	542	4M	11B
1400/11/19	2,598	2,579	2,700	2,666	3.61	522	6M	15B
1400/11/18	2,509	2,430	2,650	2,573	1.10	491	5M	12B
1400/11/17	2,606	2,541	2,720	2,545	(4.82)	308	6M	15B
1400/11/16	2,729	2,600	2,777	2,674	0.41	611	5M	14B
1400/11/13	2,560	2,560	2,730	2,663	0.83	438	4M	12B
1400/11/12	2,691	2,580	2,760	2,641	(1.34)	435	6M	17B
1400/11/11	2,600	2,550	2,750	2,677	1.32	452	6M	17B
1400/11/10	2,670	2,560	2,768	2,642	(0.15)	442	6M	15B
1400/11/09	2,510	2,510	2,662	2,646	4.34	409	6M	15B
1400/11/06	2,543	2,431	2,544	2,536	4.66	433	9M	22B
1400/11/05	2,430	2,416	2,622	2,423	(4.72)	509	14M	33B
1400/11/04	2,624	2,470	2,624	2,543	(1.05)	361	4M	10B
1400/11/03	2,601	2,560	2,719	2,570	(4.6)	456	8M	20B
1400/11/02	2,709	2,616	2,709	2,694	4.42	669	16M	43B
1400/10/29	2,411	2,411	2,605	2,580	3.99	256	5M	14B
1400/10/28	2,593	2,465	2,594	2,481	(4.36)	438	7M	17B
1400/10/27	2,698	2,520	2,705	2,594	0.12	368	4M	12B
1400/10/26	2,600	2,536	2,676	2,591	(2.34)	391	5M	13B
1400/10/25	2,762	2,624	2,780	2,653	(3.95)	652	10M	27B
1400/10/22	2,822	2,703	2,822	2,762	(0.07)	466	5M	15B
1400/10/21	2,700	2,700	2,810	2,764	2.75	577	8M	21B
1400/10/20	2,600	2,600	2,779	2,690	1.32	607	7M	18B
1400/10/19	2,700	2,623	2,790	2,655	(3.77)	525	6M	17B
1400/10/18	2,739	2,700	2,839	2,759	(2.92)	655	8M	23B
1400/10/15	2,886	2,804	2,916	2,842	(2.54)	479	7M	19B
1400/10/14	2,930	2,865	2,970	2,916	(2.05)	378	4M	12B
1400/10/13	2,910	2,896	3,046	2,977	0.74	425	5M	16B
1400/10/12	2,823	2,823	2,998	2,955	1.83	610	4M	13B
1400/10/11	2,860	2,860	2,969	2,902	(2.32)	454	5M	14B
1400/10/08	2,970	2,860	2,988	2,971	4.39	1,061	16M	48B
1400/10/07	2,795	2,770	2,910	2,846	1.90	484	4M	13B
1400/10/06	2,850	2,760	2,876	2,793	0.83	517	6M	18B
1400/10/05	2,770	2,749	2,845	2,770	(4.25)	678	8M	21B
1400/10/04	3,050	2,813	3,050	2,893	(1.53)	923	10M	29B
1400/10/01	2,890	2,890	2,942	2,938	4.85	651	10M	30B
1400/09/30	2,800	2,740	2,818	2,802	4.40	421	7M	19B
1400/09/29	2,600	2,550	2,723	2,684	3.47	672	10M	26B
1400/09/28	2,604	2,500	2,698	2,594	0.0	560	4M	11B
1400/09/27	2,563	2,483	2,650	2,594	2.65	519	6M	15B
1400/09/24	2,453	2,423	2,600	2,527	(0.08)	645	7M	17B
1400/09/23	2,600	2,519	2,600	2,529	(4.6)	736	11M	27B
1400/09/22	2,660	2,609	2,790	2,651	(3.46)	465	6M	16B
1400/09/21	2,810	2,700	2,830	2,746	(3.0)	432	5M	13B
1400/09/20	2,830	2,760	2,965	2,831	(1.12)	526	5M	13B
1400/09/17	2,825	2,800	2,911	2,863	0.25	441	4M	10B
1400/09/16	2,950	2,815	2,950	2,856	(3.61)	641	7M	20B
1400/09/15	2,981	2,883	3,030	2,963	1.96	556	6M	16B
1400/09/14	2,744	2,744	2,999	2,906	1.50	845	8M	23B
1400/09/13	3,058	2,846	3,058	2,863	(4.41)	726	11M	31B
1400/09/10	3,080	2,989	3,091	2,995	(4.8)	1,058	14M	42B
1400/09/09	3,110	3,070	3,200	3,146	(0.63)	532	4M	12B
1400/09/08	3,111	3,090	3,237	3,166	(0.6)	605	5M	17B
1400/09/07	3,101	3,101	3,280	3,185	(1.73)	812	7M	22B
1400/09/06	3,370	3,230	3,479	3,241	(4.68)	562	8M	25B
1400/09/03	3,523	3,333	3,523	3,400	(2.47)	716	6M	19B
1400/09/02	3,470	3,410	3,569	3,486	(0.37)	662	5M	16B
1400/09/01	3,381	3,381	3,581	3,499	1.45	828	8M	29B
1400/08/30	3,515	3,421	3,590	3,449	(4.22)	1,134	11M	38B
1400/08/29	3,835	3,546	3,835	3,601	(3.51)	757	9M	32B
1400/08/26	3,700	3,559	3,800	3,732	1.77	892	9M	33B
1400/08/25	3,652	3,634	3,800	3,667	(4.13)	1,219	13M	47B
1400/08/24	3,840	3,699	3,920	3,825	2.22	1,496	12M	47B
1400/08/23	3,653	3,653	3,814	3,742	2.80	1,195	12M	46B
1400/08/22	3,510	3,508	3,840	3,640	(1.41)	1,300	15M	56B
1400/08/19	3,790	3,493	3,800	3,692	0.44	1,494	17M	64B
1400/08/18	3,530	3,524	3,690	3,676	4.58	1,048	17M	61B
1400/08/17	3,320	3,320	3,630	3,515	1.33	941	10M	34B
1400/08/16	3,569	3,345	3,575	3,469	1.88	1,477	13M	44B
1400/08/15	3,433	3,380	3,433	3,405	4.13	284	4M	13B
1400/08/12	3,160	3,160	3,293	3,270	4.24	569	8M	27B
1400/08/11	3,010	3,010	3,210	3,137	0.16	973	11M	35B
1400/08/10	3,051	3,030	3,330	3,132	(1.79)	1,207	11M	34B
1400/08/09	3,150	3,132	3,200	3,189	(3.25)	313	3M	9B
1400/08/08	3,500	3,273	3,500	3,296	(4.33)	1,140	14M	45B
1400/08/05	3,580	3,300	3,580	3,445	(0.12)	1,169	10M	35B
1400/08/04	3,427	3,427	3,600	3,449	(4.38)	1,905	32M	109B
1400/08/03	3,496	3,496	3,496	3,607	(1.96)	136	2M	5B
1400/08/01	3,650	3,641	3,778	3,679	(3.99)	254	3M	12B
1400/07/28	3,978	3,721	3,978	3,832	(1.69)	914	11M	41B
1400/07/27	3,880	3,800	3,980	3,898	1.35	1,035	9M	35B
1400/07/26	3,861	3,804	4,007	3,846	(3.95)	1,120	16M	61B
1400/07/25	4,007	3,865	4,150	4,004	0.58	1,640	20M	80B
1400/07/24	3,802	3,802	4,007	3,981	4.30	1,209	16M	64B
1400/07/21	3,870	3,800	4,000	3,817	(4.58)	716	10M	37B
1400/07/20	4,100	3,984	4,188	4,000	(4.6)	493	5M	21B
1400/07/19	4,200	4,110	4,320	4,193	1.57	1,271	11M	46B
1400/07/18	4,002	3,995	4,300	4,128	(1.81)	1,210	13M	55B
1400/07/17	4,342	4,195	4,342	4,204	(4.78)	1,273	18M	76B
1400/07/14	4,562	4,349	4,640	4,415	(3.54)	3,132	35M	155B
1400/07/12	4,487	4,342	4,656	4,577	3.20	2,325	24M	111B
1400/07/11	4,444	4,250	4,487	4,435	3.77	2,420	27M	122B
1400/07/10	4,250	4,020	4,364	4,274	2.81	2,681	29M	126B
1400/07/07	4,164	4,124	4,165	4,157	4.79	663	7M	31B
1400/07/06	3,900	3,800	4,180	3,967	(0.8)	3,011	37M	145B
1400/07/04	4,160	3,967	4,160	3,999	(4.22)	851	8M	30B
1400/07/03	4,144	4,001	4,350	4,175	(0.69)	1,921	18M	75B
1400/06/31	4,328	4,181	4,490	4,204	(4.48)	1,926	26M	110B
1400/06/30	4,660	4,305	4,698	4,401	(2.87)	1,927	22M	97B
1400/06/29	4,210	4,210	4,579	4,531	3.90	2,420	35M	157B
1400/06/28	4,340	4,121	4,438	4,361	3.17	3,266	46M	201B
1400/06/27	4,100	3,970	4,326	4,227	2.60	2,322	32M	136B
1400/06/24	4,318	4,103	4,318	4,120	(4.59)	2,929	35M	146B
1400/06/23	4,206	4,206	4,550	4,318	(2.46)	4,235	63M	274B
1400/06/22	4,347	4,347	4,347	4,427	(3.23)	179	2M	9B
1400/06/21	4,560	4,528	4,676	4,575	(4.01)	387	3M	12B
1400/06/20	4,860	4,588	5,030	4,766	(1.3)	1,523	21M	99B
1400/06/16	4,680	4,440	4,870	4,829	4.10	2,732	42M	204B
1400/06/15	4,550	4,466	4,672	4,639	4.25	1,394	17M	80B
1400/06/14	4,280	4,280	4,487	4,450	4.12	1,651	28M	127B
1400/06/13	4,210	4,180	4,384	4,274	(2.66)	3,866	46M	197B
1400/06/10	4,450	4,268	4,550	4,391	1.32	3,714	42M	185B
1400/06/09	4,240	3,981	4,393	4,334	3.59	3,025	47M	205B
1400/06/08	3,953	3,868	4,274	4,184	2.78	3,557	64M	268B
1400/06/07	4,124	3,750	4,124	4,071	3.64	4,718	112M	456B
1400/06/06	3,988	3,988	3,988	3,928	3.40	145	3M	11B
1400/06/03	3,847	3,847	3,847	3,799	3.68	184	3M	13B
1400/06/02	3,751	3,751	3,751	3,664	2.55	148	2M	9B
1400/06/01	3,573	3,550	3,573	3,573	5.00	272	5M	18B
1400/05/31	3,300	3,300	3,432	3,403	4.10	1,351	29M	98B
1400/05/24	3,229	3,155	3,330	3,269	2.00	1,035	14M	46B
1400/05/23	3,230	3,140	3,319	3,205	(2.05)	1,172	15M	48B
1400/05/20	3,330	3,203	3,376	3,272	(1.56)	1,229	15M	49B
1400/05/19	3,240	3,240	3,399	3,324	2.37	1,173	12M	41B
1400/05/18	3,187	3,184	3,300	3,247	1.98	679	7M	23B
1400/05/17	3,250	3,133	3,278	3,184	(1.52)	978	11M	37B
1400/05/16	3,190	3,094	3,248	3,233	4.49	1,341	21M	67B
1400/05/13	3,100	3,010	3,164	3,094	1.18	887	9M	29B
1400/05/12	3,158	3,004	3,158	3,058	(3.29)	1,105	10M	31B
1400/05/11	3,160	3,106	3,255	3,162	(1.46)	848	9M	28B
1400/05/10	3,260	3,161	3,330	3,209	(1.41)	811	10M	34B
1400/05/09	3,217	3,100	3,328	3,255	1.91	838	9M	28B
1400/05/06	3,250	3,120	3,300	3,194	(2.23)	682	7M	23B
1400/05/05	3,399	3,230	3,399	3,267	(2.97)	880	14M	47B
1400/04/28	3,221	3,221	3,384	3,367	4.47	1,297	16M	52B
1400/04/27	3,221	3,164	3,300	3,223	(3.21)	883	11M	35B
1400/04/26	3,310	3,250	3,440	3,330	(1.39)	834	8M	28B
1400/04/23	3,250	3,221	3,418	3,377	1.59	1,258	8M	26B
1400/04/22	3,419	3,281	3,480	3,324	(3.74)	1,259	16M	52B
1400/04/21	3,441	3,340	3,555	3,453	1.86	1,478	17M	58B
1400/04/20	3,359	3,220	3,428	3,390	3.83	1,409	19M	65B
1400/04/19	3,399	3,226	3,400	3,265	(2.6)	791	7M	23B
1400/04/16	3,359	3,257	3,477	3,352	(2.19)	1,210	16M	53B
1400/04/15	3,364	3,300	3,431	3,427	4.87	631	13M	45B
1400/04/14	3,110	3,110	3,344	3,268	2.61	1,397	20M	65B
1400/04/13	3,259	3,131	3,259	3,185	(0.59)	946	11M	36B
1400/04/12	3,190	3,100	3,283	3,204	0.72	1,336	19M	60B
1400/04/09	3,219	3,110	3,230	3,181	1.99	973	14M	44B
1400/04/08	3,040	3,010	3,130	3,119	4.63	1,169	24M	74B
1400/04/07	3,080	2,945	3,148	2,981	(3.84)	1,684	28M	83B
1400/04/06	3,122	3,060	3,199	3,100	(2.08)	924	10M	31B
1400/04/05	3,147	3,101	3,238	3,166	0.35	1,333	16M	51B
1400/04/02	3,240	3,100	3,240	3,155	0.54	1,181	13M	41B
1400/04/01	3,010	3,000	3,250	3,138	0.64	1,766	19M	59B
1400/03/31	3,170	3,012	3,300	3,118	(2.44)	1,774	24M	76B
1400/03/30	3,374	3,054	3,374	3,196	(0.56)	1,457	27M	87B
1400/03/29	3,231	3,231	3,231	3,214	4.42	245	4M	14B
1400/03/26	2,964	2,861	3,098	3,078	4.30	609	14M	43B
1400/03/25	2,770	2,770	2,964	2,951	4.53	1,428	24M	70B
1400/03/24	2,790	2,710	2,839	2,823	4.40	1,321	17M	47B
1400/03/23	2,830	2,651	2,830	2,704	(1.71)	712	6M	17B
1400/03/22	2,860	2,701	2,860	2,751	(3.07)	744	9M	25B
1400/03/19	2,840	2,760	2,909	2,838	(1.83)	1,071	15M	43B
1400/03/18	2,917	2,795	2,917	2,891	4.03	1,033	21M	61B
1400/03/17	2,759	2,701	2,794	2,779	4.43	460	7M	18B
1400/03/12	2,563	2,559	2,770	2,661	(1.19)	1,628	24M	64B
1400/03/11	2,770	2,670	2,800	2,693	(4.16)	566	7M	18B
1400/03/10	2,940	2,804	2,940	2,810	(4.78)	1,233	21M	60B
1400/03/09	2,849	2,840	2,966	2,951	4.46	2,756	40M	117B
1400/03/08	2,722	2,722	2,969	2,825	(1.4)	3,645	47M	133B
1400/03/05	2,865	2,865	2,865	2,865	(9.99)	445	5M	14B
1400/03/04	3,030	3,030	3,030	3,183	(0.19)	31	169K	511M
1400/03/03	3,031	3,031	3,031	3,189	(0.03)	9	23K	70M
1400/03/02	3,045	3,045	3,045	3,190	(0.47)	16	435K	1B
1400/03/01	3,048	3,048	3,048	3,205	(0.09)	17	96K	293M
1400/02/29	3,051	3,051	3,051	3,208	(0.09)	22	95K	291M
1400/02/28	3,054	3,054	3,054	3,211	(0.09)	14	85K	259M
1400/02/27	3,063	3,063	3,063	3,214	(0.31)	28	286K	877M
1400/02/26	3,075	3,075	3,075	3,224	(0.37)	55	339K	1B
1400/02/25	3,096	3,096	3,096	3,236	(0.68)	67	612K	2B
1400/02/22	3,163	3,163	3,163	3,258	(0.06)	53	274K	868M
1400/02/21	3,168	3,168	3,168	3,260	(0.15)	71	760K	2B
1400/02/20	3,172	3,172	3,172	3,265	(0.15)	56	724K	2B
1400/02/19	3,174	3,174	3,174	3,270	(0.06)	26	267K	847M
1400/02/18	3,175	3,175	3,175	3,272	(0.03)	23	189K	599M
1400/02/15	3,181	3,181	3,181	3,273	(0.18)	89	628K	2B
1400/02/13	3,350	3,250	3,440	3,279	(29.03)	1,119	15M	51B
1400/02/07	4,490	4,490	4,490	4,620	0.0	20	86K	387M
1400/02/06	4,490	4,490	4,490	4,620	0.0	10	145K	651M
1400/02/05	4,490	4,490	4,490	4,620	0.0	8	24K	107M
1400/02/04	4,490	4,490	4,490	4,620	0.0	13	54K	244M
1400/02/01	4,490	4,490	4,490	4,620	0.0	6	9K	41M
1400/01/31	4,530	4,530	4,530	4,620	0.0	21	533K	2B
1400/01/30	4,530	4,530	4,530	4,620	0.0	3	22K	101M
1400/01/25	4,450	4,450	4,450	4,620	(0.22)	74	662K	3B
1400/01/24	4,540	4,540	4,540	4,630	0.0	40	179K	815M
1400/01/23	4,540	4,540	4,540	4,630	0.0	7	32K	144M
1400/01/22	4,540	4,540	4,540	4,630	0.0	15	163K	741M
1400/01/21	4,540	4,540	4,540	4,630	0.0	12	192K	870M
1400/01/18	4,540	4,540	4,540	4,630	0.0	22	54K	247M
1400/01/17	4,540	4,540	4,540	4,630	0.0	23	75K	339M
1400/01/16	4,540	4,540	4,540	4,630	0.0	35	206K	937M
1400/01/15	4,540	4,540	4,540	4,630	0.0	21	68K	308M
1400/01/14	4,540	4,540	4,540	4,630	0.0	43	215K	976M
1400/01/11	4,540	4,540	4,540	4,630	0.0	73	349K	2B
1400/01/10	4,550	4,550	4,550	4,630	(0.22)	89	630K	3B
1400/01/08	4,550	4,550	4,550	4,640	0.0	93	464K	2B
1400/01/07	4,560	4,560	4,560	4,640	(0.22)	160	1M	6B
1399/12/27	4,640	4,640	4,710	4,650	(1.69)	757	11M	53B
1399/12/26	4,660	4,660	4,660	4,730	(0.42)	217	2M	9B
1399/12/25	4,660	4,660	4,660	4,750	0.0	53	244K	1B
1399/12/24	4,660	4,660	4,660	4,750	0.0	52	318K	1B
1399/12/23	4,660	4,660	4,660	4,750	0.0	60	267K	1B
1399/12/20	4,660	4,660	4,660	4,750	0.0	50	190K	886M
1399/12/19	4,660	4,660	4,660	4,750	0.0	59	164K	765M
1399/12/18	4,670	4,670	4,670	4,750	(0.21)	97	1M	5B
1399/12/17	4,680	4,680	4,680	4,760	(0.21)	90	1M	6B
1399/12/16	4,680	4,680	4,680	4,770	0.0	52	361K	2B
1399/12/13	4,680	4,680	4,680	4,770	0.0	57	510K	2B
1399/12/12	4,690	4,690	4,690	4,770	(0.21)	90	768K	4B
1399/12/11	4,690	4,690	4,690	4,780	0.0	48	237K	1B
1399/12/10	4,690	4,690	4,690	4,780	0.0	54	284K	1B
1399/12/09	4,690	4,690	4,690	4,780	0.0	57	362K	2B
1399/12/06	4,700	4,700	4,700	4,780	(0.21)	187	1M	6B
1399/12/05	4,790	4,790	4,980	4,790	(1.84)	1,472	37M	177B
1399/11/27	5,040	5,040	5,040	4,880	2.52	354	5M	23B
1399/11/26	4,890	4,890	4,890	4,760	3.03	432	6M	28B
1399/11/25	4,790	4,790	4,790	4,620	2.21	329	4M	20B
1399/11/21	4,630	4,630	4,630	4,520	2.49	340	6M	28B
1399/11/20	4,530	4,530	4,530	4,410	2.08	396	5M	23B
1399/11/19	4,460	4,460	4,460	4,320	1.65	306	4M	18B
1399/11/18	4,270	4,270	4,270	4,250	4.42	558	11M	47B
1399/11/15	3,890	3,890	4,290	4,070	(0.49)	6,811	110M	447B
1399/11/14	3,930	3,930	3,930	4,090	(0.97)	296	2M	8B
1399/11/13	4,030	4,010	4,130	4,130	(2.13)	485	5M	22B
1399/11/12	4,420	4,160	4,420	4,220	(3.43)	1,154	12M	51B
1399/11/11	4,250	4,110	4,500	4,370	1.39	3,031	28M	123B
1399/11/08	4,300	4,300	4,430	4,310	(4.65)	1,149	12M	51B
1399/11/07	4,700	4,460	4,700	4,520	(3.62)	835	10M	44B
1399/11/06	4,680	4,680	4,790	4,690	(4.67)	1,830	23M	109B
1399/11/05	5,170	4,700	5,180	4,920	(0.4)	3,568	37M	184B
1399/11/04	4,840	4,700	5,050	4,940	2.70	3,442	34M	170B
1399/11/01	4,810	4,720	5,020	4,810	(3.02)	3,877	37M	177B
1399/10/30	4,950	4,950	5,100	4,960	(4.8)	2,236	27M	134B
1399/10/29	4,970	4,970	4,970	5,210	(0.38)	94	647K	3B
1399/10/27	5,010	5,010	5,010	5,230	(0.76)	186	1M	7B
1399/10/24	5,130	5,130	5,130	5,270	(2.23)	491	3M	18B
1399/10/23	5,580	5,350	5,580	5,390	(4.26)	1,116	8M	45B
1399/10/22	5,870	5,580	5,960	5,630	(4.09)	3,669	25M	141B
1399/10/21	5,910	5,770	6,220	5,870	(3.29)	5,192	37M	218B
1399/10/20	6,150	6,040	6,330	6,070	(4.41)	1,837	15M	92B
1399/10/17	6,700	6,270	6,840	6,350	(3.79)	3,089	22M	142B
1399/10/16	6,260	6,170	6,700	6,600	3.29	4,599	45M	295B
1399/10/15	6,600	6,280	6,600	6,390	(3.33)	5,666	44M	284B
1399/10/14	6,590	6,590	6,750	6,610	(4.62)	2,255	19M	124B
1399/10/13	6,750	6,750	7,000	6,930	(2.39)	628	4M	25B
1399/10/10	7,290	6,930	7,500	7,100	(2.61)	3,181	18M	127B
1399/10/09	7,800	7,170	7,800	7,290	(3.32)	4,332	34M	248B
1399/10/08	7,450	7,200	7,800	7,540	0.94	5,873	41M	313B
1399/10/07	7,580	7,420	7,790	7,470	(4.35)	4,287	27M	199B
1399/10/06	8,200	7,670	8,350	7,810	(3.22)	5,786	37M	286B
1399/10/03	8,160	7,850	8,160	8,070	3.73	5,638	40M	319B
1399/10/02	7,220	7,220	7,850	7,780	4.01	3,904	30M	232B
1399/10/01	7,490	7,410	7,750	7,480	(4.1)	4,671	28M	209B
1399/09/30	8,160	7,670	8,260	7,800	(3.35)	5,076	34M	268B
1399/09/29	8,200	7,900	8,350	8,070	(0.12)	5,758	39M	315B
1399/09/26	8,060	8,060	8,360	8,080	(4.72)	2,004	14M	114B
1399/09/25	8,170	8,170	8,170	8,480	(1.28)	257	1M	11B
1399/09/24	8,930	8,530	8,930	8,590	(4.24)	4,148	30M	259B
1399/09/23	8,860	8,810	9,410	8,970	(3.24)	8,107	53M	474B
1399/09/22	9,740	8,820	9,740	9,270	(0.11)	16,782	120M	1T
1399/09/19	9,280	9,280	9,280	9,280	4.98	1,254	7M	65B
1399/09/18	8,840	8,690	8,860	8,840	4.74	2,403	17M	153B
1399/09/17	8,250	8,110	8,460	8,440	4.71	6,510	75M	633B
1399/09/16	8,240	7,800	8,300	8,060	0.62	11,663	63M	509B
1399/09/15	8,100	7,970	8,290	8,010	(4.42)	13,410	94M	756B
1399/09/12	8,370	8,340	8,700	8,380	(4.45)	9,683	75M	625B
1399/09/11	8,810	8,740	9,090	8,770	(4.57)	9,641	70M	613B
1399/09/10	9,380	8,600	9,380	9,190	2.80	16,992	124M	1T
1399/09/09	8,560	8,560	9,460	8,940	(0.78)	28,564	258M	2T
1399/09/08	8,620	8,620	8,620	9,010	(0.66)	198	674K	6B
1399/09/05	8,650	8,650	8,650	9,070	(0.33)	158	409K	4B
1399/09/04	8,670	8,670	8,670	9,100	(0.22)	88	228K	2B
1399/09/03	8,710	8,710	8,710	9,120	(0.44)	122	438K	4B
1399/09/02	8,730	8,730	8,730	9,160	(0.22)	85	200K	2B
1399/09/01	8,780	8,780	8,780	9,180	(0.65)	151	721K	6B
1399/08/28	8,860	8,860	8,860	9,240	(0.86)	278	851K	8B
1399/08/27	8,890	8,890	8,890	9,320	(0.32)	130	376K	3B
1399/08/26	8,910	8,910	8,910	9,350	(0.21)	97	255K	2B
1399/08/25	8,690	8,690	8,690	9,370	(2.9)	432	1M	13B
1399/08/24	9,200	9,200	9,200	9,650	(0.31)	166	281K	3B
1399/08/21	9,230	9,230	9,230	9,680	(0.31)	77	268K	2B
1399/08/20	9,250	9,250	9,250	9,710	(0.21)	48	206K	2B
1399/08/19	9,260	9,260	9,260	9,730	(0.1)	30	58K	535M
1399/08/18	9,260	9,260	9,260	9,740	0.0	18	38K	356M
1399/08/17	9,270	9,270	9,270	9,740	(0.1)	33	78K	726M
1399/08/14	9,280	9,280	9,280	9,750	(0.1)	68	123K	1B
1399/08/12	9,300	9,300	9,300	9,760	(0.2)	66	182K	2B
1399/08/11	9,310	9,310	9,310	9,780	(0.1)	43	108K	1B
1399/08/10	9,340	9,340	9,340	9,790	(0.41)	151	410K	4B
1399/08/07	9,830	9,830	9,830	9,830	(4.93)	197	365K	4B
1399/04/14	169,000	156,620	173,010	167,410	1.55	23,086	8M	1T
1399/04/11	166,400	162,590	170,000	164,850	0.59	14,190	5M	851B
1399/04/10	159,170	159,170	172,500	163,890	(2.18)	25,554	11M	2T
1399/04/09	167,540	167,540	167,540	167,540	(5.0)	1,696	496K	83B
1399/04/08	177,700	174,530	182,000	176,350	(4.01)	3,810	1M	221B
1399/04/07	197,000	178,980	197,000	183,710	(2.49)	13,876	6M	1T
1399/04/04	176,150	176,150	191,120	188,400	3.51	5,732	3M	483B
1399/04/03	174,020	174,020	192,320	182,020	(0.63)	36,978	22M	4T
1399/04/02	182,890	182,890	182,890	183,170	(4.85)	999	231K	42B
1399/04/01	189,270	189,270	189,270	192,510	(3.37)	1,040	161K	30B
1399/03/31	199,230	199,230	199,230	199,230	(5.0)	1,156	265K	53B
1399/03/27	206,290	206,290	206,290	209,710	(3.42)	886	147K	30B
1399/03/26	209,940	209,940	209,940	217,140	(1.74)	514	75K	16B
1399/03/25	213,280	213,280	213,280	220,980	(1.57)	440	67K	14B
1399/03/24	221,460	221,460	221,460	224,500	(3.69)	776	159K	35B
1399/03/21	223,521	223,521	223,521	233,113	(0.92)	264	38K	8B
1399/03/20	226,700	226,700	226,700	235,285	(1.4)	213	57K	13B
1399/03/19	252,560	228,508	252,560	238,631	(0.79)	220	33K	7B
1399/03/18	231,220	231,220	231,220	240,534	(1.17)	427	48K	11B
1399/03/17	233,557	233,557	233,557	243,389	(1.0)	330	41K	10B
1399/03/13	235,955	235,955	235,955	245,849	(1.02)	226	41K	10B
1399/03/07	235,000	235,000	249,494	248,373	4.53	10,838	4M	924B
1399/03/06	248,175	224,541	248,175	237,614	(4.26)	18,418	7M	2T
1399/03/03	236,358	236,358	236,358	236,358	5.00	1,004	520K	123B
1399/02/31	225,103	225,103	225,103	225,103	5.00	700	415K	93B
1399/02/30	216,728	216,728	216,728	214,384	3.86	442	214K	46B
1399/02/29	209,190	209,190	209,190	206,408	3.60	421	199K	42B
1399/02/28	199,229	199,229	199,229	199,229	5.00	748	399K	80B
1399/02/27	189,742	189,742	189,742	189,742	5.00	886	425K	81B
1399/02/24	180,707	180,707	180,707	180,707	5.00	1,442	627K	113B
1399/02/23	165,000	160,111	174,013	172,102	3.85	9,725	5M	822B
1399/02/22	165,727	165,727	165,727	165,727	(5.0)	2,230	813K	135B
1399/02/21	175,100	172,890	179,999	174,449	(4.14)	5,996	2M	356B
1399/02/20	181,002	172,004	190,021	181,989	(1.68)	9,583	5M	865B
1399/02/13	185,103	185,103	185,103	185,103	5.00	4,753	3M	581B
1399/02/10	176,289	176,289	176,289	176,289	5.00	2,233	2M	331B
1399/02/09	167,895	167,895	167,895	167,895	5.00	1,436	1M	207B
1399/02/08	159,900	159,900	159,900	159,900	5.00	3,186	2M	310B
1399/02/07	152,819	146,000	152,819	152,286	4.63	5,887	4M	572B
1399/02/06	145,000	143,000	146,026	145,542	4.65	2,389	1M	189B
1399/02/03	143,000	134,700	143,000	139,073	(1.64)	7,165	3M	370B
1399/02/02	145,500	138,980	150,000	141,394	(3.35)	7,026	3M	441B
1399/02/01	147,000	145,451	152,497	146,294	(4.45)	7,279	4M	571B
1399/01/31	160,800	146,157	160,800	153,106	(0.48)	6,517	2M	319B
1399/01/30	153,500	150,010	155,145	153,849	4.12	5,492	2M	318B
1399/01/27	147,700	142,000	153,000	147,758	1.09	5,825	2M	338B
1399/01/26	144,699	144,699	150,000	146,166	(4.04)	4,166	2M	240B
1399/01/25	158,500	151,604	158,500	152,314	(4.55)	4,183	2M	278B
1399/01/24	163,700	150,020	163,700	159,583	2.36	8,274	3M	510B
1399/01/23	149,521	149,521	156,997	155,905	9.48	1,094	1M	188B
1399/01/16	143,100	139,777	153,000	142,401	(3.22)	8,484	3M	416B
1399/01/11	153,700	146,019	153,700	147,133	(4.28)	5,930	2M	325B
1399/01/10	155,600	149,901	155,676	153,704	3.67	5,003	1M	225B
1399/01/09	137,481	137,479	151,949	148,263	2.45	8,008	3M	381B
1399/01/06	145,160	140,001	145,160	144,714	4.68	7,270	3M	435B
1399/01/05	138,248	138,248	138,248	138,248	5.00	754	442K	61B
1398/12/28	131,665	131,665	131,665	131,665	5.00	440	505K	67B
1398/12/27	127,365	127,365	127,365	125,396	3.38	386	280K	36B
1398/12/26	113,111	113,111	122,155	121,300	4.26	1,623	706K	86B
1398/12/25	115,934	115,934	120,000	116,339	(4.67)	3,660	2M	250B
1398/12/24	126,480	114,560	126,480	122,035	1.31	9,655	5M	586B
1398/12/21	120,462	120,000	120,462	120,458	5.00	3,715	2M	269B
1398/12/20	114,726	114,726	114,726	114,726	5.00	1,106	749K	86B
1398/12/17	109,549	105,000	109,549	109,263	4.73	530	465K	51B
1398/12/14	104,000	100,001	105,640	104,333	3.70	2,478	1M	113B
1398/12/13	100,844	98,000	100,844	100,610	4.76	4,523	3M	348B
1398/12/12	96,042	96,042	96,042	96,042	5.00	299	628K	60B
1398/12/11	91,469	91,469	91,469	91,469	5.00	182	110K	10B
1398/12/10	86,898	82,222	89,728	87,114	1.94	2,537	2M	154B
1398/12/07	83,802	80,555	88,000	85,456	1.85	4,626	3M	237B
1398/12/06	83,902	83,900	83,902	83,902	5.00	1,066	939K	79B
1398/12/05	79,907	79,907	79,907	79,907	5.00	176	120K	10B
1398/12/04	76,102	76,102	76,102	76,102	5.00	243	166K	13B
1398/12/03	68,200	68,200	73,951	72,479	2.91	1,326	1M	79B
1398/11/30	68,400	66,501	72,561	70,430	1.92	4,307	3M	197B
1398/11/29	67,785	67,258	73,989	69,106	(2.39)	5,152	4M	296B
1398/11/28	73,028	69,377	74,900	70,797	(7.9)	6,278	6M	444B
1398/11/26	76,903	75,280	76,903	76,871	4.96	776	1M	113B
1398/11/23	73,241	73,241	73,241	73,241	5.00	148	221K	16B
1398/11/21	69,754	69,754	69,754	69,754	5.00	315	400K	28B
1398/11/20	66,433	66,433	66,433	66,433	5.00	115	94K	6B
1398/11/19	63,270	63,270	63,270	63,270	5.00	785	1M	70B
1398/11/16	60,300	57,587	60,466	60,258	4.64	2,805	3M	183B
1398/11/15	57,598	57,052	57,598	57,587	4.98	1,552	3M	182B
1398/11/14	54,856	54,855	54,856	54,856	5.00	323	399K	22B
1398/11/13	52,800	49,555	53,117	52,244	3.27	1,796	2M	103B
1398/11/12	51,463	48,890	54,036	50,588	3.21	3,507	3M	169B
1398/11/06	49,134	48,000	49,134	49,013	4.74	1,505	3M	150B
1398/11/05	46,795	46,795	46,795	46,795	5.00	128	237K	11B
1398/11/02	44,569	44,000	44,569	44,567	4.99	980	2M	86B
1398/11/01	42,481	41,705	42,481	42,447	4.91	1,077	3M	117B
1398/10/30	40,430	39,183	40,597	40,459	4.64	589	2M	84B
1398/10/29	36,800	36,339	39,183	38,664	3.61	1,709	3M	125B
1398/10/28	39,080	36,000	39,080	37,318	0.26	3,104	4M	156B
1398/10/25	37,266	36,015	37,281	37,220	4.83	469	1M	50B
1398/10/24	35,793	34,171	35,796	35,506	4.15	867	1M	44B
1398/10/23	34,164	33,500	34,164	34,092	4.78	562	1M	36B
1398/10/22	32,538	32,538	32,538	32,538	5.00	48	46K	1B
1398/10/21	31,090	31,090	31,090	30,989	1.67	27	33K	1B
1398/10/18	30,481	30,481	30,481	30,481	(2.0)	116	107K	3B
1398/10/17	30,956	30,956	33,497	31,103	(4.55)	685	1M	38B
1398/10/15	32,585	32,585	32,585	32,585	(5.0)	267	311K	10B
1398/10/14	34,300	34,300	34,300	34,300	(5.0)	97	40K	1B
1398/10/11	36,000	35,531	36,989	36,105	0.04	833	655K	24B
1398/10/10	37,884	35,520	37,884	36,090	(3.47)	1,371	1M	49B
1398/10/09	38,799	36,560	38,799	37,389	(0.37)	1,174	914K	34B
1398/10/08	37,800	36,152	37,926	37,528	3.90	1,876	3M	101B
1398/10/07	36,000	35,941	36,131	36,120	4.97	1,622	2M	86B
1398/10/04	35,329	33,500	36,299	34,411	(1.75)	1,746	2M	63B
1398/10/03	36,978	34,695	36,978	35,025	(4.1)	1,590	2M	55B
1398/10/02	37,560	35,515	37,849	36,521	(1.28)	708	614K	22B
1398/10/01	37,000	36,010	37,796	36,994	0.15	529	596K	22B
1398/09/30	38,400	36,302	38,400	36,940	(3.33)	900	807K	30B
1398/09/27	39,500	37,525	39,500	38,212	1.52	826	744K	28B
1398/09/23	37,640	36,610	37,871	37,640	4.36	611	615K	23B
1398/09/20	35,500	34,300	37,000	36,068	(0.01)	796	732K	26B
1398/09/19	36,439	34,259	36,820	36,071	0.02	809	545K	20B
1398/09/18	36,800	35,200	36,800	36,062	2.78	1,032	1M	43B
1398/09/17	35,110	34,015	35,116	35,088	4.92	654	728K	26B
1398/09/16	32,400	32,400	33,623	33,444	4.44	367	497K	17B
1398/09/13	32,300	31,650	32,400	32,022	(0.04)	531	474K	15B
1398/09/12	32,150	31,651	32,499	32,034	(0.39)	557	389K	12B
1398/09/11	33,000	31,700	33,111	32,160	(1.51)	660	530K	17B
1398/09/10	32,500	31,700	33,200	32,652	2.00	564	410K	13B
1398/09/09	32,302	31,500	32,999	32,012	0.09	892	623K	20B
1398/09/06	31,500	31,500	32,400	31,983	0.49	602	410K	13B
1398/09/05	32,989	31,450	32,989	31,827	(2.92)	821	524K	17B
1398/09/04	33,051	32,401	34,198	32,783	(0.45)	683	562K	18B
1398/09/03	33,800	32,002	34,650	32,932	(1.33)	434	278K	9B
1398/09/02	34,700	32,676	35,998	33,377	(2.96)	583	424K	14B
1398/08/29	34,000	33,811	35,090	34,395	(0.33)	366	238K	8B
1398/08/28	33,720	33,720	34,990	34,508	3.46	246	228K	8B
1398/08/27	33,400	32,000	34,479	33,354	0.10	336	209K	7B
1398/08/26	33,307	33,307	34,890	33,321	(4.96)	316	270K	9B
1398/08/25	36,997	34,700	36,997	35,060	(3.64)	626	533K	19B
1398/08/22	37,222	35,750	37,222	36,384	(2.24)	773	700K	25B
1398/08/21	37,493	35,708	37,493	37,218	4.23	1,134	1M	49B
1398/08/20	34,500	34,000	36,129	35,708	3.78	628	903K	32B
1398/08/19	34,500	33,794	34,700	34,409	0.14	316	455K	16B
1398/08/18	35,000	33,800	35,488	34,362	(2.01)	486	437K	15B
1398/08/14	35,500	34,410	35,630	35,068	(1.6)	359	221K	8B
1398/08/13	35,892	34,600	36,111	35,639	2.93	485	305K	11B
1398/08/12	33,500	33,412	35,000	34,626	3.68	349	189K	7B
1398/08/11	33,474	31,900	33,474	33,397	4.76	545	674K	22B
1398/08/08	31,880	31,880	31,880	31,880	5.00	110	60K	2B
1398/08/06	28,766	28,766	31,615	30,362	0.27	428	371K	11B
1398/08/04	30,219	30,219	31,703	30,280	(4.81)	225	184K	6B
1398/08/01	33,399	31,710	33,399	31,809	(4.7)	332	358K	11B
1398/07/30	34,319	32,023	34,319	33,378	(0.35)	478	435K	15B
1398/07/29	33,276	33,274	35,000	33,494	(4.37)	543	718K	24B
1398/07/28	36,499	34,714	36,499	35,025	(4.15)	236	193K	7B
1398/07/24	38,000	35,323	38,515	36,541	(1.6)	679	682K	25B
1398/07/23	37,998	35,100	37,998	37,135	1.76	312	370K	14B
1398/07/22	36,081	34,716	38,000	36,491	(0.14)	734	771K	28B
1398/07/21	38,500	36,081	38,500	36,543	(3.78)	544	384K	14B
1398/07/20	37,145	37,145	38,160	37,979	4.50	676	627K	24B
1398/07/17	35,000	34,500	37,000	36,343	2.74	969	850K	31B
1398/07/16	35,980	34,957	36,975	35,375	(3.86)	657	917K	32B
1398/07/15	36,610	35,145	37,880	36,796	(0.25)	666	540K	20B
1398/07/14	36,621	36,618	37,794	36,888	(4.3)	866	743K	27B
1398/07/13	39,893	36,100	39,893	38,545	1.45	2,199	2M	92B
1398/07/10	37,994	37,994	37,994	37,994	5.00	389	1M	43B
1398/07/09	36,187	35,500	36,187	36,185	4.99	1,085	4M	130B
1398/07/08	34,000	33,010	35,058	34,464	3.22	257	405K	14B
1398/07/07	34,499	32,630	34,499	33,389	(2.79)	479	409K	14B
1398/07/06	34,009	33,721	35,352	34,347	2.01	485	473K	16B
1398/07/03	33,600	33,100	34,900	33,670	0.15	522	280K	9B
1398/07/02	33,669	32,500	35,000	33,618	0.83	641	474K	16B
1398/07/01	31,700	31,700	33,990	33,342	1.95	324	321K	11B
1398/06/31	34,100	32,000	34,599	32,705	(2.19)	599	502K	16B
1398/06/30	33,500	32,200	34,400	33,436	0.12	555	407K	14B
1398/06/27	33,490	32,200	33,845	33,397	3.61	622	986K	33B
1398/06/26	31,999	31,000	32,961	32,234	2.68	746	1M	37B
1398/06/25	32,197	30,350	32,197	31,392	0.31	338	372K	12B
1398/06/24	32,000	30,350	32,000	31,296	(2.03)	602	599K	19B
1398/06/23	31,943	31,943	31,943	31,943	5.00	139	167K	5B
1398/06/20	30,422	30,422	30,422	30,422	5.00	77	44K	1B
1398/06/17	28,800	28,550	29,044	28,974	4.75	382	707K	20B
1398/06/16	27,929	26,200	28,490	27,661	1.34	815	799K	22B
1398/06/13	27,939	26,889	27,939	27,296	1.57	334	453K	12B
1398/06/12	25,763	25,763	27,061	26,874	4.27	436	621K	17B
1398/06/11	25,610	24,650	27,000	25,773	(0.5)	544	908K	23B
1398/06/10	25,950	25,835	26,842	25,902	(4.75)	468	614K	16B
1398/06/09	27,156	26,842	28,150	27,194	(3.75)	470	637K	17B
1398/06/06	27,001	27,001	28,500	28,254	0.75	243	343K	10B
1398/06/05	29,500	27,815	29,500	28,045	(4.21)	862	2M	56B
1398/06/04	29,900	27,500	30,200	29,278	1.49	755	1M	37B
1398/06/03	29,900	28,003	29,900	28,849	(0.52)	599	551K	16B
1398/06/02	29,253	28,500	29,253	29,000	4.09	532	769K	22B
1398/05/30	27,860	27,860	27,860	27,860	5.00	104	188K	5B
1398/05/28	25,955	25,900	26,598	26,534	4.74	79	112K	3B
1398/05/27	26,000	25,000	26,000	25,332	(2.68)	389	564K	14B
1398/05/26	25,501	25,100	26,950	26,030	(0.79)	441	694K	18B
1398/05/23	27,500	26,083	27,500	26,237	(4.44)	604	696K	18B
1398/05/22	27,460	26,100	28,487	27,455	0.05	795	787K	22B
1398/05/20	27,474	26,189	27,474	27,440	4.87	725	2M	44B
1398/05/19	26,166	26,166	26,166	26,166	5.00	61	68K	2B
1398/05/16	24,920	24,920	24,920	24,920	5.00	48	92K	2B
1398/05/15	22,617	22,617	24,997	23,734	(0.31)	964	3M	79B
1398/05/14	24,438	23,750	24,475	23,807	(4.77)	246	318K	8B
1398/05/13	25,150	23,700	25,288	25,000	3.80	768	1M	28B
1398/05/12	24,198	23,301	24,407	24,084	3.61	725	989K	24B
1398/05/09	23,700	21,552	23,820	23,245	2.46	1,511	3M	74B
1398/05/08	22,686	22,686	22,686	22,686	5.00	58	266K	6B
1398/05/07	21,606	21,606	21,606	21,606	5.00	369	2M	33B
1398/05/06	19,752	19,752	20,739	20,578	9.39	104	412K	8B
1398/04/31	18,812	18,812	18,812	18,812	5.00	34	83K	2B
1398/04/30	17,919	17,536	17,919	17,917	4.99	297	1M	19B
1398/04/29	17,075	15,449	17,075	17,066	4.94	882	4M	69B
1398/04/26	16,262	16,262	16,262	16,262	5.00	48	201K	3B
1398/04/25	15,060	14,484	16,008	15,488	1.59	990	3M	51B
1398/04/24	16,350	14,830	16,350	15,246	(2.33)	1,009	2M	34B
1398/04/23	15,618	15,001	15,618	15,610	4.94	320	2M	26B
1398/04/22	14,875	14,875	14,875	14,875	5.00	42	40K	595M
1398/04/19	14,167	14,000	14,167	14,167	5.00	120	658K	9B
1398/04/18	13,493	13,370	13,494	13,493	4.99	228	1M	15B
1398/04/17	12,850	12,850	12,852	12,852	5.00	222	1M	18B
1398/04/16	11,900	11,800	12,288	12,240	4.59	262	888K	11B
1398/04/15	11,893	11,433	12,149	11,703	(1.6)	285	864K	10B
1398/04/12	12,150	11,666	12,500	11,893	(3.14)	312	799K	9B
1398/04/11	13,190	12,199	13,190	12,279	(4.38)	323	930K	11B
1398/04/10	13,279	12,471	13,279	12,841	(2.18)	247	445K	6B
1398/04/09	13,350	12,300	13,355	13,127	2.76	339	725K	10B
1398/04/05	12,797	12,251	12,797	12,774	4.81	323	1M	19B
1398/04/04	12,350	11,500	12,700	12,188	0.71	451	2M	20B
1398/04/03	12,360	11,560	12,469	12,102	1.90	579	1M	18B
1398/04/02	11,876	11,876	11,876	11,876	5.00	146	877K	10B
1398/04/01	11,216	11,216	12,100	11,311	(4.19)	248	2M	18B
1398/03/29	12,341	11,724	12,341	11,806	(9.11)	362	2M	19B
1398/03/26	12,990	12,990	12,990	12,990	4.87	34	251K	3B
1398/03/25	12,450	11,493	12,701	12,387	2.40	449	2M	28B
1398/03/22	12,097	12,097	12,097	12,097	5.00	77	358K	4B
1398/03/21	11,555	11,151	11,640	11,521	3.92	328	1M	17B
1398/03/20	10,806	10,700	11,139	11,086	4.50	447	2M	22B
1398/03/19	10,875	10,498	10,999	10,609	(3.99)	861	3M	36B
1398/03/18	11,423	10,635	11,423	11,050	1.56	704	2M	25B
1398/03/13	10,884	10,799	10,884	10,880	4.96	235	2M	17B
1398/03/12	10,330	10,102	10,402	10,366	4.63	120	733K	8B
1398/03/11	9,952	9,500	9,952	9,907	4.52	871	6M	57B
1398/03/08	9,479	9,479	9,479	9,479	5.00	30	105K	1000M
1398/03/07	9,028	9,028	9,028	9,028	4.99	54	235K	2B
1398/03/05	8,209	8,209	8,619	8,599	4.84	309	2M	14B
1398/02/29	8,200	8,153	8,209	8,202	4.90	291	2M	17B
1398/02/28	7,221	7,221	7,847	7,819	4.62	236	2M	14B
1398/02/25	7,680	7,210	7,680	7,474	1.90	378	2M	12B
1398/02/24	7,270	7,110	7,352	7,335	4.76	458	2M	15B
1398/02/23	7,050	6,504	7,108	7,002	3.26	145	475K	3B
1398/02/22	7,270	6,767	7,270	6,781	(4.8)	130	638K	4B
1398/02/21	7,680	6,983	7,680	7,123	(3.09)	172	746K	5B
1398/02/18	7,290	7,000	7,660	7,350	0.44	119	373K	3B
1398/02/17	7,350	7,298	7,350	7,318	(4.74)	37	139K	1B
1398/02/16	8,100	7,650	8,100	7,682	(4.6)	198	731K	6B
1398/02/15	8,390	7,722	8,397	8,052	(0.59)	279	1M	10B
1398/02/14	8,390	8,020	8,488	8,100	(0.2)	423	1M	12B
1398/02/11	8,400	8,001	8,400	8,116	1.22	240	1M	11B
1398/02/10	8,055	7,994	8,270	8,018	(4.71)	469	2M	19B
1398/02/09	8,750	8,348	8,750	8,414	(4.24)	181	520K	4B
1398/02/08	9,000	8,511	9,000	8,787	(1.04)	192	596K	5B
1398/02/07	8,550	8,548	8,947	8,879	4.20	204	989K	9B
1398/02/04	8,680	8,060	8,680	8,521	0.94	174	546K	5B
1398/02/03	8,715	8,280	9,129	8,442	1.71	232	1M	9B
1398/01/28	8,119	7,756	8,498	8,300	2.55	216	715K	6B
1398/01/27	7,850	7,741	8,119	8,094	4.67	130	761K	6B
1398/01/26	7,650	7,501	7,859	7,733	3.31	211	1M	9B
1398/01/25	7,250	7,160	7,650	7,485	1.34	113	438K	3B
1398/01/24	7,700	7,201	7,700	7,386	(1.68)	180	672K	5B
1398/01/21	7,384	7,251	7,650	7,512	2.15	223	874K	7B
1398/01/20	6,822	6,822	7,465	7,354	3.00	258	2M	11B
1398/01/19	7,145	6,807	7,145	7,140	4.92	429	2M	18B
1398/01/18	6,805	6,805	6,805	6,805	5.00	36	131K	889M
1398/01/17	6,117	6,100	6,497	6,481	4.73	317	3M	18B
1398/01/11	6,264	6,100	6,310	6,188	2.21	82	171K	1B
1398/01/10	5,679	5,679	6,250	6,054	1.31	159	674K	4B
1398/01/07	6,090	5,850	6,090	5,976	2.38	131	509K	3B
1398/01/06	5,990	5,559	5,990	5,837	1.83	83	301K	2B
1398/01/05	5,591	5,522	5,807	5,732	3.63	109	399K	2B
1397/12/28	5,400	5,265	5,678	5,531	(0.2)	169	443K	2B
1397/12/27	5,600	5,225	5,600	5,542	3.53	99	307K	2B
1397/12/26	5,275	5,223	5,507	5,353	(2.12)	135	311K	2B
1397/12/25	5,730	5,335	5,730	5,469	(1.17)	106	189K	1B
1397/12/22	5,650	5,500	5,650	5,534	0.24	44	175K	970M
1397/12/21	5,799	5,460	5,799	5,521	(2.58)	154	588K	3B
1397/12/20	5,800	5,500	5,900	5,667	(1.79)	181	588K	3B
1397/12/19	5,800	5,761	5,920	5,770	(4.85)	221	720K	4B
1397/12/18	5,888	5,640	6,148	6,064	2.61	114	490K	3B
1397/12/15	5,862	5,664	6,180	5,910	(0.87)	178	479K	3B
1397/12/14	6,171	5,870	6,171	5,962	(3.37)	97	335K	2B
1397/12/13	6,250	6,030	6,255	6,170	0.85	153	500K	3B
1397/12/12	6,288	5,826	6,288	6,118	(0.15)	98	412K	3B
1397/12/11	6,100	5,777	6,184	6,127	4.02	284	1M	8B
1397/12/08	5,768	5,658	5,911	5,890	4.62	119	434K	3B
1397/12/07	5,801	5,544	5,801	5,630	(3.51)	129	628K	4B
1397/12/06	5,802	5,752	6,040	5,835	(0.46)	112	948K	6B
1397/12/05	5,862	5,801	6,030	5,862	(1.01)	96	245K	1B
1397/12/04	6,200	5,900	6,200	5,922	(1.51)	64	218K	1B
1397/12/01	6,199	5,960	6,199	6,013	(2.7)	54	101K	610M
1397/11/30	6,259	5,910	6,259	6,180	1.06	86	210K	1B
1397/11/29	6,200	5,910	6,250	6,115	(0.26)	60	105K	644M
1397/11/28	6,200	6,021	6,330	6,131	0.26	125	431K	3B
1397/11/27	6,000	5,746	6,304	6,115	1.85	273	2M	10B
1397/11/24	5,902	5,900	6,140	6,004	(0.81)	102	219K	1B
1397/11/23	6,240	5,950	6,240	6,053	(2.62)	125	382K	2B
1397/11/21	6,270	6,110	6,350	6,216	0.42	105	496K	3B
1397/11/17	6,287	6,055	6,341	6,190	2.09	134	383K	2B
1397/11/16	6,210	6,000	6,210	6,063	(1.16)	112	293K	2B
1397/11/15	6,100	6,031	6,237	6,134	(0.57)	105	269K	2B
1397/11/14	6,200	6,005	6,395	6,169	(2.17)	102	241K	1B
1397/11/13	6,499	6,100	6,499	6,306	(0.36)	68	167K	1B
1397/11/10	6,371	6,250	6,568	6,329	(3.0)	228	1M	8B
1397/11/09	6,690	6,371	6,690	6,525	(0.38)	160	248K	2B
1397/11/08	6,696	6,468	6,696	6,550	(3.78)	183	698K	5B
1397/11/07	6,737	6,531	6,855	6,807	4.26	403	2M	11B
1397/11/06	6,450	6,200	6,720	6,529	1.75	367	1M	8B
1397/11/03	6,011	6,011	6,427	6,417	4.84	470	3M	17B
1397/11/02	5,950	5,950	6,248	6,121	1.36	73	297K	2B
1397/11/01	6,015	5,920	6,150	6,039	(3.02)	139	418K	3B
1397/10/30	6,298	6,101	6,298	6,227	0.11	108	190K	1B
1397/10/29	6,100	6,000	6,348	6,220	1.67	158	603K	4B
1397/10/26	6,102	6,005	6,348	6,118	(0.7)	189	777K	5B
1397/10/25	6,210	6,059	6,252	6,161	0.13	134	437K	3B
1397/10/24	6,000	5,910	6,186	6,153	4.43	299	2M	11B
1397/10/23	5,807	5,807	6,000	5,892	0.34	112	330K	2B
1397/10/22	6,000	5,850	6,000	5,872	(2.38)	90	397K	2B
1397/10/19	6,000	5,945	6,095	6,015	1.19	112	411K	2B
1397/10/18	5,760	5,756	6,030	5,944	1.55	77	409K	2B
1397/10/17	5,911	5,780	6,010	5,853	(0.44)	122	497K	3B
1397/10/16	5,856	5,821	6,111	5,879	(4.0)	185	555K	3B
1397/10/15	6,099	5,801	6,288	6,124	1.24	167	419K	3B
1397/10/12	5,702	5,702	6,100	6,049	3.56	293	908K	5B
1397/10/11	5,569	5,569	5,878	5,841	4.32	234	881K	5B
1397/10/10	5,603	5,550	5,699	5,599	(3.86)	316	1M	7B
1397/10/09	5,960	5,795	6,000	5,824	(4.52)	246	839K	5B
1397/10/08	6,400	6,000	6,400	6,100	(1.96)	169	777K	5B
1397/10/05	6,190	6,000	6,350	6,222	(0.81)	354	1M	7B
1397/10/04	6,291	6,079	6,333	6,273	4.00	640	3M	22B
1397/10/03	5,875	5,812	6,102	6,032	3.79	289	2M	11B
1397/10/02	5,777	5,700	5,972	5,812	0.61	265	1M	8B
1397/10/01	5,995	5,604	5,995	5,777	0.38	225	638K	4B
1397/09/28	6,120	5,743	6,120	5,755	(4.8)	256	1M	8B
1397/09/27	5,900	5,700	6,127	6,045	3.58	438	2M	11B
1397/09/26	5,870	5,741	5,998	5,836	(0.29)	261	1M	6B
1397/09/25	5,890	5,611	6,000	5,853	(0.07)	398	2M	10B
1397/09/24	5,884	5,604	5,884	5,857	4.51	999	7M	41B
1397/09/21	5,604	5,604	5,604	5,604	4.98	37	184K	1B
1397/09/20	5,338	5,338	5,338	5,338	5.00	71	529K	3B
1397/09/19	5,000	4,971	5,125	5,084	4.16	343	2M	12B
1397/09/18	4,996	4,800	4,996	4,881	(0.49)	150	618K	3B
1397/09/17	4,892	4,800	5,003	4,905	1.20	249	616K	3B
1397/09/14	4,837	4,741	4,932	4,847	3.17	361	2M	10B
1397/09/13	4,840	4,412	4,840	4,698	1.67	186	770K	4B
1397/09/12	4,556	4,556	4,625	4,621	4.90	148	1M	5B
1397/09/11	4,112	4,112	4,469	4,405	3.48	147	814K	4B
1397/09/10	4,450	4,240	4,450	4,257	(4.62)	183	776K	3B
1397/09/07	4,301	4,301	4,471	4,463	4.79	292	2M	9B
1397/09/06	4,249	4,112	4,260	4,259	4.95	119	677K	3B
1397/09/05	4,002	4,002	4,252	4,058	(1.62)	55	134K	545M
1397/09/03	4,350	4,000	4,350	4,125	(1.46)	52	142K	585M
1397/08/30	4,186	4,186	4,186	4,186	4.99	43	240K	1B
1397/08/29	3,922	3,853	4,115	3,987	1.71	78	295K	1B
1397/08/28	4,004	3,838	4,200	3,920	(2.97)	92	485K	2B
1397/08/27	4,250	4,004	4,250	4,040	(4.13)	65	233K	940M
1397/08/26	4,443	4,166	4,384	4,214	(3.9)	163	588K	2B
1397/08/23	4,470	4,304	4,568	4,385	(0.68)	73	166K	727M
1397/08/22	4,300	4,300	4,432	4,415	4.60	225	971K	4B
1397/08/21	4,195	4,113	4,239	4,221	4.53	166	505K	2B
1397/08/20	4,195	3,990	4,168	4,038	(1.85)	134	859K	3B
1397/08/19	4,265	4,081	4,265	4,114	(0.96)	94	350K	1B
1397/08/15	4,052	4,052	4,289	4,154	(2.37)	153	472K	2B
1397/08/14	4,398	4,116	4,398	4,255	0.78	183	622K	3B
1397/08/13	4,231	3,960	4,231	4,222	4.76	222	1M	6B
1397/08/12	4,010	4,010	4,285	4,030	(4.52)	244	2M	7B
1397/08/09	4,215	4,215	4,215	4,221	(4.85)	17	107K	452M
1397/08/07	4,285	4,285	4,285	4,436	(1.64)	16	36K	156M
1397/08/06	4,304	4,304	4,304	4,510	(0.44)	7	10K	43M
1397/08/05	4,530	4,530	4,530	4,530	(4.99)	7	2K	9M
1397/07/23	4,768	4,768	4,768	4,768	(4.98)	27	99K	474M
1397/07/22	4,769	4,769	4,769	5,018	(0.02)	1	417	2M
1397/07/21	4,771	4,771	4,771	5,019	(0.06)	1	1K	6M
1397/07/18	4,798	4,798	4,798	5,022	(0.55)	4	10K	47M
1397/07/17	5,050	5,050	5,050	5,050	(4.99)	51	281K	1B
1397/07/16	5,056	5,056	5,056	5,315	(0.13)	2	2K	12M
1397/07/15	5,206	5,206	5,206	5,322	(2.87)	11	50K	261M
1397/07/14	5,423	5,423	5,794	5,479	(4.01)	148	892K	5B
1397/07/11	5,586	5,586	5,586	5,708	(2.93)	7	50K	281M
1397/07/10	5,665	5,665	5,665	5,880	(1.39)	11	24K	136M
1397/07/09	6,248	5,936	6,248	5,963	(0.4)	66	228K	1B
1397/07/07	5,950	5,751	6,107	5,987	2.89	65	209K	1B
1397/07/04	5,857	5,701	5,860	5,819	4.13	221	956K	6B
1397/07/03	5,490	5,450	5,601	5,588	4.74	227	1M	8B
1397/07/02	5,467	5,252	5,467	5,335	1.37	376	2M	9B
1397/07/01	5,560	5,133	5,560	5,263	(2.25)	351	2M	9B
1397/06/31	5,410	5,113	5,420	5,384	4.30	268	877K	5B
1397/06/27	5,273	5,022	5,273	5,162	2.79	481	4M	22B
1397/06/26	5,022	5,022	5,022	5,022	5.00	90	752K	4B
1397/06/25	4,461	4,443	4,909	4,783	2.29	298	2M	9B
1397/06/24	4,570	4,566	4,795	4,676	(2.7)	296	992K	5B
1397/06/21	4,857	4,605	4,857	4,806	3.89	511	3M	14B
1397/06/20	4,626	4,626	4,626	4,626	4.99	105	1M	6B
1397/06/19	4,197	4,197	4,406	4,406	10.21	76	954K	4B
1397/06/17	3,810	3,810	4,000	3,998	10.17	18	252K	1B
1397/06/14	3,662	3,662	3,662	3,629	4.04	10	134K	491M
1397/06/13	3,488	3,488	3,488	3,488	5.00	24	328K	1B
1397/06/12	3,363	3,363	3,363	3,322	3.72	17	123K	415M
1397/06/11	3,203	3,203	3,203	3,203	4.98	25	166K	530M
1397/06/10	3,171	3,171	3,171	3,051	1.03	12	34K	108M
1397/06/07	2,832	2,832	3,115	3,020	1.79	113	537K	2B
1397/06/06	2,976	2,874	3,090	2,967	(0.34)	107	545K	2B
1397/06/05	3,050	2,900	3,050	2,977	1.71	138	683K	2B
1397/06/04	2,927	2,927	2,927	2,927	4.99	39	229K	669M
1397/06/03	2,776	2,732	2,811	2,788	4.11	69	258K	720M
1397/05/30	2,660	2,652	2,805	2,678	(2.41)	94	330K	885M
1397/05/29	2,710	2,650	2,810	2,744	1.40	134	564K	2B
1397/05/28	2,700	2,681	2,749	2,706	1.61	73	207K	560M
1397/05/27	2,664	2,632	2,720	2,663	1.64	75	368K	981M
1397/05/24	2,683	2,584	2,683	2,620	(3.64)	148	691K	2B
1397/05/23	2,831	2,690	2,831	2,719	(3.96)	87	286K	776M
1397/05/22	2,864	2,750	2,864	2,831	3.78	129	614K	2B
1397/05/21	2,765	2,765	2,765	2,728	3.57	32	141K	391M
1397/05/20	2,624	2,480	2,669	2,634	3.62	100	306K	807M
1397/05/17	2,621	2,556	2,622	2,542	0.39	19	51K	131M
1397/05/16	2,600	2,463	2,600	2,532	0.20	38	140K	355M
1397/05/15	2,600	2,483	2,688	2,527	(3.29)	153	572K	1B
1397/05/14	2,669	2,560	2,700	2,613	(1.69)	53	140K	363M
1397/05/13	2,654	2,641	2,700	2,658	(4.32)	55	320K	851M
1397/05/10	2,753	2,660	2,878	2,778	1.35	82	361K	1B
1397/05/09	2,562	2,562	2,753	2,741	4.54	112	353K	968M
1397/05/08	2,614	2,563	2,788	2,622	(1.28)	90	288K	755M
1397/05/07	2,670	2,611	2,749	2,656	(2.35)	62	146K	387M
1397/05/06	2,800	2,707	2,820	2,720	(4.53)	136	636K	2B
1397/05/03	2,851	2,845	2,900	2,849	(4.84)	116	478K	1B
1397/05/02	3,086	2,932	3,100	2,994	(5.31)	112	299K	896M
1397/04/26	3,086	3,086	3,086	3,162	(2.65)	22	76K	235M
1397/04/25	3,248	3,248	3,248	3,248	(4.97)	44	333K	1B
1397/04/24	3,318	3,318	3,318	3,418	(2.12)	12	61K	201M
1397/04/23	3,551	3,374	3,551	3,492	17.69	69	313K	1B
1397/02/31	3,019	2,883	3,019	2,967	3.09	64	160K	477M
1397/02/30	2,920	2,900	2,922	2,878	3.41	34	130K	378M
1397/02/29	2,759	2,759	2,829	2,783	3.27	65	140K	393M
1397/02/26	2,734	2,651	2,751	2,695	0.04	36	54K	146M
1397/02/25	2,779	2,640	2,804	2,694	0.41	46	114K	307M
1397/02/24	2,680	2,680	2,765	2,683	1.86	48	92K	252M
1397/02/23	2,638	2,600	2,660	2,634	3.95	42	160K	426M
1397/02/22	2,639	2,460	2,650	2,534	(1.02)	95	357K	906M
1397/02/19	2,632	2,558	2,632	2,560	(4.9)	50	221K	565M
1397/02/18	2,770	2,711	2,770	2,692	0.34	16	23K	65M
1397/02/09	2,628	2,628	2,700	2,683	(1.18)	36	75K	198M
1397/02/08	2,740	2,633	2,890	2,715	(1.81)	61	174K	471M
1397/02/05	2,864	2,755	2,864	2,765	1.36	41	92K	258M
1397/02/04	2,701	2,701	2,837	2,728	0.96	32	40K	112M
1397/01/27	2,627	2,627	2,794	2,702	(1.53)	56	174K	470M
1397/01/26	2,745	2,743	2,756	2,744	(4.95)	133	629K	2B
1397/01/22	3,051	2,855	3,150	2,887	(3.93)	82	234K	677M
1397/01/21	3,077	2,862	3,129	3,005	(0.2)	37	78K	234M
1397/01/20	3,090	2,981	3,090	3,011	(4.02)	99	307K	924M
1397/01/19	3,183	3,083	3,190	3,137	(2.43)	50	119K	372M
1397/01/18	3,200	3,170	3,310	3,215	(3.19)	62	128K	410M
1397/01/15	3,268	3,220	3,325	3,321	(0.57)	23	59K	194M
1397/01/14	3,340	3,270	3,350	3,340	(2.45)	36	100K	331M
1397/01/08	3,351	3,341	3,351	3,424	(0.87)	20	43K	143M
1397/01/07	3,537	3,402	3,537	3,454	0.06	5	4K	15M
1397/01/06	3,498	3,341	3,549	3,452	0.41	43	97K	335M
1397/01/05	3,301	3,301	3,447	3,438	4.72	65	171K	589M
1396/12/28	3,266	3,230	3,384	3,283	0.98	51	122K	403M
1396/12/27	3,270	3,210	3,270	3,251	(0.7)	48	84K	271M
1396/12/26	3,350	3,258	3,350	3,274	(0.06)	17	37K	120M
1396/12/23	3,288	3,242	3,310	3,276	0.31	42	117K	383M
1396/12/22	3,245	3,241	3,290	3,266	(0.55)	44	101K	328M
1396/12/21	3,221	3,221	3,340	3,284	(0.33)	34	91K	299M
1396/12/20	3,400	3,230	3,420	3,295	(1.82)	87	215K	709M
1396/12/19	3,500	3,334	3,500	3,356	(4.36)	110	494K	2B
1396/12/16	3,521	3,431	3,599	3,509	(2.82)	103	356K	1B
1396/12/15	3,648	3,555	3,648	3,611	(0.5)	46	103K	371M
1396/12/14	3,637	3,600	3,689	3,629	0.78	47	95K	344M
1396/12/13	3,500	3,500	3,644	3,601	0.50	80	231K	831M
1396/12/12	3,651	3,466	3,651	3,583	(0.42)	112	330K	1B
1396/12/09	3,520	3,515	3,700	3,598	(2.76)	150	462K	2B
1396/12/08	3,849	3,485	3,849	3,700	0.93	341	1M	5B
1396/12/07	3,666	3,666	3,666	3,666	4.98	80	335K	1B
1396/12/06	3,419	3,419	3,508	3,492	4.52	132	582K	2B
1396/12/05	3,303	3,290	3,397	3,341	(0.12)	74	187K	626M
1396/12/02	3,260	3,240	3,430	3,345	1.67	49	220K	735M
1396/11/30	3,310	3,201	3,310	3,290	(1.11)	42	87K	283M
1396/11/29	3,448	3,317	3,448	3,327	(1.97)	58	179K	595M
1396/11/28	3,376	3,315	3,449	3,394	0.53	41	110K	373M
1396/11/25	3,440	3,355	3,450	3,376	(0.85)	75	168K	569M
1396/11/24	3,329	3,300	3,460	3,405	1.43	222	543K	2B
1396/11/23	3,170	3,170	3,406	3,357	3.48	224	611K	2B
1396/11/21	3,270	3,141	3,291	3,244	0.43	62	123K	400M
1396/11/18	3,201	3,165	3,295	3,230	(0.89)	52	70K	224M
1396/11/17	3,254	3,212	3,318	3,259	0.15	66	182K	592M
1396/11/16	3,287	3,199	3,310	3,254	0.81	125	389K	1B
1396/11/15	3,190	3,130	3,295	3,228	2.48	65	129K	419M
1396/11/09	3,180	3,096	3,180	3,150	0.32	67	158K	497M
1396/11/08	3,135	3,130	3,190	3,140	0.32	42	90K	284M
1396/11/07	3,240	3,090	3,240	3,130	(1.42)	80	209K	655M
1396/11/04	3,254	3,143	3,254	3,175	(0.87)	55	126K	399M
1396/11/03	3,130	3,130	3,258	3,203	0.79	56	164K	525M
1396/11/02	3,140	3,138	3,279	3,178	(0.41)	44	61K	194M
1396/11/01	3,227	3,160	3,299	3,191	(4.06)	81	394K	1B
1396/10/30	3,277	3,101	3,379	3,326	3.32	138	495K	2B
1396/10/27	3,149	3,088	3,264	3,219	3.54	169	602K	2B
1396/10/26	3,156	3,094	3,171	3,109	(4.51)	185	780K	2B
1396/10/25	3,399	3,200	3,399	3,256	(2.4)	106	218K	711M
1396/10/24	3,300	3,300	3,480	3,336	(2.23)	81	341K	1B
1396/10/23	3,409	3,360	3,475	3,412	2.77	122	544K	2B
1396/10/20	3,335	3,319	3,362	3,320	3.69	37	120K	404M
1396/10/16	3,210	3,141	3,300	3,202	(0.65)	174	557K	2B
1396/10/13	3,300	3,214	3,302	3,223	(4.73)	225	983K	3B
1396/10/12	3,523	3,370	3,524	3,383	(4.62)	246	580K	2B
1396/10/11	3,600	3,506	3,780	3,547	(3.88)	178	424K	2B
1396/08/08	3,795	3,650	3,890	3,690	(2.38)	220	479K	2B
1396/08/07	3,899	3,690	3,899	3,780	(0.87)	133	269K	1B
1396/08/06	3,839	3,750	3,960	3,813	(1.22)	172	288K	1B
1396/08/03	3,888	3,818	3,949	3,860	(1.91)	122	340K	1B
1396/08/02	3,880	3,855	4,000	3,935	0.85	59	154K	606M
1396/08/01	3,920	3,870	3,994	3,902	(1.86)	77	125K	487M
1396/07/30	3,998	3,910	4,040	3,976	0.23	94	247K	983M
1396/07/29	4,166	3,900	4,166	3,967	(2.79)	167	369K	1B
1396/07/26	4,180	3,985	4,180	4,081	(2.44)	277	564K	2B
1396/07/25	4,065	4,065	4,202	4,183	4.52	342	1M	6B
1396/07/24	3,924	3,850	4,042	4,002	3.95	199	565K	2B
1396/07/23	3,630	3,630	3,878	3,850	4.22	206	582K	2B
1396/07/22	3,652	3,652	3,725	3,694	2.33	76	212K	784M
1396/07/19	3,640	3,570	3,717	3,610	(0.58)	96	312K	1B
1396/07/18	3,688	3,603	3,688	3,631	1.17	42	115K	417M
1396/07/17	3,840	3,558	3,840	3,589	(4.17)	224	806K	3B
1396/07/16	3,840	3,701	3,950	3,745	(3.85)	129	402K	2B
1396/07/15	3,892	3,871	3,999	3,895	0.59	68	141K	551M
1396/07/12	3,860	3,822	4,000	3,872	(1.43)	181	385K	1B
1396/07/11	3,980	3,860	3,980	3,928	(0.68)	111	266K	1B
1396/07/10	4,025	3,902	4,152	3,955	(1.98)	118	271K	1B
1396/07/05	4,100	4,008	4,100	4,035	(0.37)	91	231K	931M
1396/07/04	4,190	4,000	4,190	4,050	(2.03)	131	277K	1B
1396/07/03	4,123	4,053	4,190	4,134	1.15	94	199K	823M
1396/07/02	4,099	4,033	4,198	4,087	(0.99)	113	300K	1B
1396/07/01	4,199	4,057	4,280	4,128	0.0	106	271K	1B
1396/06/29	4,190	4,106	4,190	4,128	0.07	51	147K	608M
1396/06/28	4,100	4,090	4,195	4,125	0.63	67	141K	583M
1396/06/27	4,058	4,058	4,250	4,099	(4.0)	150	306K	1B
1396/06/26	4,140	4,065	4,281	4,270	4.71	158	523K	2B
1396/06/25	4,000	3,912	4,140	4,078	3.42	112	253K	1B
1396/06/22	3,853	3,853	4,040	3,943	0.25	178	318K	1B
1396/06/21	4,010	3,852	4,020	3,933	(2.74)	245	533K	2B
1396/06/20	4,122	4,006	4,122	4,044	(2.15)	97	206K	832M
1396/06/19	4,160	4,001	4,286	4,133	0.0	138	338K	1B
1396/06/15	4,251	4,072	4,251	4,133	(3.57)	267	589K	2B
1396/06/14	4,230	4,230	4,380	4,286	(0.28)	128	263K	1B
1396/06/13	4,310	4,250	4,370	4,298	(2.5)	146	318K	1B
1396/06/12	4,283	4,283	4,500	4,408	0.75	194	355K	2B
1396/06/11	4,494	4,300	4,494	4,375	(2.6)	147	315K	1B
1396/06/08	4,480	4,450	4,560	4,492	0.31	100	339K	2B
1396/06/07	4,517	4,450	4,580	4,478	(1.76)	90	138K	618M
1396/06/06	4,511	4,511	4,600	4,558	(2.81)	70	167K	760M
1396/06/05	4,730	4,526	4,790	4,690	0.15	165	418K	2B
1396/06/04	4,500	4,480	4,704	4,683	4.53	245	1M	5B
1396/06/01	4,403	4,400	4,551	4,480	1.75	129	286K	1B
1396/05/31	4,401	4,399	4,446	4,403	(0.05)	92	379K	2B
1396/05/30	4,485	4,345	4,485	4,405	(0.09)	115	516K	2B
1396/05/29	4,400	4,333	4,499	4,409	0.82	109	280K	1B
1396/05/28	4,482	4,298	4,550	4,373	(2.32)	196	352K	2B
1396/05/25	4,480	4,431	4,639	4,477	(2.06)	109	197K	881M
1396/05/24	4,632	4,500	4,680	4,571	(1.32)	119	305K	1B
1396/05/23	4,574	4,574	4,700	4,632	0.41	112	263K	1B
1396/05/22	4,797	4,551	4,798	4,613	(2.35)	296	826K	4B
1396/05/21	4,690	4,601	4,779	4,724	2.25	401	1M	6B
1396/05/18	4,593	4,550	4,720	4,620	(0.09)	223	434K	2B
1396/05/17	4,560	4,407	4,699	4,624	2.41	147	403K	2B
1396/05/16	4,601	4,433	4,629	4,515	(3.22)	310	796K	4B
1396/05/15	4,611	4,511	4,738	4,665	(0.11)	345	780K	4B
1396/05/11	4,720	4,588	4,799	4,670	2.03	492	1M	6B
1396/05/10	4,462	4,290	4,636	4,577	3.65	574	3M	12B
1396/05/09	4,310	4,310	4,500	4,416	0.62	147	394K	2B
1396/05/08	4,311	4,300	4,528	4,389	0.07	188	481K	2B
1396/05/07	4,161	4,161	4,488	4,386	1.62	304	1M	6B
1396/05/04	4,350	4,155	4,419	4,316	1.43	305	885K	4B
1396/05/03	4,160	4,160	4,287	4,255	4.21	192	959K	4B
1396/05/02	4,129	4,048	4,239	4,083	(3.88)	522	2M	10B
1396/05/01	4,347	4,123	4,347	4,248	(1.0)	183	493K	2B
1396/04/31	4,329	4,250	4,350	4,291	0.42	114	307K	1B
1396/04/28	4,190	4,190	4,328	4,273	2.52	115	272K	1B
1396/04/27	4,110	4,110	4,249	4,168	0.36	85	204K	848M
1396/04/26	4,168	4,081	4,198	4,153	(0.36)	66	142K	588M
1396/04/25	4,300	4,096	4,364	4,168	(2.48)	155	429K	2B
1396/04/24	4,142	4,141	4,319	4,274	1.71	140	344K	1B
1396/04/21	4,170	4,160	4,196	4,202	(1.25)	32	70K	290M
1396/04/20	4,112	4,111	4,330	4,255	1.17	83	260K	1B
1396/04/19	4,323	4,105	4,327	4,206	(1.91)	82	185K	778M
1396/04/18	4,051	4,051	4,309	4,288	4.48	178	653K	3B
1396/04/17	4,176	4,055	4,180	4,104	(0.82)	66	152K	624M
1396/04/14	4,116	4,115	4,195	4,138	0.51	42	72K	300M
1396/04/13	4,150	4,081	4,279	4,117	(4.14)	109	347K	1B
1396/04/12	4,299	4,150	4,372	4,295	2.36	195	523K	2B
1396/04/11	4,140	4,139	4,226	4,196	4.25	106	323K	1B
1396/04/10	4,139	4,000	4,139	4,025	(0.15)	60	128K	517M
1396/04/07	4,166	4,000	4,166	4,031	0.05	63	173K	698M
1396/04/04	4,140	4,000	4,140	4,029	(2.35)	84	285K	1B
1396/04/03	4,118	4,005	4,200	4,126	1.45	85	179K	737M
1396/03/31	3,960	3,960	4,098	4,067	4.20	100	215K	875M
1396/03/30	4,000	3,860	4,000	3,903	(0.56)	72	120K	468M
1396/03/29	4,009	3,890	4,009	3,925	(0.53)	79	271K	1B
1396/03/28	4,069	3,907	4,085	3,946	(1.57)	96	256K	1B
1396/03/27	4,131	3,945	4,131	4,009	(3.44)	222	421K	2B
1396/03/24	4,195	4,070	4,195	4,152	1.02	61	202K	838M
1396/03/23	4,100	4,060	4,199	4,110	(1.11)	47	83K	340M
1396/03/22	4,101	4,076	4,150	4,156	(0.86)	39	44K	181M
1396/03/13	4,123	4,115	4,259	4,192	0.46	187	429K	2B
1396/03/10	4,348	4,112	4,348	4,173	(0.48)	163	377K	2B
1396/03/09	4,257	4,154	4,356	4,193	(3.23)	210	459K	2B
1396/03/08	4,371	4,283	4,450	4,333	(0.89)	111	200K	868M
1396/03/07	4,460	4,313	4,480	4,372	(2.0)	101	214K	936M
1396/03/06	4,500	4,430	4,500	4,461	(1.26)	93	217K	970M
1396/03/03	4,311	4,311	4,597	4,518	3.10	130	448K	2B
1396/03/02	4,333	4,300	4,499	4,382	1.55	135	288K	1B
1396/03/01	4,450	4,267	4,469	4,315	(3.92)	242	944K	4B
1396/02/31	4,594	4,465	4,594	4,491	(0.99)	58	121K	544M
1396/02/30	4,619	4,521	4,645	4,536	1.41	57	79K	360M
1396/02/27	4,520	4,429	4,648	4,473	0.65	86	264K	1B
1396/02/26	4,300	4,268	4,698	4,444	(1.07)	300	877K	4B
1396/02/25	4,680	4,447	4,680	4,492	(7.38)	67	177K	796M
1396/01/28	4,921	4,831	4,921	4,850	(4.62)	141	394K	2B
1396/01/27	5,161	4,921	5,194	5,085	1.74	377	990K	5B
1396/01/26	4,760	4,760	5,027	4,998	4.39	295	2M	8B
1396/01/23	4,898	4,750	4,898	4,788	(2.6)	433	1M	7B
1396/01/21	4,994	4,850	5,049	4,916	(0.02)	350	985K	5B
1396/01/20	4,980	4,860	4,990	4,917	0.39	273	566K	3B
1396/01/19	4,806	4,683	5,000	4,898	0.47	321	767K	4B
1396/01/16	4,856	4,802	4,990	4,875	(1.28)	152	394K	2B
1396/01/15	4,989	4,800	5,090	4,938	0.51	170	265K	1B
1396/01/14	4,760	4,716	4,967	4,913	3.85	131	399K	2B
1396/01/09	4,700	4,685	4,819	4,731	(0.44)	89	145K	688M
1396/01/08	4,712	4,712	4,875	4,752	(1.35)	100	197K	935M
1396/01/07	4,899	4,790	4,910	4,817	(0.88)	88	182K	875M
1396/01/06	4,899	4,800	4,955	4,860	0.06	88	153K	744M
1396/01/05	4,680	4,656	4,897	4,857	4.14	87	167K	812M
1395/12/28	4,599	4,598	4,710	4,664	0.97	65	129K	604M
1395/12/25	4,578	4,577	4,720	4,619	(0.92)	122	188K	870M
1395/12/24	4,610	4,610	4,747	4,662	0.69	67	92K	429M
1395/12/23	4,592	4,582	4,725	4,630	0.09	83	215K	996M
1395/12/22	4,670	4,502	4,780	4,626	0.57	147	357K	2B
1395/12/21	4,720	4,568	4,720	4,600	(0.9)	71	153K	705M
1395/12/18	4,664	4,550	4,760	4,642	(1.65)	156	396K	2B
1395/12/17	4,800	4,649	4,890	4,720	(3.54)	334	742K	4B
1395/12/16	4,871	4,851	5,000	4,893	0.08	48	57K	278M
1395/12/15	4,902	4,864	4,985	4,889	(1.35)	86	180K	878M
1395/12/14	5,149	4,856	5,150	4,956	(1.78)	183	426K	2B
1395/12/11	5,198	4,982	5,198	5,046	(1.75)	136	345K	2B
1395/12/10	5,121	5,055	5,259	5,136	(1.44)	204	346K	2B
1395/12/09	5,189	5,092	5,268	5,211	2.40	170	355K	2B
1395/12/08	5,101	5,035	5,170	5,089	(1.22)	135	463K	2B
1395/12/07	5,200	5,070	5,225	5,152	0.41	169	510K	3B
1395/12/04	5,198	5,077	5,198	5,131	(0.1)	122	393K	2B
1395/12/03	5,120	5,022	5,283	5,136	(0.48)	258	660K	3B
1395/12/02	5,049	5,001	5,225	5,161	3.53	394	758K	4B
1395/12/01	4,889	4,889	5,088	4,985	1.82	161	367K	2B
1395/11/30	5,088	4,850	5,088	4,896	(0.73)	274	714K	3B
1395/11/27	4,958	4,890	5,090	4,932	(0.68)	166	492K	2B
1395/11/26	5,020	4,920	5,130	4,966	(2.51)	93	195K	971M
1395/11/25	5,198	5,001	5,337	5,094	(0.97)	128	305K	2B
1395/11/24	5,098	4,902	5,160	5,144	4.66	145	492K	3B
1395/11/23	4,921	4,860	4,963	4,915	(2.15)	91	223K	1B
1395/11/20	5,200	4,922	5,299	5,023	(3.05)	259	511K	3B
1395/11/19	5,320	5,054	5,430	5,181	(2.61)	80	308K	2B
1395/11/18	5,250	5,242	5,430	5,320	2.41	185	548K	3B
1395/11/17	5,177	5,177	5,328	5,195	(4.66)	355	1M	6B
1395/11/16	5,449	5,449	5,449	5,449	(4.99)	88	473K	3B
1395/11/13	5,998	5,577	5,998	5,735	(2.3)	455	2M	10B
1395/11/12	5,870	5,870	5,870	5,870	4.99	99	567K	3B
1395/11/11	5,591	5,591	5,591	5,591	5.00	90	446K	2B
1395/11/10	5,248	5,120	5,338	5,325	4.74	369	1M	7B
1395/11/09	4,949	4,900	5,096	5,084	4.74	291	922K	5B
1395/11/06	4,902	4,820	4,910	4,854	(0.98)	82	292K	1B
1395/11/05	4,900	4,850	4,940	4,902	1.18	139	628K	3B
1395/11/04	4,834	4,750	4,910	4,845	(0.29)	127	341K	2B
1395/11/03	4,705	4,705	5,000	4,859	1.55	162	429K	2B
1395/11/02	4,832	4,700	4,988	4,785	(2.51)	94	182K	871M
1395/10/29	4,925	4,831	5,116	4,908	(2.27)	181	393K	2B
1395/10/28	5,020	4,802	5,127	5,022	2.85	184	437K	2B
1395/10/27	4,880	4,740	4,935	4,883	3.89	213	797K	4B
1395/10/26	5,049	4,651	5,049	4,700	(3.85)	250	729K	3B
1395/10/25	4,730	4,730	4,906	4,888	4.60	208	730K	4B
1395/10/22	4,591	4,580	4,830	4,673	(0.49)	139	258K	1B
1395/10/20	4,665	4,509	4,894	4,696	0.47	212	373K	2B
1395/10/19	4,791	4,644	4,899	4,674	(4.38)	388	1M	5B
1395/10/18	5,050	4,825	5,139	4,888	(3.74)	321	948K	5B
1395/10/15	5,175	5,010	5,175	5,078	(1.07)	126	221K	1B
1395/10/14	5,297	5,070	5,392	5,133	(2.82)	320	497K	3B
1395/10/13	5,448	5,171	5,448	5,282	(2.37)	127	266K	1B
1395/10/12	5,320	5,320	5,438	5,410	0.32	147	265K	1B
1395/10/11	5,351	5,350	5,440	5,393	1.18	141	205K	1B
1395/10/08	5,230	5,230	5,400	5,330	(1.11)	238	512K	3B
1395/10/07	5,520	5,325	5,700	5,390	(3.84)	239	617K	3B
1395/10/06	5,730	5,505	5,730	5,605	(2.28)	125	208K	1B
1395/10/05	5,939	5,700	5,939	5,736	(2.93)	145	239K	1B
1395/10/04	5,790	5,790	6,020	5,909	2.06	186	334K	2B
1395/10/01	5,500	5,500	5,883	5,790	3.30	270	578K	3B
1395/09/30	5,700	5,590	5,747	5,605	(4.74)	526	1M	8B
1395/09/29	6,000	5,807	6,180	5,884	(3.73)	546	1M	7B
1395/09/28	6,185	5,981	6,240	6,112	(2.81)	434	894K	5B
1395/09/24	6,600	6,239	6,600	6,289	(4.23)	730	1M	9B
1395/09/23	6,506	6,421	6,800	6,567	(1.25)	245	441K	3B
1395/09/22	6,700	6,555	6,850	6,650	(3.05)	340	490K	3B
1395/09/21	6,951	6,761	7,000	6,859	(1.97)	336	623K	4B
1395/09/20	6,962	6,950	7,119	6,997	(0.48)	174	242K	2B
1395/09/17	7,099	6,936	7,110	7,031	(0.35)	169	358K	3B
1395/09/16	7,002	7,002	7,192	7,056	0.18	203	250K	2B
1395/09/15	7,024	6,961	7,150	7,043	(0.54)	165	325K	2B
1395/09/14	7,388	7,029	7,388	7,081	(1.27)	203	298K	2B
1395/09/13	7,401	7,140	7,479	7,172	(4.56)	228	387K	3B
1395/09/09	7,400	7,200	7,700	7,515	1.77	345	853K	6B
1395/09/07	7,348	7,300	7,500	7,384	(0.44)	394	870K	6B
1395/09/06	7,180	7,180	7,432	7,417	4.77	441	2M	12B
1395/09/03	7,000	7,000	7,143	7,079	1.10	199	484K	3B
1395/09/02	7,100	6,950	7,100	7,002	(1.45)	194	399K	3B
1395/09/01	7,115	7,072	7,158	7,105	1.62	150	381K	3B
1395/08/29	7,020	6,950	7,149	6,992	(0.88)	259	424K	3B
1395/08/26	7,050	7,040	7,099	7,054	(2.46)	137	336K	2B
1395/08/25	7,270	7,100	7,340	7,232	(0.06)	221	341K	2B
1395/08/24	7,170	7,125	7,300	7,236	3.53	272	841K	6B
1395/08/23	7,000	6,930	7,188	6,989	(0.92)	208	309K	2B
1395/08/22	6,941	6,941	7,250	7,054	2.05	184	329K	2B
1395/08/19	6,902	6,902	7,100	6,912	(4.86)	280	589K	4B
1395/08/18	7,354	7,179	7,434	7,265	0.32	117	167K	1B
1395/08/17	7,000	7,000	7,349	7,242	3.25	288	611K	4B
1395/08/16	7,149	6,872	7,190	7,014	(1.6)	271	418K	3B
1395/08/15	7,250	7,003	7,328	7,128	(3.3)	312	526K	4B
1395/08/12	7,408	7,201	7,502	7,371	(0.45)	267	502K	4B
1395/08/11	7,250	7,200	7,446	7,404	4.40	583	2M	12B
1395/08/10	7,241	6,926	7,300	7,092	(2.72)	509	1M	10B
1395/08/09	7,397	7,230	7,397	7,290	(0.16)	346	713K	5B
1395/08/08	7,400	7,260	7,400	7,302	(0.49)	280	459K	3B
1395/08/05	7,411	7,300	7,496	7,338	(1.4)	342	690K	5B
1395/08/04	7,400	7,350	7,508	7,442	1.74	250	427K	3B
1395/08/03	7,357	7,271	7,357	7,315	1.20	372	659K	5B
1395/08/02	7,396	7,160	7,396	7,228	(2.31)	529	892K	6B
1395/08/01	7,439	7,320	7,500	7,399	1.12	520	1M	11B
1395/07/28	7,433	7,250	7,478	7,317	(3.11)	514	985K	7B
1395/07/27	7,710	7,427	7,720	7,552	(2.04)	574	872K	7B
1395/07/26	7,600	7,430	7,890	7,709	1.38	589	1M	11B
1395/07/25	7,678	7,430	7,769	7,604	1.17	642	2M	12B
1395/07/24	7,389	7,380	7,605	7,516	3.77	927	3M	22B
1395/07/19	7,285	7,190	7,429	7,243	0.26	710	2M	14B
1395/07/18	7,399	7,112	7,400	7,224	(2.03)	462	947K	7B
1395/07/17	7,594	7,281	7,594	7,374	(0.51)	385	709K	5B
1395/07/14	7,200	7,052	7,550	7,412	1.27	417	2M	12B
1395/07/13	7,600	7,137	7,600	7,319	(1.73)	251	641K	5B
1395/07/12	7,990	7,406	8,059	7,448	(4.45)	745	3M	21B
1395/07/11	7,377	7,377	7,856	7,795	4.18	486	2M	18B
1395/07/10	7,500	7,261	7,700	7,482	1.15	336	860K	6B
1395/07/07	7,580	7,129	7,659	7,397	0.91	633	2M	13B
1395/07/06	7,335	7,230	7,336	7,330	4.91	172	861K	6B
1395/07/05	6,700	6,524	7,030	6,987	4.35	498	2M	14B
1395/07/04	6,600	6,530	6,840	6,696	2.32	326	1M	8B
1395/07/03	6,100	6,100	6,597	6,544	4.15	349	1M	9B
1395/06/31	6,175	6,175	6,400	6,283	0.27	95	182K	1B
1395/06/29	6,220	6,149	6,350	6,266	0.90	131	336K	2B
1395/06/28	6,046	6,046	6,325	6,210	0.83	153	433K	3B
1395/06/27	6,290	6,100	6,290	6,159	(1.11)	88	123K	757M
1395/06/24	6,144	6,005	6,298	6,228	3.82	377	1M	6B
1395/06/23	5,990	5,952	6,099	5,999	(0.32)	66	102K	610M
1395/06/21	6,056	5,992	6,138	6,018	(0.48)	68	121K	728M
1395/06/20	5,951	5,951	6,139	6,047	0.45	198	404K	2B
1395/06/17	6,000	5,971	6,098	6,020	(0.03)	62	154K	924M
1395/06/16	6,066	5,990	6,195	6,022	(0.87)	109	217K	1B
1395/06/15	6,220	6,064	6,220	6,075	0.65	42	107K	651M
1395/06/14	6,240	5,933	6,240	6,036	0.87	70	115K	694M
1395/06/13	6,000	5,970	6,152	5,984	(0.96)	38	92K	550M
1395/06/10	6,219	6,000	6,219	6,042	(1.68)	123	310K	2B
1395/06/09	6,198	6,083	6,280	6,145	0.02	75	105K	647M
1395/06/08	6,198	6,082	6,199	6,144	0.99	86	220K	1B
1395/06/07	6,053	6,050	6,249	6,084	(0.49)	101	440K	3B
1395/06/06	6,210	6,050	6,266	6,114	(2.94)	235	577K	4B
1395/06/03	6,161	6,161	6,400	6,299	(0.17)	39	69K	434M
1395/06/02	6,220	6,180	6,519	6,310	0.53	90	120K	756M
1395/06/01	6,220	6,200	6,399	6,277	(0.44)	90	241K	2B
1395/05/31	6,499	6,205	6,500	6,305	(0.8)	41	64K	404M
1395/05/30	6,520	6,150	6,579	6,356	(0.55)	94	198K	1B
1395/05/27	6,505	6,310	6,590	6,391	(1.75)	77	106K	675M
1395/05/26	6,600	6,503	6,700	6,505	(4.97)	272	512K	3B
1395/05/25	6,940	6,522	7,020	6,845	1.56	345	1M	8B
1395/05/24	6,639	6,450	6,795	6,740	4.14	399	2M	13B
1395/05/23	6,250	6,111	6,619	6,472	2.66	439	1M	9B
1395/05/20	6,275	6,101	6,380	6,304	2.97	74	286K	2B
1395/05/19	6,279	5,900	6,279	6,122	(0.95)	133	246K	2B
1395/05/18	6,481	6,149	6,481	6,181	(4.41)	118	279K	2B
1395/05/17	6,750	6,240	6,750	6,466	(1.55)	344	748K	5B
1395/05/16	6,401	6,401	6,576	6,568	4.87	103	382K	3B
1395/05/13	6,020	6,020	6,304	6,263	4.31	192	715K	4B
1395/05/12	6,037	5,856	6,040	6,004	0.99	153	671K	4B
1395/05/11	6,000	5,850	6,100	5,945	(2.03)	87	238K	1B
1395/05/10	6,099	5,952	6,200	6,068	(0.2)	138	270K	2B
1395/05/06	5,998	5,840	6,149	6,080	2.84	298	920K	6B
1395/05/05	5,980	5,850	6,000	5,912	(1.0)	149	301K	2B
1395/05/04	5,899	5,806	6,080	5,972	2.09	282	777K	5B
1395/05/03	5,950	5,770	5,970	5,850	0.81	129	186K	1B
1395/05/02	6,043	5,746	6,044	5,803	(1.46)	191	424K	2B
1395/04/30	5,980	5,805	6,038	5,889	(2.63)	110	335K	2B
1395/04/29	6,250	5,901	6,268	6,048	0.30	142	380K	2B
1395/04/28	5,852	5,852	6,069	6,030	4.18	122	411K	2B
1395/04/27	5,825	5,714	5,977	5,788	(1.88)	214	1M	6B
1395/04/26	6,169	5,825	6,169	5,899	(3.78)	41	62K	364M
1395/04/23	6,085	5,950	6,350	6,131	(1.18)	121	236K	1B
1395/04/22	5,999	5,999	6,255	6,204	4.13	253	607K	4B
1395/04/21	6,100	5,813	6,183	5,958	0.98	142	301K	2B
1395/04/20	5,799	5,651	5,955	5,900	4.02	246	823K	5B
1395/04/19	5,800	5,651	6,046	5,672	(4.64)	143	510K	3B
1395/04/15	5,861	5,851	6,059	5,948	(0.17)	26	22K	132M
1395/04/14	6,000	5,851	6,013	5,958	(0.96)	26	45K	265M
1395/04/13	6,000	5,851	6,090	6,016	2.09	76	154K	925M
1395/04/12	5,775	5,775	5,980	5,893	3.15	132	284K	2B
1395/04/09	6,020	5,661	6,097	5,713	(4.11)	173	704K	4B
1395/04/08	5,902	5,820	6,320	5,958	(2.58)	131	356K	2B
1395/04/06	6,380	6,050	6,380	6,116	(3.96)	95	167K	1B
1395/04/05	6,500	6,150	6,500	6,368	(0.19)	33	31K	196M
1395/04/02	6,370	6,370	6,381	6,380	4.97	59	214K	1B
1395/04/01	6,100	5,850	6,124	6,078	4.20	73	120K	729M
1395/03/31	5,999	5,690	6,200	5,833	(2.6)	49	58K	337M
1395/03/30	6,390	5,935	6,390	5,989	(4.13)	74	83K	498M
1395/03/29	6,540	6,110	6,540	6,247	(1.45)	37	46K	285M
1395/03/26	6,560	6,232	6,560	6,339	(3.37)	49	95K	604M
1395/03/25	6,798	6,500	6,799	6,560	(0.55)	21	35K	230M
1395/03/24	6,321	6,321	6,815	6,596	1.07	31	40K	265M
1395/03/23	6,700	6,226	6,799	6,526	0.0	37	76K	494M
1395/03/22	6,890	6,412	6,989	6,526	(3.26)	45	88K	572M
1395/03/19	7,060	6,722	7,230	6,746	(4.65)	156	845K	6B
1395/03/18	6,910	6,910	7,358	7,075	(1.08)	28	88K	623M
1395/03/17	6,999	6,830	7,183	7,152	4.55	91	422K	3B
1395/03/16	7,150	6,637	7,200	6,841	(2.06)	67	110K	753M
1395/03/12	7,250	6,914	7,285	6,985	(4.01)	68	183K	1B
1395/03/11	7,507	6,950	7,507	7,277	1.78	159	783K	6B
1395/03/10	7,120	7,120	7,159	7,150	4.85	36	115K	822M
1395/03/09	7,180	6,751	7,180	6,819	(3.84)	86	236K	2B
1395/03/08	7,011	6,872	7,187	7,091	(1.9)	93	586K	4B
1395/03/05	7,221	7,135	7,500	7,228	(3.75)	163	464K	3B
1395/03/04	7,400	7,054	7,736	7,510	1.93	306	1M	8B
1395/03/03	7,297	7,286	7,374	7,368	4.91	104	693K	5B
1395/03/01	7,023	6,800	7,023	7,023	4.99	202	2M	12B
1395/02/29	6,689	6,689	6,689	6,689	4.99	27	113K	759M
1395/02/28	6,395	6,395	6,395	6,371	4.60	15	83K	531M
1395/02/27	6,091	6,091	6,091	6,091	5.00	36	91K	554M
1395/02/26	5,650	5,643	5,925	5,801	2.80	122	1M	7B
1395/02/25	5,649	5,360	5,769	5,643	1.86	56	598K	3B
1395/02/22	5,722	5,535	5,722	5,540	(4.91)	130	310K	2B
1395/02/21	5,731	5,722	6,250	5,826	(3.27)	160	612K	4B
1395/02/20	6,047	5,700	6,197	6,023	0.92	87	218K	1B
1395/02/19	5,940	5,906	6,400	5,968	(3.99)	138	360K	2B
1395/02/18	6,526	6,164	6,526	6,216	(4.19)	123	257K	2B
1395/02/15	6,340	6,340	6,589	6,488	1.60	92	194K	1B
1395/02/14	6,360	6,232	6,709	6,386	(2.64)	118	260K	2B
1395/02/13	6,350	6,310	6,700	6,559	2.37	85	184K	1B
1395/02/12	6,555	6,397	6,600	6,407	(4.84)	105	333K	2B
1395/02/11	7,000	6,729	7,000	6,733	(4.94)	93	239K	2B
1395/02/08	7,330	6,964	7,330	7,083	2.88	61	270K	2B
1395/01/28	6,950	6,902	7,005	6,918	(4.78)	64	118K	820M
1395/01/25	7,355	6,941	7,480	7,265	(0.56)	146	418K	3B
1395/01/24	7,013	7,013	7,336	7,306	4.57	279	1M	8B
1395/01/23	7,040	6,553	7,220	6,987	1.54	228	656K	5B
1395/01/22	6,858	6,800	7,210	6,881	(3.83)	83	139K	956M
1395/01/21	7,206	6,900	7,206	7,155	(0.86)	248	1M	10B
1395/01/18	7,200	7,110	7,299	7,217	3.63	211	360K	3B
1395/01/17	7,000	6,883	7,200	6,964	(3.88)	431	1M	8B
1395/01/16	7,500	7,146	7,506	7,245	(3.68)	197	622K	5B
1395/01/15	7,630	7,506	7,986	7,522	(4.8)	82	186K	1B
1395/01/14	8,000	7,742	8,100	7,901	(3.04)	163	409K	3B
1395/01/11	7,897	7,897	8,174	8,149	4.68	288	2M	15B
1395/01/10	7,697	7,514	7,990	7,785	(1.57)	216	773K	6B
1395/01/09	8,100	7,500	8,160	7,909	1.76	327	1M	9B
1395/01/08	7,772	7,771	7,772	7,772	5.00	211	1M	10B
1395/01/07	7,395	7,000	7,473	7,402	3.99	82	466K	3B
1394/12/26	7,389	6,691	7,389	7,118	1.06	370	4M	28B
1394/12/25	7,043	7,040	7,043	7,043	4.99	151	1M	7B
1394/12/24	6,601	6,601	6,735	6,708	4.57	72	117K	787M
1394/12/22	6,212	6,211	6,700	6,415	(1.84)	701	6M	37B
1394/12/19	6,720	6,320	6,890	6,535	(1.7)	269	1M	7B
1394/12/18	6,561	6,440	6,885	6,648	7.45	328	1M	9B
1394/11/12	6,146	5,915	6,468	6,187	(0.63)	246	647K	4B
1394/11/11	6,250	6,146	6,580	6,226	(3.76)	68	222K	1B
1394/11/10	6,400	6,344	6,840	6,469	(3.12)	117	275K	2B
1394/11/07	6,990	6,351	6,990	6,677	(0.12)	139	324K	2B
1394/11/06	6,270	6,270	6,835	6,685	2.69	347	2M	10B
1394/11/05	6,505	6,356	6,889	6,510	(2.69)	295	1M	7B
1394/11/04	6,898	6,466	7,096	6,690	(1.7)	424	1M	9B
1394/11/03	6,800	6,700	6,838	6,806	4.50	209	925K	6B
1394/10/30	6,250	6,111	6,541	6,513	4.54	237	948K	6B
1394/10/29	6,225	6,075	6,234	6,230	4.92	225	2M	10B
1394/10/28	5,900	5,775	6,199	5,938	(2.3)	205	1M	6B
1394/10/27	6,214	5,624	6,214	6,078	2.69	331	2M	14B
1394/10/26	5,919	5,919	5,919	5,919	4.98	29	231K	1B
1394/10/23	5,637	5,637	5,638	5,638	4.99	218	2M	11B
1394/10/22	5,370	5,262	5,370	5,370	4.99	275	3M	14B
1394/10/21	5,100	5,099	5,121	5,115	4.86	48	363K	2B
1394/10/20	4,663	4,663	4,920	4,878	4.10	102	403K	2B
1394/10/19	4,790	4,571	4,894	4,686	(2.33)	172	1M	6B
1394/10/16	4,999	4,611	5,069	4,798	(1.13)	230	869K	4B
1394/10/15	4,878	4,680	4,878	4,853	4.46	546	3M	17B
1394/10/14	4,646	4,646	4,646	4,646	4.99	29	170K	788M
1394/10/13	4,425	4,425	4,425	4,425	4.98	22	301K	1B
1394/10/12	4,219	4,021	4,237	4,215	4.44	23	117K	496M
1394/10/09	4,048	3,921	4,170	4,036	(7.83)	174	848K	3B
1394/09/04	4,349	4,340	4,397	4,379	4.56	179	834K	4B
1394/09/03	4,192	4,050	4,224	4,188	4.10	107	460K	2B
1394/09/02	4,011	3,960	4,140	4,023	(2.21)	84	379K	2B
1394/09/01	4,171	4,093	4,310	4,114	(4.5)	109	517K	2B
1394/08/30	4,290	4,164	4,398	4,308	(0.42)	56	84K	360M
1394/08/27	4,464	4,181	4,464	4,326	(0.87)	137	559K	2B
1394/08/26	4,370	4,140	4,440	4,364	2.11	144	726K	3B
1394/08/25	4,253	4,225	4,394	4,274	(3.89)	185	621K	3B
1394/08/24	4,470	4,230	4,519	4,447	3.32	216	760K	3B
1394/08/23	4,150	4,150	4,356	4,304	3.74	52	214K	920M
1394/08/20	4,150	4,005	4,155	4,149	4.83	344	3M	11B
1394/08/19	3,888	3,833	3,992	3,958	4.10	124	796K	3B
1394/08/18	3,800	3,638	3,803	3,802	4.97	165	1M	6B
1394/08/17	3,545	3,545	3,638	3,622	4.53	142	1M	4B
1394/08/16	3,374	3,374	3,545	3,465	2.06	55	299K	1B
1394/08/13	3,412	3,329	3,423	3,395	(1.28)	50	313K	1B
1394/08/12	3,498	3,422	3,498	3,439	0.15	21	52K	179M
1394/08/11	3,552	3,413	3,552	3,434	(2.64)	29	160K	549M
1394/08/10	3,598	3,481	3,700	3,527	(0.34)	33	105K	368M
1394/08/09	3,318	3,318	3,566	3,539	4.18	91	387K	1B
1394/08/06	3,331	3,322	3,400	3,397	(0.29)	5	20K	65M
1394/08/05	3,465	3,320	3,500	3,407	(0.38)	15	26K	86M
1394/08/04	3,258	3,257	3,510	3,420	(0.23)	41	249K	851M
1394/08/03	3,427	3,421	3,440	3,428	(4.8)	25	142K	487M
1394/07/29	3,530	3,513	3,668	3,601	(2.04)	84	127K	455M
1394/07/28	3,700	3,551	3,770	3,676	(0.65)	94	290K	1B
1394/07/27	3,720	3,500	3,794	3,700	1.93	135	508K	2B
1394/07/26	3,630	3,587	3,630	3,630	4.97	172	2M	6B
1394/07/25	3,587	3,587	3,587	3,458	1.20	9	35K	127M
1394/07/22	3,495	3,495	3,495	3,417	2.64	25	83K	290M
1394/07/21	3,206	3,206	3,335	3,329	4.78	167	651K	2B
1394/07/20	3,040	3,040	3,206	3,177	4.03	84	280K	890M
1394/07/19	3,230	3,028	3,230	3,054	(4.17)	78	333K	1B
1394/07/18	3,151	3,138	3,349	3,187	(0.38)	51	143K	457M
1394/07/15	3,350	3,151	3,396	3,199	(2.91)	110	372K	1B
1394/07/14	3,290	3,250	3,400	3,295	0.15	29	121K	400M
1394/07/13	3,300	3,260	3,380	3,290	1.04	64	177K	581M
1394/07/12	3,002	3,002	3,298	3,256	3.66	127	341K	1B
1394/07/11	3,157	3,120	3,175	3,141	(4.35)	64	334K	1B
1394/07/08	3,400	3,251	3,400	3,284	(3.75)	44	397K	1B
1394/07/07	3,519	3,361	3,519	3,412	(2.09)	24	100K	336M
1394/07/06	3,490	3,261	3,504	3,485	4.40	82	405K	1B
1394/07/05	3,300	3,254	3,410	3,338	(2.37)	46	147K	490M
1394/07/04	3,645	3,352	3,645	3,419	(2.79)	26	150K	512M
1394/07/01	3,570	3,347	3,639	3,517	0.86	81	365K	1B
1394/06/31	3,569	3,550	3,570	3,487	0.29	7	17K	61M
1394/06/30	3,590	3,590	3,610	3,477	0.06	4	2K	8M
1394/06/29	3,330	3,327	3,669	3,475	(0.77)	44	329K	1B
1394/06/28	3,620	3,422	3,650	3,502	(2.78)	54	233K	818M
1394/06/25	3,600	3,500	3,630	3,602	1.58	42	130K	467M
1394/06/24	3,608	3,545	3,608	3,546	(4.96)	68	438K	2B
1394/06/23	3,700	3,670	3,800	3,731	0.87	56	153K	569M
1394/06/22	3,890	3,652	3,890	3,699	(3.77)	65	130K	482M
1394/06/21	4,000	3,818	4,110	3,844	(4.33)	132	623K	2B
1394/06/18	4,100	3,960	4,120	4,018	(0.35)	38	121K	486M
1394/06/17	4,020	3,990	4,169	4,032	(0.1)	37	70K	280M
1394/06/16	4,119	4,001	4,120	4,036	(0.52)	48	168K	679M
1394/06/15	4,109	4,000	4,128	4,057	(2.48)	57	323K	1B
1394/06/14	4,190	4,106	4,280	4,160	(0.1)	55	323K	1B
1394/06/11	4,194	4,100	4,194	4,164	(0.29)	15	24K	100M
1394/06/10	4,230	4,100	4,236	4,176	(0.05)	53	106K	441M
1394/06/09	4,187	4,060	4,246	4,178	2.28	69	238K	993M
1394/06/08	4,117	4,052	4,198	4,085	1.49	38	65K	268M
1394/06/07	3,980	3,980	4,140	4,025	1.46	17	80K	324M
1394/06/04	4,000	3,902	4,140	3,967	0.30	39	83K	328M
1394/06/03	3,905	3,884	4,080	3,955	(2.85)	45	147K	583M
1394/06/02	4,140	4,000	4,148	4,071	(0.29)	38	53K	214M
1394/06/01	4,056	4,014	4,135	4,083	(0.12)	20	33K	136M
1394/05/31	4,109	4,000	4,159	4,088	3.02	76	215K	877M
1394/05/28	3,920	3,907	4,169	3,968	(3.5)	99	447K	2B
1394/05/27	4,100	4,000	4,170	4,112	(0.34)	20	33K	133M
1394/05/26	4,250	4,011	4,250	4,126	0.19	33	156K	644M
1394/05/25	4,040	3,959	4,156	4,118	4.02	121	365K	2B
1394/05/24	3,900	3,900	4,070	3,959	0.84	29	301K	1B
1394/05/17	4,160	3,902	4,160	3,926	(4.41)	203	876K	3B
1394/05/14	4,200	4,060	4,300	4,107	(2.68)	206	1M	5B
1394/05/13	4,201	4,139	4,391	4,220	(3.12)	105	547K	2B
1394/05/12	4,400	4,280	4,437	4,356	2.09	86	300K	1B
1394/05/11	4,000	4,000	4,314	4,267	3.85	161	904K	4B
1394/05/10	4,153	4,065	4,289	4,109	(3.95)	134	904K	4B
1394/05/07	4,597	4,211	4,597	4,278	(3.47)	121	989K	4B
1394/05/06	4,400	4,360	4,538	4,432	0.77	108	328K	1B
1394/05/05	4,516	4,291	4,550	4,398	(10.24)	221	2M	7B
1394/04/23	5,115	4,782	5,115	4,900	(2.64)	400	2M	11B
1394/04/22	5,033	5,032	5,033	5,033	4.99	75	698K	4B
1394/04/21	4,700	4,700	4,807	4,794	4.70	101	684K	3B
1394/04/20	4,566	4,549	4,582	4,579	4.93	157	1M	5B
1394/04/16	4,468	4,468	4,468	4,364	2.54	41	62K	276M
1394/04/15	4,279	4,200	4,398	4,256	1.60	194	2M	8B
1394/04/14	4,150	4,099	4,485	4,189	(2.9)	122	1M	5B
1394/04/13	4,120	4,120	4,329	4,314	4.63	239	2M	7B
1394/04/10	4,384	4,093	4,384	4,123	(4.29)	227	1M	5B
1394/04/09	4,265	4,180	4,400	4,308	(1.31)	333	1M	5B
1394/04/08	4,377	4,201	4,580	4,365	(1.0)	216	849K	4B
1394/04/07	4,408	4,408	4,510	4,409	(4.98)	340	2M	9B
1394/04/06	4,668	4,370	4,668	4,640	4.36	426	3M	13B
1394/04/03	4,446	4,446	4,446	4,446	4.98	21	227K	1B
1394/04/02	4,391	4,391	4,391	4,235	1.27	24	35K	154M
1394/04/01	4,082	4,082	4,193	4,182	4.71	37	172K	717M
1394/03/31	4,017	3,860	4,017	3,994	4.39	242	1M	5B
1394/03/30	3,826	3,826	3,826	3,826	4.99	72	760K	3B
1394/03/27	3,560	3,560	3,661	3,644	4.50	265	2M	7B
1394/03/26	3,487	3,478	3,487	3,487	5.00	135	1M	5B
1394/03/25	3,136	3,136	3,415	3,321	2.09	224	2M	7B
1394/03/24	3,469	3,194	3,469	3,253	(3.24)	190	1M	5B
1394/03/23	3,261	3,253	3,382	3,362	4.38	174	2M	5B
1394/03/20	3,045	3,045	3,253	3,221	3.94	135	860K	3B
1394/03/19	3,200	3,038	3,300	3,099	(2.94)	108	667K	2B
1394/03/18	3,400	3,175	3,400	3,193	(4.46)	172	828K	3B
1394/03/17	3,352	3,251	3,352	3,342	4.67	337	2M	7B
1394/03/16	3,193	3,193	3,193	3,193	5.00	33	250K	798M
1394/03/12	3,011	3,011	3,097	3,041	(0.82)	83	211K	642M
1394/03/11	3,011	3,011	3,120	3,066	1.42	72	199K	609M
1394/03/10	3,003	3,000	3,140	3,023	(4.15)	174	713K	2B
1394/03/09	3,161	3,124	3,248	3,154	(4.08)	176	428K	1B
1394/03/06	3,350	3,160	3,429	3,288	(0.51)	255	959K	3B
1394/03/05	3,200	3,200	3,312	3,305	4.75	362	2M	7B
1394/03/04	3,190	3,070	3,240	3,155	(1.47)	158	607K	2B
1394/03/03	3,226	3,070	3,290	3,202	1.14	221	612K	2B
1394/03/02	3,050	2,954	3,190	3,166	4.18	338	2M	5B
1394/02/30	2,987	2,970	3,144	3,039	(1.14)	166	533K	2B
1394/02/29	3,250	3,050	3,250	3,074	(3.24)	168	1M	3B
1394/02/28	3,022	3,020	3,238	3,177	2.02	215	748K	2B
1394/02/27	3,135	3,110	3,180	3,114	(3.86)	155	741K	2B
1394/02/23	3,261	3,238	3,341	3,239	(3.94)	228	1M	3B
1394/02/22	3,273	3,273	3,415	3,372	2.68	191	786K	3B
1394/02/21	3,272	3,272	3,399	3,284	(3.64)	510	3M	9B
1394/02/20	3,408	3,408	3,408	3,408	(3.97)	44	400K	1B
1394/02/19	3,410	3,410	3,410	3,549	(0.08)	3	3K	11M
1394/02/16	3,528	3,528	3,528	3,552	(3.35)	28	110K	389M
1394/02/15	3,770	3,624	3,844	3,675	(2.65)	314	2M	6B
1394/02/14	3,711	3,600	3,859	3,775	(16.17)	407	2M	9B
1393/06/18	4,476	4,476	4,648	4,503	(3.41)	1,276	9M	40B
1393/06/17	4,662	4,662	4,662	4,662	(4.0)	17	92K	431M
1393/06/16	4,754	4,754	4,754	4,856	(1.94)	7	39K	185M
1393/06/15	4,951	4,951	5,000	4,952	(3.98)	268	3M	14B
1393/06/12	5,238	4,950	5,240	5,157	2.34	824	4M	20B
1393/06/11	4,998	4,935	5,075	5,039	3.26	242	2M	9B
1393/06/10	4,960	4,850	5,063	4,880	(3.4)	673	4M	21B
1393/06/09	5,097	4,800	5,148	5,052	2.06	618	4M	18B
1393/06/08	4,968	4,840	4,976	4,950	3.45	329	2M	11B
1393/06/05	4,784	4,780	4,785	4,785	4.00	233	3M	14B
1393/06/04	4,400	4,315	4,673	4,601	2.38	324	2M	11B
1393/06/03	4,640	4,468	4,674	4,494	(3.44)	185	1M	5B
1393/06/02	4,600	4,540	4,715	4,654	2.65	386	2M	8B
1393/06/01	4,421	4,389	4,699	4,534	(0.81)	417	2M	10B
1393/05/29	4,607	4,253	4,607	4,571	3.18	1,012	8M	36B
1393/05/28	4,428	4,427	4,436	4,430	3.84	38	330K	1B
1393/05/27	4,283	4,130	4,283	4,266	3.57	156	1M	4B
1393/05/26	3,900	3,900	4,130	4,119	3.70	241	2M	9B
1393/05/25	3,960	3,900	3,979	3,972	3.82	213	2M	8B
1393/05/22	3,700	3,700	3,855	3,826	3.21	72	485K	2B
1393/05/21	3,712	3,660	3,712	3,707	3.84	353	2M	7B
1393/05/20	3,520	3,430	3,611	3,570	2.79	137	1M	4B
1393/05/19	3,480	3,466	3,591	3,473	(3.8)	124	504K	2B
1393/05/18	3,600	3,530	3,618	3,610	3.77	237	1M	5B
1393/05/15	3,550	3,341	3,550	3,479	0.40	106	415K	1B
1393/05/14	3,430	3,401	3,490	3,465	2.00	162	695K	2B
1393/05/13	3,450	3,375	3,619	3,397	(3.36)	209	1M	4B
1393/05/12	3,518	3,514	3,518	3,515	(3.96)	11	132K	463M
1393/05/11	3,785	3,560	3,785	3,660	(0.95)	82	399K	1B
1393/05/06	3,531	3,510	3,760	3,695	1.32	105	554K	2B
1393/05/05	3,600	3,474	3,684	3,647	2.94	248	1M	4B
1393/05/04	3,549	3,430	3,563	3,543	3.42	323	3M	11B
1393/05/01	3,426	3,426	3,426	3,426	3.98	24	324K	1B
1393/04/31	3,295	3,295	3,295	3,295	3.98	87	1M	3B
1393/04/30	3,169	3,169	3,169	3,169	3.97	62	475K	2B
1393/04/29	2,924	2,920	3,161	3,048	0.26	180	915K	3B
1393/04/25	2,882	2,882	3,091	3,040	2.25	144	1M	4B
1393/04/24	3,095	2,949	3,095	2,973	(3.19)	77	229K	680M
1393/04/23	3,000	2,970	3,160	3,071	0.20	47	147K	451M
1393/04/22	3,066	3,065	3,170	3,065	(3.98)	83	437K	1B
1393/04/21	3,200	3,187	3,323	3,192	(3.83)	77	385K	1B
1393/04/18	3,247	3,210	3,334	3,319	3.52	254	2M	6B
1393/04/17	3,179	3,177	3,218	3,206	3.59	66	531K	2B
1393/04/16	2,997	2,997	3,177	3,095	(0.83)	128	534K	2B
1393/04/15	3,248	3,000	3,248	3,121	(0.1)	166	2M	5B
1393/04/14	3,118	3,115	3,125	3,124	3.96	43	367K	1B
1393/04/11	3,010	2,962	3,013	3,005	3.69	74	277K	833M
1393/04/10	2,864	2,864	3,080	2,898	(2.85)	144	1M	3B
1393/04/09	2,981	2,981	2,981	2,983	(3.93)	12	79K	235M
1393/04/08	3,101	3,101	3,102	3,105	(3.87)	11	77K	240M
1393/04/07	3,229	3,229	3,335	3,230	(3.95)	67	450K	1B
1393/04/04	3,360	3,335	3,490	3,363	(3.17)	113	724K	2B
1393/04/03	3,684	3,428	3,684	3,473	(2.72)	120	782K	3B
1393/04/02	3,571	3,463	3,571	3,570	3.96	151	2M	5B
1393/04/01	3,506	3,506	3,506	3,434	1.84	12	37K	130M
1393/03/31	3,281	3,280	3,550	3,372	(1.23)	388	2M	8B
1393/03/28	3,414	3,414	3,414	3,414	(3.99)	10	81K	276M
1393/03/27	3,416	3,416	3,416	3,556	(0.06)	2	1K	4M
1393/01/26	3,549	3,549	3,720	3,558	(3.73)	275	1M	4B
1393/01/25	3,695	3,693	3,702	3,696	(3.9)	27	81K	299M
1393/01/24	3,998	3,838	3,998	3,846	(3.78)	26	129K	496M
1393/01/23	3,900	3,820	4,110	3,997	0.88	173	732K	3B
1393/01/20	4,010	3,942	4,100	3,962	(3.51)	156	537K	2B
1393/01/19	4,300	4,042	4,361	4,106	(2.47)	156	556K	2B
1393/01/18	4,134	4,134	4,400	4,210	(2.23)	203	950K	4B
1393/01/17	4,305	4,305	4,490	4,306	(3.97)	50	213K	918M
1393/01/16	4,700	4,442	4,700	4,484	(3.09)	232	1M	5B
1393/01/11	4,628	4,540	4,631	4,627	3.91	134	665K	3B
1393/01/10	4,254	4,237	4,589	4,453	0.91	350	2M	7B
1393/01/09	4,420	4,412	4,420	4,413	(3.96)	16	120K	530M
1393/01/06	4,713	4,371	4,713	4,595	1.37	219	1M	6B
1393/01/05	4,533	4,533	4,533	4,533	3.99	8	117K	530M
1392/12/28	4,403	4,403	4,403	4,359	2.95	19	59K	260M
1392/12/27	4,234	4,100	4,234	4,234	3.98	287	1M	6B
1392/12/26	4,134	4,134	4,134	4,072	2.44	8	49K	201M
1392/12/25	3,976	3,967	3,976	3,975	3.95	56	479K	2B
1392/12/24	3,580	3,580	3,851	3,824	3.27	128	650K	2B
1392/12/21	3,697	3,697	3,840	3,703	(3.84)	215	1M	5B
1392/12/20	3,846	3,846	3,924	3,851	(3.87)	96	560K	2B
1392/12/19	4,006	4,006	4,006	4,006	(3.98)	9	80K	321M
1392/12/18	4,172	4,172	4,172	4,172	(3.98)	13	81K	337M
1392/12/17	4,402	4,277	4,500	4,345	(2.47)	84	629K	3B
1392/12/14	4,450	4,399	4,620	4,455	(2.26)	239	1M	5B
1392/12/13	4,558	4,558	4,558	4,558	(3.98)	17	85K	390M
1392/12/12	4,747	4,747	4,747	4,747	(3.98)	14	87K	412M
1392/12/11	5,230	4,892	5,230	4,944	(2.96)	141	669K	3B
1392/12/10	5,224	5,000	5,224	5,095	0.53	105	341K	2B
1392/12/07	5,070	5,064	5,200	5,068	(3.91)	155	517K	3B
1392/12/06	5,423	5,214	5,548	5,274	(2.89)	176	564K	3B
1392/12/05	5,460	5,220	5,464	5,431	3.37	264	1M	7B
1392/12/04	5,067	5,050	5,269	5,254	3.69	257	1M	7B
1392/12/03	5,237	5,000	5,237	5,067	(1.0)	167	727K	4B
1392/11/30	5,220	5,000	5,329	5,118	(0.83)	199	666K	3B
1392/11/29	5,201	5,154	5,399	5,161	(3.86)	137	822K	4B
1392/11/28	5,300	5,101	5,427	5,368	2.85	215	2M	8B
1392/11/27	5,203	5,203	5,400	5,219	(3.69)	256	2M	9B
1392/11/26	5,367	5,367	5,367	5,419	(3.06)	10	61K	329M
1392/11/23	5,590	5,590	5,590	5,590	(3.98)	8	105K	587M
1392/11/21	5,817	5,817	5,990	5,822	(3.91)	225	3M	16B
1392/11/20	6,059	6,059	6,059	6,059	(3.99)	11	81K	492M
1392/11/19	6,311	6,311	6,311	6,311	(3.99)	7	81K	510M
1392/11/16	6,670	6,508	6,670	6,573	(3.04)	21	81K	530M
1392/11/15	7,001	6,755	7,080	6,779	(3.65)	403	2M	11B
1392/11/14	7,036	7,036	7,040	7,036	(4.0)	282	1M	9B
1392/11/13	7,330	7,324	7,340	7,329	(3.93)	36	144K	1B
1392/11/12	7,720	7,380	7,879	7,629	0.18	400	2M	12B
1392/11/09	7,610	7,256	7,656	7,615	3.44	210	1M	10B
1392/11/08	7,026	7,026	7,610	7,362	0.60	675	6M	41B
1392/11/07	7,318	7,318	7,318	7,318	(3.99)	9	80K	586M
1392/11/06	7,622	7,622	7,622	7,622	(3.99)	10	81K	617M
1392/11/05	7,939	7,939	7,939	7,939	(3.99)	12	82K	653M
1392/11/02	7,949	7,949	7,949	8,269	(0.13)	4	3K	20M
1392/11/01	8,280	8,280	8,280	8,280	(3.99)	36	140K	1B
1392/10/30	8,399	8,399	8,399	8,624	(1.42)	11	28K	239M
1392/10/28	8,772	8,728	8,997	8,748	(3.77)	60	235K	2B
1392/10/25	9,498	8,952	9,498	9,091	(2.5)	1,004	6M	53B
1392/10/24	9,337	8,978	9,337	9,324	3.85	825	8M	79B
1392/10/23	8,978	8,978	8,978	8,978	4.00	23	384K	3B
1392/10/22	8,577	8,577	8,940	8,633	(3.37)	580	6M	54B
1392/10/14	8,934	8,934	8,934	8,934	3.99	11	80K	717M
1392/10/11	8,591	8,591	8,591	8,591	3.99	129	2M	15B
1392/10/09	8,312	7,674	8,312	8,261	3.35	753	13M	104B
1392/10/08	8,047	8,047	8,047	7,993	3.30	15	66K	531M
1392/10/07	7,738	7,738	7,738	7,738	3.99	79	1M	11B
1392/10/04	7,441	7,441	7,441	7,441	4.00	13	80K	595M
1392/10/03	7,172	7,172	7,172	7,155	3.74	17	75K	538M
1392/10/01	6,897	6,897	6,897	6,897	4.00	14	80K	552M
1392/09/30	6,678	6,678	6,678	6,632	3.27	18	66K	438M
1392/09/27	6,532	6,532	6,532	6,422	2.24	7	45K	294M
1392/09/26	6,308	6,308	6,308	6,281	3.54	16	71K	448M
1392/09/25	6,125	6,125	6,125	6,066	2.99	16	60K	368M
1392/09/24	6,107	6,107	6,107	5,890	0.29	3	6K	36M
1392/09/23	5,768	5,768	5,998	5,873	103.64	728	19M	110B
1392/05/28	2,884	2,884	2,884	2,884	3.97	2	80K	231M
1392/05/27	2,774	2,774	2,774	2,774	3.97	3	80K	222M
1392/05/26	2,668	2,668	2,668	2,668	3.98	2	80K	213M
1392/05/23	2,566	2,566	2,566	2,566	3.97	13	80K	206M
1392/05/22	2,565	2,565	2,565	2,468	0.04	1	900	2M
1392/05/20	2,480	2,480	2,480	2,467	3.44	5	69K	171M
1392/05/16	2,479	2,479	2,479	2,385	0.04	4	900	2M
1392/04/23	2,479	2,479	2,479	2,384	0.0	1	1	2K
1392/04/22	2,479	2,479	2,479	2,384	0.0	1	10	25K
1392/04/19	2,466	2,466	2,466	2,384	0.51	1	10K	25M
1392/04/18	2,372	2,372	2,372	2,372	3.99	69	1M	3B
1392/04/17	2,281	2,281	2,281	2,281	3.97	4	94K	216M
1392/04/16	2,194	2,194	2,194	2,194	3.98	4	96K	211M
1392/04/15	2,110	2,110	2,110	2,110	3.99	3	80K	169M
1392/04/12	2,029	2,029	2,029	2,029	4.00	5	80K	163M
1392/04/11	1,951	1,951	1,951	1,951	4.00	4	80K	156M
1392/04/10	1,876	1,876	1,876	1,876	3.99	2	80K	150M
1392/04/09	1,804	1,804	1,804	1,804	3.98	4	81K	146M
1392/04/08	1,686	1,686	1,751	1,735	3.03	183	5M	8B
1392/04/05	1,684	1,684	1,684	1,684	3.95	7	81K	136M
1392/04/04	1,642	1,642	1,642	1,620	2.60	5	52K	85M
1392/04/02	1,642	1,642	1,642	1,579	0.0	1	10	16K
1392/04/01	1,640	1,640	1,640	1,579	0.13	2	3K	5M
1392/03/29	1,639	1,639	1,639	1,577	0.06	1	998	2M
1392/03/28	1,639	1,639	1,639	1,576	0.0	1	10	16K
1392/03/27	1,576	1,570	1,576	1,576	3.96	37	452K	712M
1392/03/26	1,514	1,514	1,574	1,516	9.06	6	31K	47M
1392/03/01	1,390	1,390	1,390	1,390	3.96	5	101K	140M
1392/02/31	1,337	1,337	1,337	1,337	3.97	14	410K	548M
1392/02/30	1,336	1,336	1,336	1,286	0.08	1	821	1M
1391/12/14	1,285	1,285	1,285	1,285	0.31	2	100K	128M
1391/12/08	1,284	1,284	1,284	1,281	0.0	1	5	6K
1391/12/07	1,283	1,283	1,283	1,281	0.0	1	5	6K
1391/12/06	1,283	1,283	1,283	1,281	0.0	2	5K	6M
1391/11/07	1,280	1,280	1,280	1,281	0.0	3	2K	2M
1391/11/04	1,280	1,280	1,280	1,281	0.0	1	2K	2M
1391/10/20	1,281	1,250	1,281	1,281	1.18	6	12K	15M
1391/10/03	1,217	1,217	1,217	1,266	(0.08)	1	2K	2M
1391/09/29	1,281	1,281	1,281	1,267	0.0	2	200	256K
1391/09/28	1,230	1,230	1,230	1,267	(0.39)	1	10K	12M
1391/09/26	1,230	1,230	1,240	1,272	(0.39)	4	10K	12M
1391/09/25	1,281	1,230	1,281	1,277	0.0	8	9K	11M
1391/09/22	1,230	1,230	1,230	1,277	(0.31)	2	7K	8M
1391/09/21	1,230	1,230	1,230	1,281	0.0	1	1	1K
1391/09/20	1,281	1,281	1,281	1,281	0.08	2	20K	26M
1391/08/21	1,281	1,230	1,281	1,280	(0.08)	3	4K	6M
1391/08/16	1,281	1,281	1,281	1,281	0.0	1	1K	1M
1391/08/15	1,281	1,281	1,281	1,281	2.40	12	18K	24M
1391/08/02	1,204	1,204	1,204	1,251	(0.24)	2	6K	7M
1391/07/26	1,280	1,280	1,280	1,254	0.16	1	5K	6M
1391/07/25	1,281	1,281	1,281	1,252	0.08	4	4K	5M
1391/07/24	1,281	1,281	1,281	1,251	1.54	10	31K	40M
1391/07/23	1,279	1,279	1,279	1,232	0.16	1	3K	4M
1391/07/19	1,279	1,279	1,279	1,230	0.0	1	690	883K
1391/05/09	1,184	1,184	1,184	1,230	(0.24)	1	5K	5M
1391/01/26	1,233	1,233	1,233	1,233	(3.97)	4	91K	113M
1390/10/18	1,330	1,330	1,330	1,284	0.0	1	10	13K
1390/10/07	1,233	1,233	1,233	1,284	0.0	1	399	492K
1390/09/28	1,261	1,261	1,261	1,284	(1.83)	2	40K	50M
1390/09/27	1,261	1,261	1,261	1,308	0.0	1	10	13K
1390/09/26	1,261	1,261	1,261	1,308	0.0	1	90	113K
1390/09/23	1,259	1,259	1,259	1,308	(0.23)	1	4K	6M
1390/07/09	1,261	1,261	1,261	1,311	(0.15)	1	3K	4M
1390/05/04	1,261	1,261	1,261	1,313	0.0	2	305	385K
1390/04/18	1,266	1,266	1,266	1,313	(0.38)	1	8K	10M
1390/04/07	1,302	1,302	1,302	1,318	(0.08)	1	4K	5M
1390/02/24	1,302	1,302	1,302	1,319	(2.73)	3	54K	71M
1390/01/07	1,302	1,302	1,302	1,356	0.0	1	1	1K
1389/12/04	1,356	1,356	1,356	1,356	(3.97)	6	27K	37M
1389/09/21	1,356	1,356	1,356	1,412	0.0	1	10	14K
1389/06/13	1,359	1,359	1,359	1,412	(0.14)	1	3K	4M
1389/06/09	1,360	1,360	1,360	1,414	(0.07)	1	1K	2M
1389/06/08	1,371	1,371	1,371	1,415	(0.14)	2	3K	4M
1389/05/13	1,361	1,361	1,361	1,417	0.0	1	120	163K
1389/05/12	1,369	1,369	1,369	1,417	(0.63)	3	12K	17M
1389/04/08	1,369	1,369	1,369	1,426	0.0	1	250	342K
1389/04/06	1,380	1,380	1,380	1,426	(0.28)	3	6K	8M
1389/01/11	1,381	1,381	1,381	1,430	(0.07)	1	998	1M
1389/01/08	1,392	1,392	1,392	1,431	(0.76)	1	18K	25M
1388/12/10	1,440	1,400	1,450	1,442	2.93	15	47K	67M
1388/09/10	1,300	1,300	1,446	1,401	(2.84)	9	30K	42M
1388/09/03	1,395	1,395	1,395	1,442	(0.21)	1	5K	7M
1388/08/27	1,400	1,400	1,400	1,445	(0.34)	3	8K	11M
1388/08/06	1,407	1,407	1,407	1,450	0.0	2	360	507K
1388/07/28	1,450	1,450	1,450	1,450	0.0	6	32K	46M
1388/04/07	1,449	1,449	1,450	1,450	(3.78)	2	10K	15M
1387/02/21	1,500	1,500	1,510	1,507	(12.08)	6	6K	9M
1387/01/18	1,714	1,714	1,715	1,714	(2.06)	4	2K	3M
1386/05/24	1,750	1,750	1,750	1,750	(10.26)	1	3K	5M
1386/02/26	1,950	1,950	1,950	1,950	(26.25)	1	2K	3M
1386/01/29	2,645	2,644	2,645	2,644	(0.04)	4	2K	4M
1386/01/19	2,645	2,645	2,645	2,645	(1.96)	54	197K	520M
1385/08/29	2,645	2,645	2,698	2,698	0.0	2	20	53K
1385/05/18	2,650	2,650	2,698	2,698	(0.22)	2	5K	13M
1385/05/08	2,680	2,680	2,704	2,704	(0.04)	2	20	54K
1385/04/26	2,705	2,705	2,705	2,705	(1.99)	15	128K	347M
1385/04/25	2,708	2,708	2,760	2,760	(0.11)	2	2K	5M
1385/02/26	2,764	2,763	2,764	2,763	0.0	2	210	580K
1385/02/25	2,709	2,709	2,764	2,763	(0.04)	4	2K	6M
1385/01/30	2,765	2,764	2,765	2,764	0.0	2	27	75K
1385/01/29	2,764	2,764	2,765	2,764	(1.95)	3	2K	6M
1385/01/19	2,765	2,765	2,819	2,819	(0.04)	3	28	78K
1385/01/16	2,765	2,765	2,820	2,820	(0.04)	2	20	56K
1384/10/19	2,821	2,821	2,821	2,821	0.0	1	5K	14M
1384/10/13	2,720	2,720	2,851	2,821	3.87	26	139K	393M
1384/10/12	2,720	2,716	2,720	2,716	0.0	2	70	190K
1384/10/11	2,720	2,716	2,720	2,716	0.0	2	75	204K
1384/10/10	2,720	2,716	2,720	2,716	0.0	2	60	163K
1384/10/06	2,720	2,716	2,720	2,716	0.0	2	75	204K
1384/10/05	2,720	2,716	2,720	2,716	0.0	2	95	258K
1384/10/04	2,720	2,716	2,720	2,716	0.0	2	110	299K
1384/09/29	2,717	2,716	2,717	2,716	0.0	4	25K	68M
1384/09/23	2,718	2,716	2,718	2,716	0.0	2	75	204K
1384/09/22	2,718	2,716	2,718	2,716	0.0	3	45	122K
1384/09/21	2,718	2,716	2,718	2,716	0.0	2	60	163K
1384/09/19	2,717	2,716	2,717	2,716	0.0	2	20	54K
1384/09/06	2,717	2,716	2,717	2,716	0.0	2	70	190K
1384/08/30	2,717	2,716	2,717	2,716	0.0	2	60	163K
1384/08/28	2,716	2,716	2,716	2,716	(0.04)	9	81K	220M
1384/08/21	2,717	2,717	2,717	2,717	0.0	1	60	163K
1384/08/18	2,717	2,717	2,717	2,717	0.0	1	55	149K
1384/08/15	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/08/08	2,717	2,717	2,717	2,717	0.0	1	40	109K
1384/08/04	2,717	2,717	2,717	2,717	0.0	1	40	109K
1384/08/01	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/07/27	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/07/24	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/07/20	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/07/19	2,717	2,717	2,717	2,717	0.0	1	40	109K
1384/07/16	2,717	2,717	2,717	2,717	0.0	1	60	163K
1384/07/12	2,717	2,717	2,717	2,717	0.0	1	40	109K
1384/07/09	2,717	2,717	2,717	2,717	0.0	1	30	82K
1384/07/04	2,717	2,717	2,717	2,717	0.0	1	45	122K
1384/07/03	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/07/02	2,717	2,717	2,717	2,717	0.0	1	45	122K
1384/06/30	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/28	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/27	2,717	2,717	2,717	2,717	0.0	1	55	149K
1384/06/26	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/23	2,717	2,717	2,717	2,717	0.0	1	45	122K
1384/06/22	2,717	2,717	2,717	2,717	0.0	1	65	177K
1384/06/21	2,717	2,717	2,717	2,717	0.0	1	40	109K
1384/06/20	2,717	2,717	2,717	2,717	0.0	1	70	190K
1384/06/19	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/16	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/15	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/14	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/13	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/09	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/08	2,717	2,717	2,717	2,717	0.0	1	50	136K
1384/06/07	2,717	2,717	2,717	2,717	(0.04)	1	50	136K
1384/06/06	2,718	2,718	2,718	2,718	0.0	1	50	136K
1384/06/05	2,718	2,718	2,718	2,718	0.0	1	50	136K
1384/06/02	2,718	2,718	2,718	2,718	0.0	1	50	136K
1384/05/29	2,718	2,718	2,718	2,718	0.0	1	50	136K
1384/05/25	2,719	2,718	2,719	2,718	0.0	2	110	299K
1384/05/24	2,719	2,718	2,719	2,718	0.0	2	110	299K
1384/05/23	2,719	2,718	2,719	2,718	0.0	2	145	394K
1384/05/22	2,719	2,718	2,719	2,718	0.0	2	110	299K
1384/05/19	2,719	2,718	2,719	2,718	0.0	2	110	299K
1384/05/18	2,719	2,718	2,719	2,718	0.0	2	110	299K
1384/05/17	2,719	2,718	2,719	2,718	0.0	2	160	435K
1384/05/16	2,719	2,718	2,719	2,718	0.0	2	110	299K
1384/05/15	2,718	2,718	2,718	2,718	0.0	2	10K	28M
1384/05/12	2,720	2,718	2,720	2,718	0.0	2	310	843K
1384/05/11	2,720	2,718	2,720	2,718	0.0	2	310	843K
1384/05/10	2,721	2,718	2,721	2,718	0.0	2	260	707K
1384/05/09	2,721	2,718	2,721	2,718	0.0	2	310	843K
1384/05/08	2,720	2,718	2,721	2,718	0.0	3	475	1M
1384/05/05	2,722	2,718	2,722	2,718	0.0	3	2K	4M
1384/05/04	2,722	2,718	2,722	2,718	0.0	3	2K	5M
1384/05/03	2,720	2,718	2,722	2,718	0.0	4	3K	7M
1384/05/01	2,840	2,718	2,840	2,718	0.48	4	5K	13M
1384/04/29	2,707	2,705	2,707	2,705	0.0	2	210	568K
1384/04/28	2,707	2,705	2,707	2,705	0.0	2	210	568K
1384/04/27	2,707	2,705	2,707	2,705	0.0	2	210	568K
1384/04/26	2,707	2,705	2,707	2,705	0.0	2	210	568K
1384/04/25	2,707	2,705	2,707	2,705	0.0	2	210	568K
1384/04/22	2,708	2,705	2,708	2,705	0.0	2	210	569K
1384/04/21	2,706	2,705	2,706	2,705	0.0	3	562	2M
1384/04/20	2,707	2,705	2,707	2,705	0.0	2	210	568K
1384/04/18	2,707	2,705	2,707	2,705	0.0	2	356	964K
1384/04/15	2,707	2,705	2,707	2,705	0.0	2	210	568K
1384/04/13	2,827	2,690	2,827	2,705	(0.07)	6	8K	21M
1384/04/12	2,827	2,707	2,827	2,707	0.0	7	6K	15M
1384/04/11	2,827	2,707	2,827	2,707	0.0	2	210	592K
1384/04/07	2,800	2,707	2,827	2,707	0.37	6	4K	12M
1384/04/06	2,810	2,697	2,810	2,697	0.0	2	210	589K
1384/04/05	2,800	2,697	2,810	2,697	0.11	4	2K	5M
1384/04/04	2,800	2,694	2,800	2,694	0.0	2	210	587K
1384/04/01	2,810	2,694	2,810	2,694	0.0	2	210	589K
1384/03/31	2,700	2,694	2,810	2,694	0.0	4	772	2M
1384/03/30	2,828	2,694	2,828	2,694	0.0	2	210	593K
1384/03/29	2,828	2,694	2,828	2,694	0.0	2	210	593K
1384/03/28	2,828	2,694	2,828	2,694	0.0	6	2K	5M
1384/03/25	2,828	2,694	2,828	2,694	0.0	2	210	593K
1384/03/24	2,700	2,694	2,700	2,694	0.0	2	210	567K
1384/03/23	2,827	2,694	2,827	2,694	0.0	3	260	727K
1384/03/22	2,800	2,694	2,800	2,694	0.07	3	920	3M
1384/03/21	2,740	2,692	2,810	2,692	0.04	3	860	2M
1384/03/18	2,694	2,691	2,822	2,691	0.04	3	1K	3M
1384/03/17	2,823	2,690	2,823	2,690	0.04	4	5K	15M
1384/03/16	2,696	2,689	2,696	2,689	0.0	3	560	2M
1384/03/11	2,694	2,689	2,696	2,689	0.0	3	460	1M
1384/03/10	2,690	2,689	2,810	2,689	0.0	3	1K	3M
1384/03/09	2,693	2,689	2,693	2,689	0.0	2	210	565K
1384/03/08	2,692	2,689	2,692	2,689	0.0	2	2K	4M
1384/03/07	2,688	2,688	2,818	2,689	0.15	5	9K	25M
1384/03/04	2,688	2,685	2,688	2,685	0.0	2	510	1M
1384/03/03	2,689	2,685	2,689	2,685	0.0	3	10K	27M
1384/03/02	2,690	2,685	2,700	2,685	0.15	4	20K	54M
1384/03/01	2,684	2,681	2,684	2,681	0.11	6	40K	108M
1384/02/31	2,681	2,678	2,682	2,678	0.0	3	578	2M
1384/02/28	2,654	2,653	2,782	2,678	1.06	5	20K	55M
1384/02/27	2,750	2,650	2,750	2,650	0.88	5	9K	26M
1384/02/26	2,631	2,627	2,631	2,627	0.0	2	2K	4M
1384/02/25	2,630	2,627	2,630	2,627	0.0	2	210	552K
1384/02/24	2,630	2,627	2,630	2,627	0.0	2	210	552K
1384/02/21	2,627	2,627	2,627	2,627	0.0	1	10K	26M
1384/02/20	2,630	2,627	2,630	2,627	0.0	3	710	2M
1384/02/19	2,630	2,627	2,630	2,627	0.0	2	210	552K
1384/02/18	2,630	2,627	2,631	2,627	0.0	7	13K	34M
1384/02/17	2,631	2,627	2,631	2,627	0.0	2	210	552K
1384/02/14	2,631	2,627	2,631	2,627	0.0	2	210	552K
1384/02/13	2,631	2,627	2,631	2,627	0.0	3	710	2M
1384/02/12	2,633	2,627	2,633	2,627	0.0	2	210	553K
1384/02/11	2,755	2,627	2,755	2,627	0.08	3	1K	3M
1384/02/10	2,629	2,625	2,630	2,625	0.0	3	3K	8M
1384/02/07	2,698	2,625	2,698	2,625	2.14	5	21K	57M
1384/02/05	2,570	2,570	2,570	2,570	0.16	1	200	514K
1384/01/23	2,570	2,566	2,570	2,566	0.0	2	85	218K
1384/01/22	2,694	2,566	2,694	2,566	0.0	4	470	1M
1384/01/21	2,568	2,566	2,571	2,566	0.0	3	310	796K
1384/01/17	2,570	2,566	2,570	2,566	0.0	2	210	540K
1384/01/16	2,571	2,566	2,571	2,566	0.0	2	210	540K
1384/01/15	2,571	2,566	2,571	2,566	0.0	4	10K	26M
1384/01/14	2,565	2,565	2,692	2,566	0.08	5	6K	15M
1384/01/10	2,564	2,564	2,564	2,564	0.0	1	200	513K
1384/01/09	2,545	2,544	2,650	2,564	0.87	4	11K	28M
1384/01/08	2,545	2,542	2,545	2,542	0.0	4	7K	18M
1384/01/07	2,544	2,542	2,544	2,542	0.0	2	210	534K
1383/12/26	2,544	2,542	2,544	2,542	0.0	2	210	534K
1383/12/25	2,633	2,542	2,633	2,542	1.36	5	14K	38M
1383/12/24	2,560	2,508	2,560	2,508	0.0	2	203	519K
1383/12/23	2,509	2,508	2,510	2,508	0.0	3	410	1M
1383/12/22	2,509	2,508	2,509	2,508	0.0	2	1K	3M
1383/12/19	2,554	2,508	2,554	2,508	0.0	3	510	1M
1383/12/18	2,499	2,499	2,541	2,508	0.36	4	12K	31M
1383/12/17	2,532	2,499	2,532	2,499	0.08	2	3K	8M
1383/12/16	2,400	2,400	2,500	2,497	(61.81)	3	10K	26M
1383/08/17	6,539	6,539	6,539	6,539	0.0	1	1K	7M
1383/07/27	6,853	6,539	6,853	6,539	0.18	3	760	5M
1383/07/19	6,811	6,527	6,811	6,527	0.62	2	3K	17M
1383/07/18	6,802	6,487	6,802	6,487	0.12	2	510	3M
1383/07/08	6,754	6,479	6,754	6,479	0.11	2	560	4M
1383/07/06	6,753	6,472	6,753	6,472	0.62	2	3K	17M
1383/06/17	6,432	6,432	6,432	6,432	0.0	3	1K	8M
1383/06/10	6,435	6,432	6,435	6,432	0.0	2	4K	29M
1383/06/08	6,432	6,432	6,432	6,432	0.0	1	250	2M
1383/06/04	6,432	6,432	6,432	6,432	0.0	1	2K	16M
1383/05/26	6,736	6,432	6,736	6,432	0.25	2	1K	7M
1383/05/25	6,400	6,400	6,416	6,416	(0.39)	3	12K	77M
1383/05/21	6,400	6,400	6,441	6,441	(0.17)	2	4K	26M
1383/05/19	6,407	6,407	6,452	6,452	(0.28)	2	6K	35M
1383/05/17	6,393	6,393	6,500	6,470	(0.46)	6	6K	39M
1383/04/22	6,500	6,500	6,500	6,500	0.0	1	240	2M
1383/04/14	6,500	6,500	6,500	6,500	0.0	2	4K	28M
1383/04/13	6,500	6,500	6,500	6,500	0.0	1	4K	27M
1383/04/09	6,500	6,500	6,500	6,500	0.0	1	140	910K
1383/04/08	6,500	6,500	6,501	6,500	(13.07)	6	3K	21M
1383/01/25	7,204	7,204	7,477	7,477	(0.15)	3	760	5M
1383/01/19	7,204	7,204	7,488	7,488	(1.25)	2	5K	36M
1383/01/18	7,583	7,583	7,583	7,583	0.0	1	50	379K
1382/12/27	7,749	7,500	7,749	7,583	(2.19)	3	2K	17M
1382/12/13	7,753	7,753	7,753	7,753	(0.01)	2	4K	33M
1382/11/07	7,387	7,387	7,775	7,754	(0.27)	12	1K	10M
1382/10/24	7,775	7,775	7,775	7,775	(0.01)	1	100	778K
1382/10/16	7,776	7,776	7,776	7,776	0.0	1	250	2M
1382/10/09	7,776	7,776	7,776	7,776	0.0	1	500	4M
1382/09/30	7,776	7,776	7,776	7,776	0.0	1	615	5M
1382/09/25	7,776	7,776	7,776	7,776	0.0	1	200	2M
1382/09/24	7,776	7,776	7,776	7,776	0.0	1	250	2M
1382/09/22	7,776	7,776	7,776	7,776	0.0	2	650	5M
1382/09/11	7,900	7,776	7,900	7,776	3.27	2	10K	79M
1382/09/03	7,530	7,530	7,530	7,530	4.96	5	50K	376M
1382/09/02	7,203	7,174	7,203	7,174	0.0	2	260	2M
1382/08/21	7,172	7,168	7,192	7,174	0.13	5	37K	268M
1382/08/19	7,166	7,165	7,166	7,165	0.0	4	14K	98M
1382/08/18	7,166	7,165	7,166	7,165	0.03	3	10K	73M
1382/08/10	7,166	7,163	7,166	7,163	0.0	2	40	287K
1382/08/07	7,166	7,163	7,166	7,163	0.0	2	170	1M
1382/07/30	7,164	7,163	7,164	7,163	0.0	2	1K	7M
1382/07/28	7,164	7,163	7,164	7,163	0.0	2	2K	13M
1382/07/27	7,164	7,163	7,164	7,163	0.0	2	420	3M
1382/07/16	7,173	7,163	7,173	7,163	0.0	2	510	4M
1382/07/06	7,171	7,163	7,171	7,163	0.0	3	885	6M
1382/07/05	7,171	7,163	7,171	7,163	0.0	2	370	3M
1382/06/30	7,171	7,163	7,171	7,163	0.0	2	1K	8M
1382/06/29	7,171	7,163	7,171	7,163	0.0	4	245	2M
1382/06/23	7,169	7,163	7,169	7,163	0.0	2	1K	11M
1382/06/12	7,167	7,163	7,167	7,163	0.0	3	2K	11M
1382/06/11	7,163	7,163	7,164	7,163	0.0	3	1K	8M
1382/03/27	7,163	7,163	7,163	7,163	0.72	1	100	716K
1382/03/21	7,112	7,112	7,112	7,112	0.37	1	410	3M
1382/03/20	7,086	7,086	7,086	7,086	0.44	1	2K	14M
1382/03/11	7,055	7,055	7,055	7,055	0.61	1	1K	7M
1382/03/10	7,000	7,000	7,012	7,012	0.17	2	1K	8M
1382/03/07	7,000	7,000	7,000	7,000	0.0	4	348	2M
1382/03/03	7,000	7,000	7,000	7,000	0.0	1	100	700K
1382/02/23	7,000	7,000	7,000	7,000	(61.33)	1	2K	14M
1381/11/12	18,102	18,102	18,103	18,103	0.02	2	1K	26M
1381/11/06	18,100	18,100	18,100	18,100	0.22	2	400	7M
1381/11/05	18,060	18,060	18,060	18,060	0.0	2	1K	22M
1381/10/21	18,061	18,060	18,061	18,060	(0.03)	2	2K	38M
1381/10/18	18,065	18,065	18,065	18,065	0.03	1	100	2M
1381/10/17	18,060	18,060	18,060	18,060	0.0	1	420	8M
1381/10/16	18,060	18,060	18,060	18,060	0.0	2	762	14M
1381/10/15	18,071	18,060	18,071	18,060	(0.06)	3	450	8M
1381/10/02	18,070	18,070	18,070	18,070	0.0	1	100	2M
1381/09/26	18,070	18,070	18,070	18,070	0.0	1	100	2M
1381/09/24	18,070	18,070	18,070	18,070	0.0	1	100	2M
1381/09/17	18,070	18,070	18,070	18,070	0.06	1	1K	18M
1381/09/13	18,060	18,060	18,060	18,060	0.0	1	500	9M
1381/09/02	18,060	18,060	18,060	18,060	0.0	2	300	5M
1381/08/29	18,062	18,060	18,062	18,060	(0.02)	2	620	11M
1381/08/21	18,063	18,063	18,063	18,063	0.02	4	1K	22M
1381/08/14	18,060	18,060	18,060	18,060	0.0	3	5K	92M
1381/08/13	18,060	18,060	18,060	18,060	0.0	1	100	2M
1381/08/08	18,060	18,060	18,060	18,060	0.0	1	500	9M
1381/07/28	18,060	18,060	18,060	18,060	0.0	1	800	14M
1381/07/24	18,060	18,060	18,060	18,060	0.0	1	1K	22M
1381/07/21	18,060	18,060	18,060	18,060	0.0	1	350	6M
1381/07/20	18,060	18,060	18,060	18,060	(0.01)	1	100	2M
1381/07/17	18,061	18,061	18,061	18,061	0.0	2	250	5M
1381/07/15	18,061	18,061	18,061	18,061	(4.81)	1	2K	36M
1381/06/26	18,976	18,974	18,976	18,974	0.01	4	1K	22M
1381/06/25	18,972	18,972	18,972	18,972	0.04	2	785	15M
1381/06/19	18,964	18,964	18,964	18,964	0.01	2	200	4M
1381/06/18	18,963	18,963	18,963	18,963	5.00	2	785	15M
1381/06/13	18,060	18,060	18,060	18,060	5.00	1	625	11M
1381/05/15	24,000	17,200	30,000	17,200	13.68	25	2M	61B
1381/05/02	15,130	15,130	15,130	15,130	0.11	1	100	2M
1381/05/01	15,113	15,113	15,113	15,113	0.54	1	370	6M
1381/04/26	15,033	15,032	15,033	15,032	0.02	3	528	8M
1381/04/11	15,029	15,029	15,029	15,029	0.10	1	100	2M
1381/04/04	15,014	15,014	15,014	15,014	0.03	1	450	7M
1381/04/02	15,010	15,010	15,010	15,010	0.0	1	1K	18M
1381/04/01	15,011	15,010	15,011	15,010	0.06	2	500	8M
1381/03/27	15,001	15,001	15,001	15,001	0.01	2	192	3M
1381/03/26	15,001	15,000	15,001	15,000	(0.01)	3	1K	19M
1381/03/25	15,001	15,001	15,001	15,001	0.0	1	500	8M
1381/03/22	15,001	15,001	15,001	15,001	0.01	6	750	11M
1381/03/20	15,000	15,000	15,000	15,000	0.0	4	2K	27M
1381/03/19	15,000	15,000	15,000	15,000	0.0	5	320	5M
1381/03/18	15,000	14,500	15,000	15,000	(11.76)	4	1K	21M
1381/01/25	17,000	17,000	17,000	17,000	0.0	13	8K	136M
1381/01/24	16,994	16,994	17,000	17,000	(1.73)	23	18K	309M
1380/11/17	17,300	17,300	17,300	17,300	(1.42)	3	1K	22M
1380/11/08	17,550	17,550	17,550	17,550	(2.5)	5	2K	35M
1380/10/08	18,000	18,000	18,000	18,000	0.0	2	550	10M
1380/10/03	18,000	18,000	18,000	18,000	0.0	1	150	3M
1380/10/02	18,000	18,000	18,000	18,000	0.0	1	100	2M
1380/10/01	18,000	18,000	18,000	18,000	(0.55)	1	1K	18M
1380/09/20	18,100	18,100	18,100	18,100	0.0	1	100	2M
1380/09/14	18,200	18,100	18,200	18,100	(0.55)	2	1K	18M
1380/09/12	18,200	18,200	18,200	18,200	0.0	5	1K	18M
1380/09/11	18,200	18,200	18,200	18,200	0.0	2	405	7M
1380/09/10	18,298	18,200	18,300	18,200	(0.55)	5	2K	32M
1380/08/30	18,300	18,300	18,300	18,300	0.0	1	500	9M
1380/08/28	18,300	18,300	18,300	18,300	0.0	2	730	13M
1380/08/27	18,300	18,300	18,300	18,300	(1.08)	3	2K	37M
1380/08/26	18,500	18,500	18,500	18,500	(2.63)	3	4K	80M
1380/08/15	19,000	19,000	19,000	19,000	0.0	1	95	2M
1380/08/14	18,999	18,999	19,000	19,000	0.0	4	780	15M
1380/08/13	19,000	19,000	19,000	19,000	0.0	1	500	10M
1380/08/12	19,000	19,000	19,000	19,000	0.0	2	1K	19M
1380/08/06	19,000	19,000	19,000	19,000	0.01	1	587	11M
1380/08/05	18,999	18,999	18,999	18,999	0.0	1	100	2M
1380/08/02	18,999	18,999	18,999	18,999	0.0	1	800	15M
1380/07/30	18,999	18,999	18,999	18,999	0.0	1	200	4M
1380/07/25	18,999	18,999	18,999	18,999	(0.01)	1	300	6M
1380/07/21	18,999	18,999	19,000	19,000	0.0	4	988	19M
1380/07/18	18,998	18,998	19,000	19,000	0.0	5	7K	137M
1380/07/16	19,000	19,000	19,000	19,000	0.0	3	700	13M
1380/07/14	18,998	18,998	19,000	19,000	0.0	4	2K	30M
1380/07/04	19,000	19,000	19,000	19,000	0.0	9	6K	120M
1380/07/03	19,000	19,000	19,000	19,000	0.0	2	1K	27M
1380/06/31	19,000	19,000	19,000	19,000	0.0	2	7K	142M
1380/06/28	18,990	18,990	19,000	19,000	0.0	6	2K	47M
1380/06/25	19,000	19,000	19,000	19,000	0.0	3	700	13M
1380/06/24	19,000	19,000	19,000	19,000	0.0	2	260	5M
1380/06/21	19,001	19,000	19,001	19,000	0.0	3	667	13M
1380/06/20	19,000	19,000	19,000	19,000	0.0	1	200	4M
1380/06/19	19,000	19,000	19,000	19,000	0.0	4	900	17M
1380/06/18	19,000	19,000	19,000	19,000	0.0	4	1K	23M
1380/06/17	18,499	18,499	19,000	19,000	2.71	7	3K	56M
1380/06/14	18,499	18,499	18,499	18,499	0.0	3	1K	19M
1380/06/13	18,498	18,498	18,499	18,499	(0.01)	3	880	16M
1380/06/11	18,500	18,500	18,500	18,500	(2.27)	8	4K	74M
1380/06/10	18,930	18,930	18,930	18,930	0.0	10	2K	33M
1380/06/04	18,930	18,929	18,930	18,930	0.0	5	544	10M
1380/06/03	18,930	18,930	18,930	18,930	0.01	7	793	15M
1380/05/31	18,930	18,929	18,930	18,929	0.01	3	1K	19M
1380/05/30	18,926	18,926	18,928	18,928	0.04	2	900	17M
1380/05/29	18,922	18,920	18,922	18,920	0.06	2	200	4M
1380/05/27	18,908	18,908	18,908	18,908	0.40	1	500	9M
1380/05/22	18,833	18,831	18,833	18,832	0.17	3	128	2M
1380/05/14	18,800	18,800	18,800	18,800	2.73	4	1K	19M
1380/05/10	18,300	18,300	18,300	18,300	1.79	4	1K	18M
1380/05/07	17,390	17,390	17,979	17,979	3.39	8	3K	55M
1380/05/06	17,390	17,390	17,390	17,390	(0.06)	1	1K	17M
1380/05/02	17,402	17,401	17,402	17,401	0.01	2	200	3M
1380/05/01	17,400	17,400	17,400	17,400	0.06	5	2K	35M
1380/04/31	17,390	17,390	17,390	17,390	0.0	3	3K	49M
1380/04/30	17,390	17,390	17,390	17,390	0.0	1	207	4M
1380/04/27	17,389	17,389	17,390	17,390	(0.05)	4	988	17M
1380/04/26	16,950	16,950	17,399	17,398	4.04	6	2K	26M
1380/04/24	16,700	16,700	16,722	16,722	0.31	5	500	8M
1380/04/23	16,671	16,670	16,671	16,670	0.12	2	2K	35M
1380/04/17	16,650	16,650	16,650	16,650	0.30	1	1K	17M
1380/04/16	16,600	16,600	16,600	16,600	0.59	4	1K	23M
1380/04/13	16,998	16,502	17,000	16,502	(2.92)	11	5K	89M
1380/04/12	16,998	16,998	16,998	16,998	(0.6)	1	200	3M
1380/04/10	17,200	17,100	17,200	17,100	(1.16)	2	2K	34M
1380/04/09	17,300	17,300	17,300	17,300	(0.57)	1	1K	17M
1380/04/05	17,400	17,400	17,400	17,400	(0.57)	2	2K	37M
1380/04/02	17,498	17,498	17,500	17,500	0.0	2	56	980K
1380/03/29	17,500	17,498	17,500	17,500	0.0	13	6K	110M
1380/03/28	17,500	17,500	17,500	17,500	0.0	4	2K	31M
1380/03/27	17,500	17,500	17,500	17,500	0.0	3	2K	42M
1380/03/26	17,500	17,500	17,500	17,500	0.0	2	550	10M
1380/03/23	17,500	17,500	17,500	17,500	0.66	1	1K	18M
1380/03/22	17,385	17,385	17,385	17,385	0.78	3	1K	17M
1380/03/19	17,250	17,250	17,250	17,250	0.29	1	900	16M
1380/03/16	17,022	17,022	17,200	17,200	1.18	20	1K	23M
1380/03/13	16,999	16,999	17,000	17,000	0.0	2	500	8M
1380/03/12	16,605	16,600	17,000	17,000	3.22	9	4K	74M
1380/03/09	16,452	16,452	16,470	16,470	0.16	17	1K	17M
1380/03/08	16,442	16,441	16,444	16,444	0.20	8	2K	26M
1380/03/06	16,411	16,411	16,411	16,411	0.02	1	75	1M
1380/03/05	16,408	16,408	16,408	16,408	5.00	4	2K	33M
1380/02/31	15,627	15,627	15,627	15,627	5.00	19	2K	24M
1380/02/30	14,883	14,883	14,883	14,883	4.99	4	1K	15M
1380/02/29	14,175	14,175	14,175	14,175	5.00	19	2K	24M
1380/02/23	13,499	13,499	13,500	13,500	3.81	15	1K	16M
1380/02/19	13,004	13,004	13,004	13,004	0.03	20	2K	25M
1380/02/17	13,000	13,000	13,000	13,000	0.0	126	9K	113M
1380/02/16	13,000	13,000	13,000	13,000	0.0	92	14K	182M
1380/02/15	13,000	13,000	13,002	13,000	(7.11)	101	10K	126M
1380/01/25	13,999	13,991	14,001	13,995	(0.04)	35	11K	151M
1380/01/22	14,000	13,989	14,000	14,000	(2.37)	23	6K	87M
1380/01/21	14,345	14,340	14,345	14,340	(0.2)	19	1K	18M
1380/01/18	14,369	14,369	14,369	14,369	0.0	4	452	6M