Name: تولید فیبر ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولید فیبر ایران
چفیبر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	7,070	7,070	7,070	7,070	(2.88)	85	1M	8B
1405/06/28	7,280	7,270	7,340	7,280	(2.8)	189	3M	22B
1405/06/25	7,550	7,440	7,840	7,490	(2.35)	523	8M	56B
1405/06/24	7,700	7,540	7,850	7,670	(0.39)	712	10M	77B
1405/06/23	7,990	7,690	7,990	7,700	(2.78)	666	12M	94B
1405/06/22	8,090	7,670	8,090	7,920	0.76	729	14M	110B
1405/06/21	7,880	7,520	7,900	7,860	2.48	692	20M	155B
1405/06/18	7,540	7,510	7,890	7,670	(0.9)	923	13M	99B
1405/06/17	8,090	7,710	8,090	7,740	(2.52)	1,182	21M	161B
1405/06/16	7,750	7,750	7,980	7,940	2.45	822	16M	131B
1405/06/15	7,750	7,730	8,190	7,750	(2.64)	1,038	20M	156B
1405/06/14	8,070	7,830	8,310	7,960	(1.36)	876	20M	161B
1405/06/11	8,070	8,070	8,070	8,070	(2.89)	133	2M	18B
1405/06/10	8,540	8,060	8,540	8,310	0.12	827	18M	150B
1405/06/09	8,220	7,980	8,460	8,300	0.97	490	10M	86B
1405/06/08	8,220	8,220	8,220	8,220	2.88	169	6M	47B
1405/06/07	8,220	8,220	8,220	8,220	2.88	169	6M	47B
1405/06/04	7,990	7,990	7,990	7,990	2.96	102	3M	22B
1405/06/03	7,760	7,760	7,760	7,760	2.92	65	1M	11B
1405/06/02	7,540	7,540	7,540	7,540	2.86	53	2M	12B
1405/06/01	7,300	7,150	7,340	7,330	2.81	462	13M	97B
1405/05/31	7,120	6,960	7,150	7,130	2.59	324	6M	45B
1405/05/28	7,090	6,720	7,090	6,950	0.43	599	14M	98B
1405/05/27	6,960	6,760	7,160	6,920	(0.57)	1,039	24M	164B
1405/05/26	6,960	6,780	6,960	6,960	2.96	414	10M	69B
1405/05/25	6,760	6,680	6,760	6,760	2.89	363	14M	92B
1405/05/24	6,590	6,410	6,590	6,570	2.66	396	10M	69B
1405/05/21	6,400	6,400	6,400	6,400	2.89	109	4M	28B
1405/05/20	6,400	6,400	6,400	6,400	2.89	109	4M	28B
1405/05/19	6,220	6,220	6,220	6,220	2.98	96	2M	14B
1405/05/18	6,100	5,880	6,100	6,040	1.85	641	18M	111B
1405/05/17	5,920	5,860	5,940	5,930	2.77	167	5M	30B
1405/05/14	5,770	5,670	5,780	5,770	2.67	541	12M	67B
1405/05/13	5,610	5,610	5,620	5,620	2.93	239	5M	26B
1405/05/12	5,610	5,610	5,620	5,620	2.93	239	5M	26B
1405/05/11	5,500	5,280	5,600	5,460	0.37	1,078	25M	136B
1405/05/10	5,690	5,380	5,690	5,440	(1.81)	596	9M	47B
1405/05/07	5,270	5,270	5,590	5,540	2.03	532	9M	50B
1405/05/06	5,420	5,380	5,640	5,430	(1.99)	799	17M	94B
1405/05/05	5,830	5,520	5,830	5,540	(2.64)	509	11M	63B
1405/05/04	5,690	5,650	5,690	5,690	2.89	202	7M	38B
1405/05/03	5,320	5,290	5,590	5,530	1.84	868	23M	129B
1405/04/31	5,570	5,410	5,570	5,430	(2.51)	682	14M	75B
1405/04/30	5,490	5,490	5,770	5,570	(1.42)	2,587	67M	373B
1405/04/29	5,650	5,650	5,650	5,650	(2.92)	132	3M	15B
1405/04/28	5,820	5,820	5,820	5,820	(2.84)	37	1M	6B
1405/04/27	5,990	5,990	5,990	5,990	(2.92)	19	933K	6B
1405/04/24	6,170	6,170	6,170	6,170	(2.99)	106	3M	17B
1405/04/23	6,360	6,360	6,360	6,360	(2.9)	63	1M	9B
1405/04/22	6,550	6,550	6,550	6,550	(2.96)	21	945K	6B
1405/04/21	6,750	6,750	6,750	6,750	(2.88)	18	913K	6B
1405/04/20	6,950	6,950	6,950	6,950	(2.93)	37	1M	7B
1405/04/17	7,160	7,160	7,160	7,160	(2.98)	65	1M	10B
1405/04/16	7,610	7,170	7,610	7,380	(0.14)	2,086	67M	492B
1405/04/15	7,390	7,390	7,390	7,390	2.92	92	7M	54B
1405/04/14	7,390	7,390	7,390	7,390	2.92	92	7M	54B
1405/04/13	7,390	7,390	7,390	7,390	2.92	92	7M	54B
1405/04/10	7,390	7,390	7,390	7,390	2.92	92	7M	54B
1405/04/07	7,320	6,910	7,320	7,180	0.98	792	17M	119B
1405/04/06	7,090	7,080	7,110	7,110	2.89	115	3M	19B
1405/04/03	6,910	6,910	6,910	6,910	2.98	181	5M	32B
1405/04/01	6,700	6,610	6,710	6,710	2.91	362	9M	59B
1405/03/31	6,570	6,210	6,590	6,520	1.88	587	13M	88B
1405/03/30	6,420	6,300	6,420	6,400	2.56	514	13M	81B
1405/03/27	6,050	5,990	6,350	6,240	1.13	508	11M	71B
1405/03/26	6,410	6,050	6,410	6,170	(0.96)	672	15M	94B
1405/03/25	6,230	6,230	6,230	6,230	2.98	51	1M	9B
1405/03/24	6,050	6,050	6,050	6,050	2.89	71	2M	13B
1405/03/23	5,880	5,880	5,880	5,880	2.98	80	3M	19B
1405/03/20	5,710	5,710	5,710	5,710	2.88	123	4M	22B
1405/03/19	5,550	5,550	5,550	5,550	2.97	64	1M	8B
1405/03/18	5,390	5,390	5,560	5,390	(2.88)	497	13M	71B
1405/03/17	5,430	5,430	5,550	5,550	2.97	110	3M	15B
1405/03/16	5,390	5,360	5,390	5,390	2.94	194	5M	29B
1405/03/13	5,248	4,950	5,248	5,236	2.75	259	7M	37B
1405/03/12	5,112	4,958	5,112	5,096	2.66	317	6M	33B
1405/03/11	4,964	4,964	4,964	4,964	2.99	50	649K	3B
1405/03/10	4,820	4,820	4,820	4,820	2.99	23	122K	590M
1405/03/09	4,680	4,680	4,680	4,680	2.99	37	1M	7B
1405/03/06	4,570	4,350	4,572	4,544	2.37	227	4M	20B
1405/03/05	4,570	4,350	4,572	4,544	2.37	227	4M	20B
1405/03/04	4,445	4,193	4,445	4,439	2.85	190	8M	35B
1405/03/03	4,316	4,316	4,316	4,316	2.98	10	127K	549M
1405/03/02	4,191	4,191	4,191	4,191	3.00	18	396K	2B
1405/02/30	4,055	4,055	4,071	4,069	2.93	55	1M	5B
1405/02/29	3,940	3,940	4,164	3,953	(2.66)	342	9M	36B
1404/12/09	3,990	3,940	3,990	3,946	(2.83)	43	854K	3B
1404/12/06	4,115	4,014	4,127	4,061	1.27	137	3M	13B
1404/12/05	4,060	3,834	4,070	4,010	1.47	284	8M	30B
1404/12/04	3,952	3,952	3,952	3,952	3.00	60	2M	7B
1404/12/03	3,839	3,768	3,843	3,837	2.81	110	3M	13B
1404/12/02	3,537	3,537	3,755	3,732	2.36	157	3M	13B
1404/11/29	3,648	3,593	3,648	3,646	2.94	152	2M	9B
1404/11/28	3,529	3,526	3,547	3,542	2.85	78	2M	6B
1404/11/27	3,445	3,443	3,536	3,444	(2.96)	149	2M	8B
1404/11/26	3,554	3,549	3,560	3,549	(2.98)	108	2M	7B
1404/11/25	3,648	3,648	3,739	3,658	(2.71)	129	2M	6B
1404/11/21	3,759	3,759	3,889	3,760	(2.97)	161	2M	8B
1404/11/20	3,961	3,873	3,961	3,875	(2.93)	71	889K	3B
1404/11/19	4,219	3,980	4,219	3,992	(2.71)	126	2M	7B
1404/11/18	4,106	3,911	4,110	4,103	2.81	135	2M	9B
1404/11/14	4,011	3,989	4,070	3,991	(2.94)	315	7M	29B
1404/11/13	4,216	4,073	4,300	4,112	(2.05)	233	2M	10B
1404/11/12	4,197	4,197	4,449	4,198	(2.96)	316	5M	20B
1404/11/11	4,322	4,322	4,500	4,326	(2.9)	72	1M	6B
1404/11/08	4,722	4,448	4,722	4,455	(2.84)	318	6M	28B
1404/10/28	4,560	4,500	4,602	4,597	2.89	213	4M	19B
1404/10/24	4,458	4,449	4,620	4,468	(2.57)	362	5M	21B
1404/10/23	4,638	4,389	4,638	4,586	1.84	244	6M	27B
1404/10/22	4,508	4,386	4,517	4,503	2.67	309	5M	20B
1404/10/21	4,345	4,345	4,589	4,386	(2.08)	478	8M	33B
1404/10/20	4,479	4,479	4,479	4,479	(2.99)	30	733K	3B
1404/10/17	4,881	4,598	4,881	4,617	(2.59)	227	4M	17B
1404/10/16	4,740	4,624	4,762	4,740	2.51	176	5M	26B
1404/10/15	4,682	4,533	4,707	4,624	0.13	408	4M	17B
1404/10/14	4,705	4,608	4,834	4,618	(2.78)	98	2M	9B
1404/10/10	4,620	4,610	4,880	4,750	0.0	304	5M	24B
1404/10/09	4,750	4,750	4,850	4,750	(2.86)	173	5M	22B
1404/10/08	5,090	4,870	5,090	4,890	(2.59)	319	7M	33B
1404/10/07	5,150	5,010	5,150	5,020	(2.71)	689	13M	68B
1404/10/06	5,340	5,150	5,340	5,160	(2.81)	690	12M	61B
1404/10/03	5,372	5,200	5,399	5,309	0.11	661	11M	58B
1404/10/02	5,339	5,100	5,371	5,303	1.69	555	8M	44B
1404/10/01	5,173	5,100	5,222	5,215	2.86	431	15M	77B
1404/09/30	5,140	4,873	5,173	5,070	0.94	749	16M	79B
1404/09/29	4,970	4,902	5,061	5,023	2.22	764	14M	72B
1404/09/26	4,799	4,794	4,936	4,914	2.52	300	11M	55B
1404/09/25	4,793	4,793	4,793	4,793	2.99	105	7M	34B
1404/09/24	4,651	4,620	4,654	4,654	2.99	109	5M	24B
1404/09/23	4,520	4,451	4,520	4,519	2.96	192	7M	31B
1404/09/22	4,389	4,389	4,389	4,389	2.98	125	5M	24B
1404/09/19	4,122	4,104	4,296	4,262	2.18	204	6M	24B
1404/09/18	4,218	4,140	4,218	4,171	(0.05)	90	1M	5B
1404/09/17	4,121	4,099	4,208	4,173	(1.04)	171	2M	7B
1404/09/16	4,330	4,135	4,333	4,217	(0.52)	133	1M	6B
1404/09/15	4,318	4,210	4,318	4,239	0.07	114	1M	5B
1404/09/12	4,191	4,188	4,294	4,236	0.02	94	2M	6B
1404/09/11	4,295	4,202	4,329	4,235	0.62	139	2M	7B
1404/09/10	4,255	4,170	4,280	4,209	1.08	172	2M	10B
1404/09/09	4,171	4,111	4,239	4,164	0.19	155	2M	7B
1404/09/08	4,152	4,003	4,235	4,156	1.07	186	3M	12B
1404/09/05	4,141	4,081	4,247	4,112	(2.26)	189	5M	19B
1404/09/04	4,151	4,084	4,263	4,207	0.10	119	2M	7B
1404/09/02	4,210	4,090	4,270	4,203	(0.31)	160	1M	6B
1404/09/01	4,190	4,180	4,290	4,216	0.12	66	660K	3B
1404/08/28	4,110	4,110	4,290	4,211	0.65	110	1M	6B
1404/08/27	4,250	4,091	4,250	4,184	(0.45)	130	923K	4B
1404/08/26	4,220	4,103	4,260	4,203	0.02	91	1M	5B
1404/08/25	4,219	4,115	4,267	4,202	(0.05)	121	841K	4B
1404/08/24	4,181	4,128	4,239	4,204	(1.2)	145	2M	8B
1404/08/21	4,141	4,141	4,308	4,255	(0.09)	75	1M	6B
1404/08/20	4,298	4,216	4,338	4,259	0.02	73	527K	2B
1404/08/19	4,285	4,205	4,319	4,258	(1.78)	162	2M	10B
1404/08/18	4,360	4,270	4,399	4,335	(0.57)	113	1M	6B
1404/08/17	4,300	4,300	4,445	4,360	0.97	115	2M	8B
1404/08/14	4,201	4,201	4,380	4,318	0.72	196	2M	9B
1404/08/13	4,483	4,280	4,483	4,287	(2.83)	264	6M	25B
1404/08/12	4,406	4,345	4,479	4,412	0.34	133	2M	9B
1404/08/11	4,317	4,260	4,490	4,397	0.21	167	2M	7B
1404/08/10	4,440	4,333	4,440	4,388	(1.77)	247	3M	12B
1404/08/07	4,587	4,451	4,587	4,467	(2.64)	353	7M	32B
1404/08/06	4,615	4,496	4,624	4,588	2.14	225	3M	16B
1404/08/05	4,482	4,323	4,534	4,492	2.04	347	8M	38B
1404/08/04	4,402	4,382	4,402	4,402	2.99	168	6M	27B
1404/08/03	4,300	4,100	4,300	4,274	2.37	221	3M	15B
1404/07/30	4,146	4,100	4,207	4,175	2.20	133	3M	12B
1404/07/29	4,010	4,002	4,146	4,085	(0.1)	101	872K	4B
1404/07/28	4,041	4,013	4,137	4,089	(0.37)	125	2M	8B
1404/07/27	4,200	4,054	4,218	4,104	(1.77)	255	4M	18B
1404/07/26	4,268	4,159	4,268	4,178	0.36	203	3M	12B
1404/07/23	4,163	4,163	4,234	4,163	(2.98)	199	9M	37B
1404/07/22	4,293	4,241	4,418	4,291	(1.85)	265	4M	19B
1404/07/21	4,523	4,367	4,523	4,372	(2.89)	346	11M	46B
1404/07/20	4,487	4,435	4,509	4,502	2.83	167	6M	25B
1404/07/19	4,425	4,331	4,430	4,378	1.79	160	3M	13B
1404/07/16	4,198	4,115	4,354	4,301	1.73	335	7M	29B
1404/07/15	4,226	4,225	4,350	4,228	(2.92)	338	7M	30B
1404/07/14	4,351	4,351	4,448	4,355	(2.9)	257	6M	28B
1404/07/13	4,502	4,456	4,650	4,485	(2.35)	240	5M	23B
1404/07/12	4,592	4,592	4,646	4,593	(2.96)	406	15M	69B
1404/07/09	4,621	4,621	4,621	4,733	(0.63)	15	681K	3B
1404/07/08	4,898	4,654	4,919	4,763	(0.71)	196	4M	18B
1404/07/07	4,620	4,620	4,807	4,797	2.79	142	4M	17B
1404/07/06	4,639	4,499	4,730	4,667	1.61	427	12M	58B
1404/07/05	4,525	4,525	4,803	4,593	(1.52)	354	11M	51B
1404/07/02	4,544	4,544	4,544	4,664	(0.43)	11	447K	2B
1404/07/01	4,816	4,654	4,905	4,684	(2.36)	57	3M	13B
1404/05/29	4,671	4,537	4,817	4,797	2.57	342	7M	34B
1404/05/28	4,680	4,570	4,680	4,677	2.93	171	4M	19B
1404/05/27	4,521	4,446	4,556	4,544	2.71	164	4M	19B
1404/05/26	4,485	4,418	4,485	4,424	1.58	135	2M	9B
1404/05/25	4,200	4,110	4,359	4,355	2.88	135	4M	18B
1404/05/22	4,450	4,204	4,450	4,233	(2.33)	130	3M	13B
1404/05/21	4,400	4,145	4,401	4,334	1.43	181	3M	13B
1404/05/20	4,350	4,300	4,354	4,273	1.06	102	1M	6B
1404/05/19	4,244	4,170	4,264	4,228	2.13	138	3M	12B
1404/05/18	4,140	4,139	4,140	4,140	2.99	137	4M	17B
1404/05/15	3,977	3,977	4,058	4,020	2.03	160	3M	12B
1404/05/14	3,815	3,767	3,973	3,940	2.13	195	3M	12B
1404/05/13	3,890	3,830	3,902	3,858	1.82	124	3M	10B
1404/05/12	3,833	3,785	3,833	3,789	1.80	128	2M	10B
1404/05/11	3,545	3,539	3,757	3,722	2.03	187	8M	30B
1404/05/08	3,745	3,536	3,745	3,648	0.27	95	1M	4B
1404/05/07	3,589	3,588	3,600	3,638	(1.62)	83	2M	8B
1404/05/06	3,652	3,648	3,652	3,698	(1.65)	69	2M	8B
1404/05/05	3,712	3,710	3,784	3,760	(1.67)	88	2M	8B
1404/05/04	3,725	3,723	3,731	3,824	(0.36)	47	470K	2B
1404/05/01	3,755	3,746	3,766	3,838	(0.6)	69	792K	3B
1404/04/31	3,887	3,761	3,903	3,861	(0.41)	81	631K	2B
1404/04/30	3,781	3,781	3,928	3,877	(0.31)	102	791K	3B
1404/04/29	3,789	3,782	3,875	3,889	(0.23)	45	345K	1B
1404/04/28	3,820	3,800	3,852	3,898	(0.49)	106	731K	3B
1404/04/25	3,814	3,814	3,900	3,917	(0.31)	69	669K	3B
1404/04/24	3,854	3,853	3,979	3,929	(1.08)	441	2M	7B
1404/04/23	4,090	3,886	4,090	3,972	(0.03)	463	1M	4B
1404/04/22	4,008	3,900	4,008	3,973	(1.17)	441	1M	6B
1404/04/21	4,000	4,000	4,139	4,020	(2.5)	667	3M	13B
1404/04/18	4,003	4,003	4,003	4,123	(0.07)	15	82K	330M
1404/04/17	4,005	4,005	4,005	4,126	(0.05)	9	72K	287M
1404/04/16	4,103	4,027	4,107	4,128	(0.55)	68	763K	3B
1404/04/11	4,095	4,095	4,250	4,151	(1.66)	1,152	4M	16B
1404/04/10	4,108	4,108	4,108	4,221	(0.33)	28	356K	1B
1404/04/09	4,223	4,223	4,353	4,235	(2.71)	725	9M	38B
1404/04/08	4,324	4,324	4,324	4,353	(2.33)	40	3M	11B
1404/04/07	4,366	4,366	4,366	4,457	(0.98)	14	1M	5B
1404/03/21	4,411	4,408	4,526	4,501	(0.95)	153	1M	5B
1404/03/20	4,508	4,461	4,622	4,544	(1.17)	94	1M	6B
1404/03/19	4,609	4,495	4,609	4,598	(0.76)	85	826K	4B
1404/03/18	4,452	4,450	4,724	4,633	1.00	204	2M	11B
1404/03/17	4,614	4,495	4,614	4,587	(0.99)	73	1M	5B
1404/03/13	4,537	4,532	4,633	4,633	(0.83)	133	991K	5B
1404/03/12	4,680	4,665	4,792	4,672	(2.85)	260	3M	15B
1404/03/11	4,718	4,713	4,772	4,809	(1.01)	107	1M	5B
1404/03/10	4,956	4,760	4,956	4,858	(0.88)	171	2M	9B
1404/03/07	4,901	4,873	4,901	4,901	2.98	242	5M	22B
1404/03/06	4,759	4,710	4,760	4,759	2.96	209	4M	19B
1404/03/05	4,572	4,474	4,709	4,622	1.09	146	2M	11B
1404/03/04	4,759	4,488	4,759	4,572	(1.17)	139	1M	6B
1404/03/03	4,755	4,600	4,755	4,626	0.06	92	1M	6B
1404/02/31	4,550	4,546	4,668	4,623	(1.34)	207	1M	6B
1404/02/30	4,710	4,627	4,740	4,686	(1.76)	183	2M	9B
1404/02/29	4,751	4,710	4,882	4,770	(0.87)	197	2M	8B
1404/02/28	4,761	4,726	4,806	4,812	(0.52)	154	1M	6B
1404/02/27	4,850	4,731	4,920	4,837	(0.47)	169	1M	5B
1404/02/24	4,860	4,850	5,080	4,860	(2.8)	293	4M	18B
1404/02/23	5,220	4,980	5,220	5,000	(2.53)	326	4M	21B
1404/02/22	5,090	5,040	5,170	5,130	2.19	359	5M	24B
1404/02/21	4,930	4,920	4,930	5,020	(0.99)	127	962K	5B
1404/02/20	4,990	4,970	4,990	5,070	(1.02)	122	992K	5B
1404/02/17	5,133	5,070	5,138	5,122	2.67	268	3M	16B
1404/02/16	4,860	4,850	4,994	4,989	2.89	306	4M	21B
1404/02/15	4,810	4,810	4,850	4,849	2.97	301	7M	32B
1404/02/14	4,617	4,609	4,857	4,709	(0.88)	472	6M	30B
1404/02/13	4,756	4,687	4,798	4,751	(1.66)	270	2M	11B
1404/02/10	4,869	4,812	4,934	4,831	0.83	173	1M	7B
1404/02/09	4,640	4,640	4,872	4,791	1.25	208	2M	11B
1404/02/08	4,896	4,636	4,896	4,732	(0.98)	284	3M	13B
1404/02/07	4,530	4,530	4,810	4,779	2.33	252	4M	19B
1404/02/06	4,633	4,551	4,682	4,670	2.73	213	3M	15B
1404/02/03	4,610	4,491	4,633	4,546	(0.24)	245	3M	13B
1404/02/02	4,477	4,477	4,596	4,557	(0.81)	264	2M	9B
1404/02/01	4,611	4,500	4,611	4,594	2.61	182	4M	17B
1404/01/31	4,477	4,477	4,477	4,477	2.99	180	5M	20B
1404/01/30	4,387	4,300	4,435	4,347	0.12	223	2M	8B
1404/01/27	4,331	4,331	4,420	4,342	(2.73)	391	4M	16B
1404/01/26	4,445	4,386	4,445	4,464	(1.26)	126	1M	6B
1404/01/25	4,643	4,468	4,643	4,521	(1.27)	405	6M	26B
1404/01/24	4,639	4,511	4,652	4,579	1.35	382	4M	20B
1404/01/23	4,486	4,485	4,585	4,518	(2.27)	218	3M	11B
1404/01/20	4,701	4,617	4,750	4,623	(2.86)	219	3M	14B
1404/01/19	4,601	4,601	4,880	4,759	0.44	346	4M	18B
1404/01/18	4,648	4,648	4,650	4,738	(1.11)	102	1M	5B
1404/01/17	4,727	4,727	4,819	4,791	(1.68)	201	2M	8B
1404/01/16	4,860	4,843	4,880	4,873	(2.38)	251	3M	13B
1404/01/10	4,817	4,817	5,113	4,992	0.54	519	6M	32B
1404/01/09	4,841	4,841	4,841	4,965	(0.5)	124	497K	2B
1404/01/06	4,850	4,850	4,850	4,990	(0.2)	27	282K	1B
1404/01/05	4,880	4,880	4,880	5,000	(0.6)	58	540K	3B
1403/12/28	4,890	4,890	4,890	5,030	(0.2)	17	155K	756M
1403/12/27	4,920	4,920	4,920	5,040	(0.59)	27	501K	2B
1403/12/26	4,930	4,930	4,930	5,070	(0.2)	31	152K	748M
1403/12/25	5,010	5,010	5,010	5,080	(1.55)	128	1M	7B
1403/12/22	5,020	5,020	5,020	5,160	(0.19)	53	247K	1B
1403/12/15	5,060	5,060	5,060	5,170	(0.77)	30	733K	4B
1403/12/14	5,070	5,070	5,070	5,210	(0.19)	42	153K	775M
1403/12/13	5,070	5,070	5,070	5,220	0.0	20	90K	454M
1403/12/12	5,110	5,110	5,110	5,220	(0.76)	186	759K	4B
1403/12/11	5,130	5,130	5,130	5,260	(0.38)	86	443K	2B
1403/12/08	5,260	5,240	5,390	5,280	(2.22)	204	2M	11B
1403/12/07	5,390	5,340	5,540	5,400	(1.82)	743	7M	40B
1403/12/06	5,490	5,490	5,620	5,500	(5.66)	1,803	25M	140B
1403/12/05	5,670	5,670	5,670	5,830	(0.17)	33	168K	953M
1403/12/04	5,670	5,670	5,670	5,840	0.0	8	46K	264M
1403/12/01	5,670	5,670	5,670	5,840	0.0	7	14K	80M
1403/11/30	5,670	5,670	5,670	5,840	0.0	9	48K	272M
1403/11/29	5,670	5,670	5,670	5,840	0.0	11	42K	236M
1403/11/28	5,670	5,670	5,670	5,840	0.0	5	14K	79M
1403/11/27	5,670	5,670	5,670	5,840	0.0	5	11K	61M
1403/11/23	5,670	5,670	5,670	5,840	0.0	4	17K	98M
1403/11/21	5,670	5,670	5,670	5,840	0.0	19	57K	322M
1403/11/17	5,680	5,680	5,680	5,840	(0.17)	19	81K	458M
1403/11/16	5,720	5,720	5,720	5,850	(0.68)	55	579K	3B
1403/11/15	5,730	5,730	5,730	5,890	(0.17)	14	109K	625M
1403/11/14	5,740	5,740	5,740	5,900	(0.17)	13	81K	467M
1403/11/13	5,740	5,740	5,740	5,910	0.0	16	75K	428M
1403/11/10	5,750	5,750	5,750	5,910	(0.17)	17	102K	586M
1403/11/08	5,750	5,750	5,750	5,920	0.0	17	63K	363M
1403/11/07	5,780	5,780	5,780	5,920	(0.5)	63	422K	2B
1403/11/06	6,000	5,930	6,080	5,950	(2.62)	140	2M	15B
1403/11/03	6,100	6,100	6,280	6,110	(2.71)	407	7M	40B
1403/11/02	6,110	6,110	6,110	6,280	(0.16)	24	73K	447M
1403/11/01	6,130	6,130	6,130	6,290	(0.32)	32	269K	2B
1403/10/30	6,140	6,140	6,140	6,310	(0.16)	26	121K	746M
1403/10/26	6,370	6,090	6,370	6,320	2.10	1,275	17M	106B
1403/10/24	6,190	6,190	6,190	6,190	3.00	189	6M	36B
1403/10/23	5,970	5,890	6,020	6,010	2.74	720	13M	79B
1403/10/22	5,860	5,610	5,860	5,850	2.81	399	7M	43B
1403/10/19	5,740	5,740	5,740	5,690	1.97	197	2M	11B
1403/10/18	5,580	5,500	5,610	5,580	2.39	286	2M	13B
1403/10/17	5,330	5,330	5,570	5,450	0.74	317	4M	20B
1403/10/16	5,490	5,290	5,490	5,410	0.37	202	2M	10B
1403/10/15	5,380	5,300	5,410	5,390	2.28	360	4M	22B
1403/10/12	5,250	5,240	5,470	5,270	(2.41)	585	5M	27B
1403/10/11	5,380	5,300	5,390	5,400	(1.1)	201	1M	6B
1403/10/10	5,650	5,370	5,650	5,460	(1.27)	243	1M	7B
1403/10/09	5,720	5,410	5,720	5,530	(0.72)	347	3M	16B
1403/10/08	5,600	5,400	5,610	5,570	2.20	446	4M	21B
1403/10/05	5,340	5,250	5,570	5,450	0.74	371	3M	16B
1403/10/04	5,570	5,350	5,570	5,410	(0.55)	273	2M	9B
1403/10/03	5,570	5,290	5,590	5,440	0.18	253	2M	12B
1403/10/02	5,680	5,380	5,680	5,430	(1.99)	282	2M	13B
1403/10/01	5,590	5,440	5,660	5,540	0.36	136	790K	4B
1403/09/28	5,440	5,440	5,630	5,520	(1.43)	257	1M	8B
1403/09/27	5,550	5,510	5,790	5,600	(1.41)	181	1M	7B
1403/09/26	5,930	5,630	5,930	5,680	(2.07)	387	3M	16B
1403/09/25	5,980	5,650	5,980	5,800	(0.34)	359	3M	16B
1403/09/24	5,810	5,770	5,820	5,820	2.83	323	5M	30B
1403/09/21	5,520	5,460	5,760	5,660	0.89	201	2M	11B
1403/09/20	5,680	5,580	5,890	5,610	(2.43)	398	5M	26B
1403/09/19	5,780	5,660	5,800	5,750	1.95	302	3M	17B
1403/09/18	5,590	5,550	5,650	5,640	(1.4)	206	1M	8B
1403/09/17	5,720	5,650	5,750	5,720	(1.72)	120	2M	9B
1403/09/14	5,580	5,570	5,870	5,820	2.11	260	3M	16B
1403/09/13	5,700	5,650	5,700	5,700	2.89	203	5M	31B
1403/09/12	5,500	5,480	5,550	5,540	2.78	317	4M	21B
1403/09/11	5,450	5,240	5,490	5,390	(0.19)	105	1M	7B
1403/09/10	5,370	5,310	5,590	5,400	(1.3)	283	2M	12B
1403/09/07	5,440	5,336	5,599	5,471	0.13	160	1M	7B
1403/09/06	5,523	5,221	5,524	5,464	1.86	240	4M	20B
1403/09/05	5,234	5,234	5,367	5,364	2.94	235	4M	20B
1403/09/04	5,180	4,967	5,234	5,211	2.54	272	6M	30B
1403/09/03	4,964	4,964	5,187	5,082	0.14	169	2M	9B
1403/08/30	5,145	4,971	5,145	5,075	(0.96)	151	1M	5B
1403/08/29	5,230	5,050	5,234	5,124	0.83	185	1M	7B
1403/08/28	5,067	4,976	5,153	5,082	1.58	211	2M	9B
1403/08/27	5,100	4,996	5,100	5,003	0.16	104	757K	4B
1403/08/26	4,900	4,843	5,047	4,995	1.94	203	2M	11B
1403/08/23	4,841	4,841	4,979	4,900	(0.04)	145	1M	6B
1403/08/22	5,034	4,841	5,034	4,902	(0.08)	104	423K	2B
1403/08/21	4,825	4,825	4,988	4,906	1.30	197	1M	7B
1403/08/20	4,690	4,617	4,899	4,843	1.81	177	2M	11B
1403/08/19	4,641	4,641	4,850	4,757	0.30	142	1M	5B
1403/08/16	4,620	4,620	4,700	4,743	(0.4)	72	433K	2B
1403/08/15	4,661	4,661	4,666	4,762	(0.89)	84	916K	4B
1403/08/14	4,665	4,665	4,665	4,805	(0.08)	18	93K	434M
1403/08/13	4,669	4,669	4,669	4,809	(0.08)	52	77K	359M
1403/08/12	4,709	4,709	4,820	4,813	(0.84)	115	1M	5B
1403/08/09	4,744	4,744	4,896	4,854	(0.74)	129	826K	4B
1403/08/08	4,752	4,752	4,752	4,890	(0.16)	32	181K	859M
1403/08/07	5,034	4,804	5,035	4,898	(1.09)	147	1M	6B
1403/08/06	5,002	5,002	5,018	4,952	1.64	77	2M	9B
1403/08/05	4,681	4,681	4,969	4,872	0.97	233	3M	15B
1403/08/02	4,685	4,685	4,685	4,825	(0.08)	40	93K	434M
1403/08/01	4,693	4,693	4,693	4,829	(0.19)	17	196K	919M
1403/07/30	4,694	4,694	4,694	4,838	(0.02)	3	11K	51M
1403/07/29	4,709	4,709	4,709	4,839	(0.31)	33	325K	2B
1403/07/28	4,713	4,713	4,713	4,854	(0.08)	10	85K	400M
1403/07/25	4,818	4,818	4,892	4,858	(2.19)	98	2M	11B
1403/07/24	4,832	4,832	4,894	4,967	(0.28)	34	277K	1B
1403/07/23	4,872	4,850	4,875	4,981	(0.36)	37	378K	2B
1403/07/22	5,139	4,870	5,139	4,999	(0.24)	85	1M	5B
1403/07/21	5,000	5,000	5,129	5,011	0.42	81	806K	4B
1403/07/18	5,040	4,950	5,050	4,990	(0.2)	100	1M	7B
1403/07/17	4,980	4,980	5,040	5,000	(0.6)	123	2M	9B
1403/07/16	5,000	5,000	5,100	5,030	(0.4)	110	1M	7B
1403/07/15	5,000	5,000	5,000	5,050	0.0	24	250K	1B
1403/07/14	5,010	5,010	5,010	5,050	(0.04)	15	358K	2B
1403/07/11	5,009	5,009	5,009	5,052	(0.14)	43	404K	2B
1403/07/10	5,115	5,015	5,115	5,059	(0.12)	197	3M	18B
1403/07/09	5,092	5,092	5,092	5,065	0.46	65	1M	7B
1403/07/08	5,064	5,026	5,065	5,042	0.54	105	2M	8B
1403/07/07	4,939	4,939	5,037	5,015	0.54	294	5M	27B
1403/07/04	5,107	5,107	5,107	4,988	0.58	39	603K	3B
1403/07/03	5,080	5,080	5,080	4,959	0.53	31	540K	3B
1403/07/02	5,050	5,050	5,050	4,933	0.61	31	616K	3B
1403/07/01	5,032	5,032	5,032	4,903	0.35	31	363K	2B
1403/06/28	5,008	5,008	5,008	4,886	0.47	41	510K	3B
1403/06/27	4,976	4,976	4,976	4,863	0.64	31	694K	3B
1403/06/26	4,934	4,934	4,934	4,832	0.86	44	910K	4B
1403/06/25	4,879	4,879	4,879	4,791	1.14	84	1M	6B
1403/06/24	4,840	4,840	4,841	4,737	0.79	62	836K	4B
1403/06/21	4,755	4,690	4,791	4,700	1.03	142	1M	6B
1403/06/20	4,760	4,594	4,760	4,652	(0.45)	141	2M	8B
1403/06/19	4,780	4,606	4,780	4,673	(0.13)	120	522K	2B
1403/06/18	4,807	4,560	4,807	4,679	(0.15)	55	447K	2B
1403/06/17	4,638	4,578	4,810	4,686	(0.32)	170	761K	4B
1403/06/13	4,797	4,615	4,797	4,701	(0.09)	107	736K	3B
1403/06/11	4,730	4,700	4,743	4,705	1.18	140	2M	10B
1403/06/10	4,625	4,625	4,715	4,650	0.58	110	1M	5B
1403/06/07	4,591	4,591	4,770	4,623	(1.3)	215	3M	12B
1403/06/06	4,600	4,600	4,600	4,684	(0.19)	51	306K	1B
1403/06/05	4,622	4,619	4,709	4,693	(0.42)	93	712K	3B
1403/06/03	4,710	4,710	4,870	4,713	(1.94)	361	4M	21B
1403/05/31	4,717	4,717	4,717	4,806	(0.15)	17	217K	1B
1403/05/30	4,724	4,724	4,724	4,813	(0.15)	14	232K	1B
1403/05/29	4,734	4,734	4,734	4,820	(0.21)	27	313K	1B
1403/05/28	4,766	4,766	4,850	4,830	(0.68)	239	1M	6B
1403/05/27	4,776	4,776	4,776	4,863	(0.21)	48	305K	1B
1403/05/24	4,831	4,831	4,831	4,873	(0.12)	47	414K	2B
1403/05/23	4,833	4,833	4,833	4,879	(0.04)	4	124K	600M
1403/05/22	4,835	4,835	4,835	4,881	(0.04)	11	156K	753M
1403/05/21	4,839	4,839	4,839	4,883	(0.08)	13	255K	1B
1403/05/20	4,842	4,842	4,842	4,887	(0.06)	8	181K	875M
1403/05/16	4,860	4,860	4,860	4,890	(0.2)	19	419K	2B
1403/05/15	4,860	4,860	4,860	4,900	0.0	12	230K	1B
1403/05/14	4,860	4,860	4,860	4,900	0.0	13	120K	583M
1403/05/13	4,730	4,730	4,730	4,900	(2.58)	56	1M	6B
1403/05/10	4,830	4,830	4,840	5,030	(1.95)	121	907K	4B
1403/05/09	5,110	4,940	5,110	5,130	(2.29)	181	1M	6B
1403/05/08	5,110	5,050	5,170	5,250	(0.94)	114	739K	4B
1403/05/06	5,070	5,070	5,280	5,300	(0.19)	54	276K	1B
1403/05/02	5,310	5,220	5,410	5,310	(0.38)	106	998K	5B
1403/05/01	5,320	5,130	5,320	5,330	(0.93)	131	719K	4B
1403/04/31	5,400	5,270	5,410	5,380	(3.93)	347	2M	10B
1403/04/30	5,490	5,410	5,640	5,600	(0.71)	121	675K	4B
1403/04/27	5,650	5,450	5,660	5,640	(0.53)	115	563K	3B
1403/04/24	5,620	5,520	5,810	5,670	(1.22)	135	1M	7B
1403/04/23	5,940	5,500	5,940	5,740	(1.03)	112	1M	8B
1403/04/20	5,720	5,590	5,810	5,800	(0.34)	76	377K	2B
1403/04/19	5,840	5,680	5,840	5,820	(0.85)	90	870K	5B
1403/04/18	5,830	5,770	5,940	5,870	0.0	116	645K	4B
1403/04/17	6,100	5,700	6,200	5,870	(2.17)	247	2M	13B
1403/04/16	6,050	5,890	6,050	6,000	5.08	181	2M	14B
1403/04/13	5,750	5,530	5,890	5,710	(0.17)	111	732K	4B
1403/04/12	5,600	5,540	5,880	5,720	0.18	112	589K	3B
1403/04/11	5,520	5,520	5,670	5,710	(2.73)	189	1M	6B
1403/04/10	5,650	5,640	5,710	5,870	(2.0)	99	848K	5B
1403/04/09	6,060	5,850	6,070	5,990	(0.33)	133	772K	5B
1403/04/06	6,040	5,920	6,090	6,010	(0.5)	134	1M	7B
1403/04/04	5,950	5,950	6,100	6,040	(0.49)	126	814K	5B
1403/04/03	5,990	5,990	5,990	6,070	(0.65)	64	858K	5B
1403/04/02	6,010	6,010	6,100	6,110	(0.33)	70	445K	3B
1403/03/30	6,100	6,100	6,250	6,130	(1.45)	101	2M	15B
1403/03/29	6,110	6,110	6,110	6,220	(0.16)	10	101K	617M
1403/03/27	6,120	6,120	6,120	6,230	(0.16)	11	117K	717M
1403/03/26	6,130	6,130	6,130	6,240	(0.16)	13	119K	729M
1403/03/23	6,170	6,140	6,170	6,250	(0.16)	34	270K	2B
1403/03/22	6,360	6,190	6,360	6,260	(0.79)	130	1M	7B
1403/03/21	6,280	6,280	6,400	6,310	(1.41)	204	2M	12B
1403/03/20	6,290	6,290	6,290	6,400	(0.16)	16	121K	762M
1403/03/19	6,300	6,300	6,300	6,410	(0.16)	52	153K	965M
1403/03/16	6,310	6,310	6,310	6,420	(0.16)	45	171K	1B
1403/03/13	6,320	6,320	6,320	6,430	(0.16)	48	225K	1B
1403/03/12	6,470	6,350	6,470	6,440	(0.46)	102	593K	4B
1403/03/09	6,370	6,370	6,600	6,470	(0.31)	255	2M	13B
1403/03/08	6,380	6,380	6,510	6,490	(0.31)	98	613K	4B
1403/03/07	6,390	6,390	6,390	6,510	(0.15)	19	199K	1B
1403/03/06	6,420	6,420	6,430	6,520	(0.46)	36	540K	3B
1403/03/05	6,450	6,440	6,680	6,550	(0.3)	88	393K	3B
1403/03/01	6,710	6,450	6,710	6,570	(0.15)	46	266K	2B
1403/02/30	6,710	6,410	6,710	6,580	(2.37)	224	1M	8B
1403/02/29	6,500	6,500	6,900	6,740	0.0	172	969K	7B
1403/02/26	6,930	6,620	6,930	6,740	(0.3)	103	717K	5B
1403/02/25	6,770	6,750	6,990	6,760	0.75	162	835K	6B
1403/02/24	6,900	6,630	6,900	6,710	(3.73)	246	2M	12B
1403/02/23	7,030	6,810	7,030	6,970	(1.55)	164	1M	9B
1403/02/22	6,970	6,890	7,230	7,080	1.72	399	2M	17B
1403/02/19	6,990	6,840	7,060	6,960	(0.14)	134	690K	5B
1403/02/18	6,950	6,770	7,020	6,970	(0.85)	189	772K	5B
1403/02/17	7,030	6,850	7,030	7,030	(1.4)	200	1M	8B
1403/02/16	7,280	7,000	7,280	7,130	(1.25)	239	1M	8B
1403/02/12	7,270	7,090	7,270	7,220	(0.69)	124	644K	5B
1403/02/11	7,210	7,070	7,320	7,270	(0.41)	155	519K	4B
1403/02/10	7,190	7,160	7,440	7,300	(0.27)	227	706K	5B
1403/02/09	7,510	7,220	7,590	7,320	(3.68)	415	2M	14B
1403/02/08	7,670	7,360	7,720	7,600	3.26	739	5M	39B
1403/02/05	7,240	7,240	7,430	7,360	3.95	263	2M	14B
1403/02/04	6,950	6,750	7,190	7,080	3.36	470	3M	22B
1403/02/03	6,750	6,750	6,960	6,850	(0.72)	327	2M	13B
1403/02/02	7,000	6,770	7,090	6,900	(0.43)	358	2M	11B
1403/02/01	6,810	6,810	7,090	6,930	1.46	195	1M	10B
1403/01/29	6,850	6,810	6,900	6,830	(0.58)	142	1M	10B
1403/01/28	6,850	6,850	6,970	6,870	(0.58)	122	1M	9B
1403/01/27	6,820	6,820	6,940	6,910	0.44	195	2M	11B
1403/01/26	6,840	6,840	6,840	6,880	(0.29)	30	652K	4B
1403/01/25	7,000	6,720	7,000	6,900	(2.4)	146	1M	7B
1403/01/21	7,160	6,930	7,160	7,070	0.43	238	1M	8B
1403/01/20	7,150	7,040	7,180	7,040	2.62	239	2M	11B
1403/01/19	6,900	6,720	7,120	6,860	(2.0)	365	2M	17B
1403/01/18	7,360	6,910	7,440	7,000	(3.71)	504	3M	20B
1403/01/15	7,370	7,130	7,570	7,270	(2.02)	339	2M	12B
1403/01/14	7,520	7,350	7,520	7,420	(4.01)	451	2M	18B
1403/01/11	7,980	7,590	7,980	7,730	(2.03)	401	2M	16B
1403/01/08	7,830	7,820	8,030	7,890	0.0	311	2M	12B
1403/01/07	7,790	7,600	8,060	7,890	1.15	443	3M	20B
1403/01/06	7,900	7,630	7,900	7,800	3.31	587	3M	21B
1403/01/05	7,390	7,390	7,670	7,550	3.28	354	2M	13B
1402/12/28	7,380	7,200	7,450	7,310	0.69	225	1M	8B
1402/12/27	7,170	7,160	7,380	7,260	0.0	179	1M	10B
1402/12/26	7,400	7,110	7,400	7,260	(1.09)	252	2M	13B
1402/12/23	7,280	7,260	7,500	7,340	0.41	406	3M	19B
1402/12/22	7,560	7,190	7,560	7,310	(3.31)	492	3M	22B
1402/12/21	7,650	7,370	7,840	7,560	(0.13)	780	6M	42B
1402/12/20	7,410	7,330	7,630	7,570	4.13	688	6M	44B
1402/12/19	7,100	7,050	7,320	7,270	4.15	514	6M	45B
1402/12/16	6,900	6,900	7,130	6,980	0.58	229	1M	10B
1402/12/15	7,080	6,840	7,080	6,940	(0.72)	396	3M	21B
1402/12/14	7,180	6,900	7,180	6,990	(3.45)	353	3M	19B
1402/12/13	7,060	7,050	7,340	7,240	3.13	569	3M	22B
1402/12/12	6,860	6,850	7,130	7,020	0.43	406	3M	22B
1402/12/09	7,100	6,940	7,220	6,990	0.43	165	763K	5B
1402/12/08	6,880	6,870	7,040	6,960	(0.29)	192	918K	6B
1402/12/07	7,020	6,840	7,140	6,980	(2.51)	314	1M	10B
1402/12/05	7,440	7,010	7,510	7,160	(2.45)	317	2M	13B
1402/12/02	7,160	7,100	7,430	7,340	3.67	599	4M	29B
1402/12/01	7,100	6,970	7,180	7,080	0.85	325	2M	13B
1402/11/30	7,170	6,910	7,170	7,020	(0.57)	374	2M	14B
1402/11/29	7,150	6,930	7,150	7,060	0.14	219	1M	8B
1402/11/28	7,100	6,930	7,190	7,050	(1.54)	353	2M	14B
1402/11/25	7,240	7,050	7,240	7,160	(1.1)	234	1M	9B
1402/11/24	7,110	7,110	7,420	7,240	(0.41)	270	1M	10B
1402/11/23	7,560	7,200	7,560	7,270	(2.15)	332	3M	20B
1402/11/21	7,670	7,320	7,670	7,430	(0.54)	257	1M	8B
1402/11/18	7,400	7,250	7,720	7,470	(0.53)	333	2M	12B
1402/11/17	7,590	7,440	7,640	7,510	0.54	231	2M	13B
1402/11/16	7,380	7,170	7,630	7,470	3.32	494	3M	20B
1402/11/15	7,350	7,170	7,350	7,230	(0.96)	279	2M	11B
1402/11/14	7,050	7,050	7,450	7,300	0.0	375	2M	17B
1402/11/11	7,200	7,070	7,420	7,300	0.27	397	3M	20B
1402/11/10	7,340	7,090	7,600	7,280	(4.08)	640	4M	26B
1402/11/09	7,850	7,510	7,850	7,590	(5.24)	745	4M	31B
1402/11/08	8,060	7,900	8,170	8,010	2.30	354	2M	19B
1402/11/07	7,370	7,370	8,050	7,830	2.89	567	3M	26B
1402/11/04	7,440	7,440	7,790	7,610	1.33	360	2M	14B
1402/11/03	7,700	7,300	7,960	7,510	(3.96)	697	4M	28B
1402/11/02	8,120	7,680	8,400	7,820	(5.21)	1,446	10M	76B
1402/11/01	8,330	8,220	8,700	8,250	(6.57)	1,551	13M	109B
1402/10/30	8,610	8,530	9,110	8,830	(0.11)	731	3M	29B
1402/10/27	9,110	8,600	9,150	8,840	(3.07)	855	4M	34B
1402/10/23	9,690	8,870	9,690	9,120	(4.3)	2,088	11M	102B
1402/10/20	9,760	9,450	9,760	9,530	(0.21)	972	7M	67B
1402/10/19	9,520	9,480	9,730	9,550	(1.04)	619	3M	31B
1402/10/18	9,800	9,490	9,990	9,650	(2.23)	1,055	7M	65B
1402/10/17	9,910	9,670	10,260	9,870	(1.2)	804	4M	43B
1402/10/16	10,350	9,820	10,350	9,990	(4.4)	1,161	7M	72B
1402/10/13	10,670	10,100	10,790	10,450	1.26	1,075	5M	57B
1402/10/12	10,000	9,620	10,560	10,320	4.56	1,470	12M	122B
1402/10/11	9,410	9,410	10,170	9,870	2.81	1,514	9M	89B
1402/10/10	9,700	9,500	9,970	9,600	(2.74)	1,046	5M	49B
1402/10/09	9,790	9,720	9,980	9,870	2.28	514	3M	26B
1402/10/06	9,950	9,500	9,950	9,650	(4.08)	1,428	8M	73B
1402/10/05	10,550	9,880	10,550	10,060	(4.01)	1,336	6M	56B
1402/10/04	10,200	10,200	10,750	10,480	0.48	1,201	7M	69B
1402/10/03	10,670	10,200	10,760	10,430	(0.19)	1,123	6M	58B
1402/10/02	10,770	10,240	10,770	10,450	(5.0)	2,331	11M	118B
1402/09/29	11,090	10,730	11,210	11,000	1.38	1,124	6M	62B
1402/09/28	11,460	10,600	11,700	10,850	(4.74)	3,311	21M	228B
1402/09/27	11,140	11,100	11,540	11,390	5.56	4,589	32M	360B
1402/09/25	10,530	10,200	10,880	10,790	6.10	4,231	34M	364B
1402/09/22	9,970	9,650	10,450	10,170	3.88	742	12M	123B
1402/09/21	9,760	9,660	9,990	9,790	(1.21)	259	2M	15B
1402/09/20	10,030	9,740	10,030	9,910	1.43	273	2M	16B
1402/09/19	9,600	9,480	10,010	9,770	(0.1)	405	2M	22B
1402/09/18	9,990	9,500	10,170	9,780	(0.81)	265	2M	19B
1402/09/15	10,190	9,700	10,190	9,860	(1.6)	287	2M	20B
1402/09/14	10,390	9,900	10,390	10,020	(1.57)	352	3M	27B
1402/09/13	10,170	9,900	10,570	10,180	2.93	537	4M	45B
1402/09/12	10,200	9,780	10,200	9,890	(0.4)	381	3M	32B
1402/09/11	10,000	9,730	10,150	9,930	2.90	397	2M	19B
1402/09/08	9,900	9,500	9,900	9,650	(0.21)	332	2M	20B
1402/09/07	9,600	9,400	9,920	9,670	1.47	287	1M	14B
1402/09/06	9,910	9,280	9,930	9,530	(3.64)	664	4M	35B
1402/09/05	10,170	9,650	10,170	9,890	(0.7)	495	3M	31B
1402/09/04	9,490	9,280	10,060	9,960	5.84	898	8M	79B
1402/09/01	9,890	9,120	9,890	9,410	(2.89)	439	2M	22B
1402/08/30	10,000	9,450	10,000	9,690	(0.51)	280	3M	25B
1402/08/29	9,970	9,420	9,990	9,740	1.04	256	1M	11B
1402/08/28	10,030	9,460	10,030	9,640	0.42	256	1M	11B
1402/08/27	10,000	9,330	10,140	9,600	(3.61)	432	3M	30B
1402/08/24	10,200	9,800	10,250	9,960	(1.48)	263	2M	19B
1402/08/23	10,200	9,770	10,200	10,110	(0.39)	270	3M	26B
1402/08/22	10,200	9,970	10,390	10,150	2.94	346	2M	23B
1402/08/21	10,160	9,730	10,170	9,860	(2.09)	387	2M	19B
1402/08/20	10,000	9,830	10,300	10,070	(1.08)	536	4M	39B
1402/08/17	10,600	10,000	10,600	10,180	0.99	324	2M	23B
1402/08/16	10,370	9,850	10,540	10,080	(1.18)	843	5M	55B
1402/08/15	10,000	9,960	10,370	10,200	2.72	524	4M	43B
1402/08/14	10,150	9,750	10,330	9,930	(2.46)	798	5M	46B
1402/08/13	10,090	9,830	10,400	10,180	3.67	474	6M	60B
1402/08/10	10,300	9,790	10,540	9,820	(6.65)	431	4M	40B
1402/08/09	11,100	10,150	11,100	10,520	(1.59)	515	3M	28B
1402/08/08	10,500	10,180	10,830	10,690	5.42	592	4M	43B
1402/08/07	9,550	9,550	10,500	10,140	(0.49)	828	6M	57B
1402/08/06	10,900	9,960	10,990	10,190	(4.77)	674	6M	64B
1402/08/03	10,400	10,200	10,880	10,700	5.21	1,276	13M	136B
1402/08/02	10,190	9,930	10,430	10,170	4.09	924	8M	85B
1402/08/01	9,440	9,360	9,940	9,770	5.17	1,074	11M	107B
1402/07/30	9,640	9,060	9,640	9,290	(3.93)	537	4M	39B
1402/07/29	9,850	9,350	9,930	9,670	1.79	490	3M	29B
1402/07/26	9,600	9,450	9,990	9,500	(6.5)	928	8M	73B
1402/07/25	10,400	9,740	10,880	10,160	(2.96)	1,220	7M	69B
1402/07/24	10,670	10,010	10,990	10,470	0.67	1,154	7M	76B
1402/07/23	10,390	9,990	10,680	10,400	4.10	1,428	14M	140B
1402/07/22	9,900	9,150	10,460	9,990	1.94	1,415	16M	157B
1402/07/19	9,650	9,430	10,040	9,800	4.26	994	9M	89B
1402/07/18	9,190	8,810	9,460	9,400	6.21	956	10M	90B
1402/07/17	8,580	8,410	8,980	8,850	5.36	722	7M	62B
1402/07/16	8,900	8,360	9,000	8,400	(6.46)	431	5M	45B
1402/07/15	9,000	8,710	9,230	8,980	3.94	765	6M	56B
1402/07/12	8,290	8,000	8,850	8,640	4.35	999	9M	76B
1402/07/10	7,990	7,990	8,540	8,280	0.12	242	2M	13B
1402/07/09	8,400	8,100	8,410	8,270	2.73	459	4M	36B
1402/07/08	7,990	7,720	8,200	8,050	0.75	527	4M	32B
1402/07/05	7,780	7,650	8,080	7,990	5.69	629	5M	37B
1402/07/04	7,780	7,350	8,040	7,560	(4.3)	615	4M	32B
1402/07/03	7,980	7,580	8,140	7,900	0.0	327	2M	14B
1402/07/01	8,260	7,750	8,260	7,900	(2.11)	417	2M	16B
1402/06/29	7,700	7,670	8,140	8,070	6.04	686	6M	50B
1402/06/28	7,620	7,510	7,780	7,610	(2.93)	271	2M	16B
1402/06/27	8,090	7,630	8,100	7,840	(2.12)	513	2M	19B
1402/06/26	7,990	7,830	8,020	8,010	4.84	877	11M	85B
1402/06/22	7,450	7,150	7,830	7,640	2.41	1,184	13M	97B
1402/06/21	7,440	7,240	7,580	7,460	(0.8)	199	855K	6B
1402/06/20	7,510	7,410	7,750	7,520	1.21	311	2M	13B
1402/06/19	6,950	6,950	7,500	7,430	3.92	403	4M	29B
1402/06/18	7,390	6,920	7,390	7,150	(0.97)	274	2M	12B
1402/06/14	7,280	7,100	7,400	7,220	1.55	247	1M	9B
1402/06/13	7,100	6,980	7,300	7,110	0.71	264	1M	9B
1402/06/12	7,070	7,030	7,310	7,060	(4.59)	814	6M	42B
1402/06/11	7,580	7,350	7,690	7,400	(4.27)	489	3M	23B
1402/06/08	7,490	7,320	7,920	7,730	2.25	502	2M	19B
1402/06/07	7,390	7,310	7,770	7,560	0.40	489	2M	19B
1402/06/06	7,460	7,310	7,540	7,530	4.73	796	7M	56B
1402/06/05	6,790	6,790	7,220	7,190	4.51	213	2M	18B
1402/06/04	6,820	6,700	6,900	6,880	4.56	261	4M	27B
1402/06/01	6,330	6,330	6,750	6,580	(0.15)	236	1M	10B
1402/05/31	6,580	6,580	6,850	6,590	(4.77)	388	4M	26B
1402/05/23	7,290	6,720	7,290	6,930	(1.0)	333	2M	14B
1402/05/22	6,850	6,850	7,180	7,000	(0.14)	237	1M	9B
1402/05/21	7,440	6,990	7,440	7,010	(4.63)	280	2M	17B
1402/05/18	7,670	7,100	7,670	7,350	(1.08)	246	915K	7B
1402/05/17	7,570	7,380	7,630	7,430	(4.25)	327	2M	18B
1402/05/16	7,550	7,550	7,960	7,760	(0.39)	231	955K	7B
1402/05/15	8,030	7,600	8,030	7,790	(1.14)	267	1M	10B
1402/05/14	7,890	7,710	8,040	7,880	2.87	415	3M	20B
1402/05/10	7,580	7,420	7,710	7,660	4.22	381	3M	19B
1402/05/09	7,050	7,020	7,650	7,350	0.82	302	1M	11B
1402/05/08	7,600	7,260	7,760	7,290	(4.58)	461	4M	27B
1402/05/07	7,800	7,600	8,190	7,640	(4.5)	798	6M	42B
1402/05/04	8,390	7,980	8,390	8,000	(4.76)	617	6M	47B
1402/05/03	8,330	8,100	8,420	8,400	4.74	875	11M	91B
1402/05/02	8,160	7,950	8,160	8,020	1.78	435	4M	28B
1402/05/01	7,920	7,700	7,950	7,880	3.96	729	4M	32B
1402/04/31	7,300	7,240	7,970	7,580	(0.52)	1,664	12M	89B
1402/04/28	7,690	7,270	7,850	7,620	1.74	700	3M	26B
1402/04/27	7,480	7,260	7,500	7,490	4.76	629	6M	43B
1402/04/26	7,160	7,100	7,400	7,150	(4.28)	313	4M	28B
1402/04/25	7,500	7,370	7,640	7,470	(3.61)	258	1M	11B
1402/04/24	7,720	7,520	8,040	7,750	1.04	401	2M	14B
1402/04/21	7,950	7,650	8,000	7,670	(4.72)	532	5M	39B
1402/04/20	8,140	7,950	8,500	8,050	(3.71)	416	2M	20B
1402/04/19	8,700	8,300	8,870	8,360	(4.24)	643	4M	30B
1402/04/18	9,070	8,580	9,070	8,730	(3.32)	888	5M	47B
1402/04/17	9,100	8,800	9,300	9,030	(0.77)	395	2M	16B
1402/04/14	9,690	9,020	9,690	9,100	(4.11)	893	8M	69B
1402/04/13	9,400	9,260	9,760	9,490	2.04	652	6M	61B
1402/04/12	9,350	9,220	9,390	9,300	1.42	366	2M	21B
1402/04/11	9,200	9,150	9,580	9,170	(4.78)	987	11M	98B
1402/04/10	10,330	9,500	10,330	9,630	(3.6)	333	2M	17B
1402/04/07	10,300	9,620	10,300	9,990	(0.5)	182	735K	7B
1402/04/06	10,300	9,800	10,300	10,040	1.62	240	2M	21B
1402/04/05	9,900	9,300	9,910	9,880	4.66	421	3M	31B
1402/04/04	9,910	9,340	9,910	9,440	(3.97)	707	5M	50B
1402/04/03	9,790	9,570	10,010	9,830	3.04	571	5M	50B
1402/03/31	9,120	9,120	9,610	9,540	4.15	533	4M	38B
1402/03/30	9,600	9,120	9,600	9,160	(4.48)	761	8M	69B
1402/03/29	9,920	9,520	10,030	9,590	(4.29)	926	7M	69B
1402/03/28	10,700	9,900	10,700	10,020	(3.84)	674	4M	41B
1402/03/27	10,100	10,020	10,860	10,420	0.48	589	4M	39B
1402/03/24	10,340	10,340	10,840	10,370	(4.69)	985	8M	79B
1402/03/23	10,680	10,680	10,690	10,880	(3.2)	108	775K	8B
1402/03/22	11,500	10,960	11,800	11,240	(2.52)	209	941K	11B
1402/03/21	11,470	11,470	12,480	11,530	(4.47)	829	8M	87B
1402/03/20	11,890	11,890	11,890	12,070	(3.52)	70	858K	10B
1402/03/17	13,400	12,240	13,400	12,510	(2.87)	477	3M	38B
1402/03/16	12,690	12,340	13,140	12,880	2.88	731	4M	56B
1402/03/13	12,220	11,950	12,690	12,520	3.56	869	8M	102B
1402/03/10	12,100	11,790	12,100	12,090	4.86	1,226	14M	166B
1402/03/09	11,530	11,270	11,530	11,530	4.91	211	3M	31B
1402/03/07	11,000	10,410	11,490	10,990	0.37	766	6M	68B
1402/03/06	11,690	10,920	11,690	10,950	(4.7)	644	5M	58B
1402/03/03	12,250	11,390	12,250	11,490	(4.09)	948	8M	87B
1402/03/02	12,010	11,750	12,010	11,980	4.72	708	10M	120B
1402/03/01	11,760	11,230	11,760	11,440	2.05	665	4M	50B
1402/02/31	10,650	10,500	11,280	11,210	4.28	906	7M	80B
1402/02/30	10,760	10,330	10,760	10,750	4.88	822	10M	108B
1402/02/27	10,000	9,660	10,430	10,250	3.12	1,006	9M	96B
1402/02/25	10,620	9,910	10,620	9,940	(4.7)	669	7M	73B
1402/02/24	10,200	10,170	11,040	10,430	(2.52)	1,158	8M	82B
1402/02/23	10,600	10,540	10,820	10,700	(3.52)	84	970K	10B
1402/02/20	11,860	10,750	11,870	11,090	(1.95)	994	9M	97B
1402/02/19	10,700	10,700	11,820	11,310	0.44	1,448	18M	209B
1402/02/18	11,750	11,170	11,750	11,260	(4.17)	377	2M	24B
1402/02/17	11,990	10,850	11,990	11,750	2.89	3,042	39M	453B
1402/02/16	11,420	11,420	11,420	11,420	4.96	141	1M	17B
1402/02/13	10,880	10,880	10,880	10,880	4.92	206	4M	40B
1402/02/12	10,380	10,010	10,380	10,370	4.85	807	18M	187B
1402/02/11	9,890	9,890	9,890	9,890	4.99	212	5M	49B
1402/02/10	9,420	9,420	9,420	9,420	4.90	164	2M	19B
1402/02/09	8,900	8,890	9,010	8,980	4.54	302	4M	37B
1402/02/06	8,750	8,340	8,850	8,590	(1.38)	877	5M	45B
1402/02/05	8,720	8,460	9,000	8,710	0.46	1,059	7M	64B
1402/02/04	9,070	8,640	9,070	8,670	(4.62)	1,299	10M	84B
1402/01/30	9,080	9,070	9,280	9,090	(4.72)	1,657	16M	146B
1402/01/29	10,000	9,210	10,170	9,540	(1.55)	1,414	12M	116B
1402/01/28	9,440	8,940	9,860	9,690	3.09	825	5M	49B
1402/01/27	9,330	9,210	9,410	9,400	4.79	1,306	14M	130B
1402/01/26	8,790	8,790	8,980	8,970	4.79	868	9M	83B
1402/01/22	8,300	8,220	8,750	8,560	(1.04)	730	6M	48B
1402/01/21	8,750	8,550	9,200	8,650	(3.89)	1,948	17M	146B
1402/01/20	9,100	8,710	9,280	9,000	1.69	1,119	7M	64B
1402/01/19	8,860	8,800	8,860	8,850	4.86	820	10M	84B
1402/01/16	8,690	8,250	8,710	8,440	0.72	781	7M	56B
1402/01/15	8,440	8,070	8,450	8,380	4.10	1,549	16M	138B
1402/01/14	7,600	7,600	8,120	8,050	4.01	1,004	11M	85B
1402/01/09	7,910	7,450	7,910	7,740	2.65	1,461	12M	89B
1402/01/08	7,530	7,500	7,540	7,540	4.87	476	7M	55B
1402/01/06	6,900	6,900	6,900	6,900	4.86	166	4M	26B
1401/12/28	6,580	6,390	6,710	6,580	1.86	454	4M	27B
1401/12/27	6,690	6,360	6,800	6,460	(3.44)	1,328	9M	60B
1401/12/24	6,650	6,470	6,750	6,690	4.04	723	6M	38B
1401/12/23	6,370	5,990	6,610	6,430	2.06	1,441	15M	95B
1401/12/22	6,310	6,170	6,310	6,300	4.83	1,199	23M	144B
1401/12/21	5,790	5,750	6,050	6,010	4.16	1,022	14M	84B
1401/12/20	5,760	5,500	5,980	5,770	0.17	566	5M	29B
1401/12/16	5,950	5,590	5,950	5,760	1.41	506	4M	25B
1401/12/15	5,600	5,310	5,830	5,680	2.16	965	10M	58B
1401/12/14	5,500	5,410	5,580	5,560	4.51	714	9M	53B
1401/12/13	5,150	5,010	5,350	5,320	4.29	632	13M	67B
1401/12/10	5,101	5,101	5,101	5,101	4.98	223	9M	43B
1401/12/09	4,562	4,562	4,904	4,859	4.02	339	5M	22B
1401/12/08	4,780	4,615	4,780	4,671	(2.91)	524	3M	16B
1401/12/07	4,761	4,651	4,966	4,811	1.46	706	7M	33B
1401/12/06	4,600	4,600	4,761	4,742	4.56	732	8M	40B
1401/12/03	4,680	4,517	4,722	4,535	(4.61)	633	5M	22B
1401/12/02	4,702	4,550	4,848	4,754	2.17	666	5M	22B
1401/12/01	4,500	4,470	4,750	4,653	1.02	512	3M	16B
1401/11/30	4,658	4,525	4,700	4,606	1.43	571	4M	18B
1401/11/26	4,410	4,193	4,631	4,541	2.95	1,170	15M	66B
1401/11/25	4,320	4,266	4,470	4,411	(1.76)	149	1M	5B
1401/11/19	4,675	4,336	4,675	4,490	(1.54)	308	2M	8B
1401/11/18	4,627	4,527	4,763	4,560	0.51	202	1M	6B
1401/11/17	4,610	4,526	4,619	4,537	(4.76)	362	5M	23B
1401/11/16	4,980	4,613	4,980	4,764	(0.75)	188	952K	4B
1401/11/12	4,780	4,620	4,940	4,800	(1.03)	241	1M	7B
1401/11/11	5,040	4,710	5,040	4,850	(1.02)	303	2M	9B
1401/11/10	5,010	4,870	5,150	4,900	(4.3)	481	3M	15B
1401/11/09	5,480	5,060	5,570	5,120	(3.76)	557	4M	21B
1401/11/08	5,200	5,140	5,650	5,320	(1.66)	1,064	11M	57B
1401/11/05	5,750	5,330	5,750	5,410	(3.57)	383	2M	12B
1401/11/04	5,750	5,550	5,850	5,610	(3.94)	616	4M	24B
1401/11/03	5,810	5,680	5,930	5,840	3.18	1,076	8M	46B
1401/11/02	5,660	5,390	5,830	5,660	0.0	665	6M	32B
1401/11/01	5,670	5,570	5,670	5,660	4.81	920	11M	65B
1401/10/28	5,370	5,180	5,530	5,400	2.47	796	9M	47B
1401/10/27	5,350	5,190	5,380	5,270	0.76	368	2M	12B
1401/10/26	5,260	5,170	5,330	5,230	1.75	451	4M	20B
1401/10/24	5,290	5,040	5,300	5,140	(2.02)	402	3M	15B
1401/10/21	5,274	5,151	5,380	5,246	(3.25)	606	5M	25B
1401/10/20	5,385	5,303	5,550	5,422	2.28	625	3M	18B
1401/10/19	5,239	5,065	5,384	5,301	3.37	902	8M	42B
1401/10/18	5,001	5,001	5,187	5,128	2.66	605	4M	20B
1401/10/17	4,990	4,923	5,070	4,995	1.03	377	3M	17B
1401/10/14	4,810	4,810	4,939	4,944	(0.66)	273	1M	6B
1401/10/13	5,010	4,810	5,070	4,977	(0.52)	346	2M	9B
1401/10/12	5,069	4,890	5,070	5,003	1.48	413	3M	13B
1401/10/11	5,070	4,753	5,070	4,930	0.76	762	5M	22B
1401/10/10	5,000	4,760	5,000	4,893	0.43	485	4M	17B
1401/10/07	4,864	4,800	4,985	4,872	2.10	565	6M	29B
1401/10/05	4,835	4,700	4,835	4,772	(0.46)	433	2M	11B
1401/10/04	4,838	4,761	4,847	4,794	0.78	341	2M	11B
1401/10/03	4,799	4,712	4,823	4,757	0.83	362	2M	10B
1401/09/30	4,859	4,661	4,859	4,718	(2.4)	584	4M	18B
1401/09/29	4,964	4,705	4,964	4,834	(1.12)	287	2M	8B
1401/09/28	4,685	4,663	5,000	4,889	2.47	840	6M	31B
1401/09/27	4,720	4,613	4,923	4,771	1.73	544	4M	18B
1401/09/26	4,740	4,597	4,800	4,690	(1.05)	366	2M	7B
1401/09/23	4,556	4,556	4,894	4,740	0.49	370	3M	12B
1401/09/22	4,725	4,631	4,838	4,717	(0.36)	506	3M	12B
1401/09/21	4,550	4,550	4,850	4,734	1.54	446	3M	14B
1401/09/20	4,704	4,608	4,800	4,662	(3.82)	557	4M	17B
1401/09/19	4,455	4,455	4,895	4,847	3.97	952	11M	52B
1401/09/16	4,800	4,531	4,800	4,662	0.54	367	3M	12B
1401/09/15	4,550	4,426	4,699	4,637	3.60	1,031	10M	46B
1401/09/14	4,370	4,230	4,544	4,476	3.42	337	4M	20B
1401/09/13	4,211	4,211	4,330	4,328	(0.25)	134	657K	3B
1401/09/12	4,286	4,200	4,361	4,339	(1.21)	233	2M	7B
1401/09/09	4,311	4,264	4,399	4,392	(0.48)	177	1M	4B
1401/09/08	4,390	4,242	4,590	4,413	0.0	273	2M	9B
1401/09/07	4,597	4,250	4,597	4,413	0.41	367	3M	12B
1401/09/06	4,201	4,142	4,479	4,395	3.02	356	3M	15B
1401/09/05	4,171	4,132	4,294	4,266	(0.86)	216	1M	5B
1401/09/02	4,280	4,213	4,444	4,303	0.61	251	2M	8B
1401/09/01	4,062	4,062	4,360	4,277	2.99	505	5M	22B
1401/08/30	4,168	4,021	4,169	4,153	(0.34)	182	834K	3B
1401/08/29	4,090	4,007	4,250	4,167	(0.43)	221	1M	5B
1401/08/28	4,250	4,182	4,300	4,185	(4.93)	318	4M	18B
1401/08/25	4,469	4,271	4,469	4,402	3.41	651	8M	36B
1401/08/24	4,358	4,358	4,358	4,257	2.55	138	2M	9B
1401/08/23	4,285	4,285	4,285	4,151	1.72	56	1M	6B
1401/08/22	4,208	4,208	4,208	4,081	1.82	63	1M	6B
1401/08/21	3,950	3,850	4,119	4,008	2.17	278	2M	10B
1401/08/18	3,959	3,845	4,000	3,923	(0.05)	180	2M	6B
1401/08/17	4,050	3,856	4,098	3,925	(0.05)	214	2M	8B
1401/08/16	3,981	3,950	4,040	3,927	2.03	225	2M	7B
1401/08/15	3,890	3,761	3,990	3,849	1.02	330	2M	8B
1401/08/14	3,730	3,730	3,930	3,810	0.18	174	752K	3B
1401/08/11	3,870	3,748	3,898	3,803	(0.03)	103	636K	2B
1401/08/10	3,884	3,791	3,900	3,804	0.16	127	1M	4B
1401/08/09	3,782	3,782	3,900	3,798	0.24	146	982K	4B
1401/08/08	3,839	3,720	3,839	3,789	0.05	73	946K	4B
1401/08/07	3,612	3,612	3,856	3,787	0.03	284	3M	13B
1401/08/04	3,730	3,685	3,779	3,786	(2.37)	190	2M	7B
1401/08/03	3,770	3,750	3,876	3,878	(1.12)	197	1M	4B
1401/08/02	3,822	3,789	3,950	3,922	(1.65)	202	1M	5B
1401/08/01	4,042	3,898	4,042	3,988	(2.8)	368	2M	10B
1401/07/30	4,065	4,037	4,149	4,103	(0.51)	209	2M	7B
1401/07/27	4,071	4,061	4,187	4,124	0.15	162	743K	3B
1401/07/26	4,110	4,050	4,206	4,118	(0.05)	183	1M	5B
1401/07/25	4,200	4,117	4,295	4,120	(4.92)	373	4M	16B
1401/07/24	4,321	4,273	4,420	4,333	(3.65)	322	2M	11B
1401/07/23	4,449	4,345	4,555	4,497	(1.58)	270	1M	6B
1401/07/20	4,466	4,466	4,687	4,569	0.02	139	760K	3B
1401/07/19	4,700	4,519	4,700	4,568	1.11	325	2M	9B
1401/07/18	4,439	4,439	4,745	4,518	(3.3)	784	8M	37B
1401/07/17	4,660	4,527	4,760	4,672	(1.95)	196	1M	6B
1401/07/16	4,840	4,629	4,870	4,765	(0.25)	164	637K	3B
1401/07/12	4,720	4,621	4,839	4,777	(0.27)	101	391K	2B
1401/07/11	4,590	4,590	4,870	4,790	(0.21)	95	463K	2B
1401/07/10	4,700	4,622	4,850	4,800	(1.34)	229	2M	8B
1401/07/09	4,920	4,684	4,920	4,865	(1.32)	207	1M	6B
1401/07/06	4,900	4,850	5,050	4,930	0.41	149	1M	5B
1401/07/04	4,950	4,870	5,050	4,910	0.41	126	801K	4B
1401/07/02	5,060	4,830	5,070	4,890	(3.74)	398	3M	14B
1401/06/30	5,100	5,000	5,280	5,080	(2.87)	474	3M	17B
1401/06/29	5,270	5,120	5,270	5,230	(0.76)	209	1M	7B
1401/06/28	5,240	5,150	5,320	5,270	(0.75)	199	1M	7B
1401/06/27	5,380	5,220	5,380	5,310	(0.38)	156	1M	6B
1401/06/23	5,390	5,260	5,440	5,330	0.0	170	820K	4B
1401/06/22	5,470	5,220	5,470	5,330	(2.02)	366	3M	14B
1401/06/21	5,400	5,280	5,450	5,440	(1.09)	240	1M	6B
1401/06/20	5,600	5,310	5,600	5,500	(1.08)	240	1M	5B
1401/06/19	5,380	5,290	5,770	5,560	0.0	1,086	7M	39B
1401/06/16	5,720	5,370	5,740	5,560	(0.54)	347	2M	10B
1401/06/15	5,390	5,200	5,650	5,590	4.68	748	6M	32B
1401/06/08	5,330	5,210	5,500	5,340	(2.02)	478	3M	15B
1401/06/07	5,440	5,400	5,500	5,450	0.93	337	2M	12B
1401/06/06	5,390	5,300	5,420	5,400	(0.74)	280	1M	8B
1401/06/05	5,550	5,350	5,550	5,440	0.37	311	2M	10B
1401/06/02	5,480	5,300	5,550	5,420	1.12	494	3M	17B
1401/06/01	5,380	5,210	5,470	5,360	0.75	461	2M	13B
1401/05/31	5,400	5,210	5,470	5,320	0.19	256	1M	8B
1401/05/30	5,150	5,150	5,450	5,310	1.14	381	2M	11B
1401/05/29	5,520	5,190	5,520	5,250	(3.85)	441	3M	17B
1401/05/26	5,410	5,340	5,610	5,460	(1.09)	374	2M	11B
1401/05/25	5,560	5,410	5,630	5,520	(0.54)	256	1M	7B
1401/05/24	5,670	5,420	5,670	5,550	(2.12)	371	2M	13B
1401/05/23	5,770	5,490	5,770	5,670	(1.73)	369	2M	9B
1401/05/22	5,850	5,680	5,900	5,770	0.70	645	4M	20B
1401/05/19	5,810	5,570	5,910	5,730	0.53	564	2M	14B
1401/05/18	5,550	5,450	5,790	5,700	3.26	575	4M	25B
1401/05/15	5,550	5,400	5,610	5,520	2.79	323	2M	14B
1401/05/12	5,190	5,190	5,480	5,370	1.32	316	2M	11B
1401/05/11	5,210	5,170	5,400	5,300	(0.38)	135	643K	3B
1401/05/10	5,110	5,110	5,490	5,320	0.0	255	1M	6B
1401/05/09	5,450	5,150	5,450	5,320	(1.85)	246	1M	6B
1401/05/08	5,300	5,200	5,580	5,420	(0.91)	405	5M	30B
1401/05/05	5,590	5,350	5,640	5,470	0.37	238	1M	8B
1401/05/04	5,310	5,220	5,660	5,450	(0.73)	411	2M	12B
1401/05/03	5,670	5,460	5,730	5,490	(4.36)	344	2M	14B
1401/05/02	5,900	5,720	6,000	5,740	(4.65)	367	3M	19B
1401/05/01	6,100	5,900	6,120	6,020	1.01	524	3M	18B
1401/04/29	5,680	5,680	5,990	5,960	4.38	438	5M	27B
1401/04/28	5,770	5,580	5,850	5,710	(2.56)	385	2M	12B
1401/04/26	5,730	5,640	5,900	5,860	(0.85)	176	1M	7B
1401/04/25	5,950	5,780	6,040	5,910	1.03	434	2M	14B
1401/04/22	5,700	5,630	5,920	5,850	3.72	643	4M	23B
1401/04/21	5,520	5,500	5,690	5,640	(1.4)	265	1M	8B
1401/04/20	5,680	5,570	5,870	5,720	(0.35)	243	1M	8B
1401/04/18	5,650	5,630	5,850	5,740	0.53	348	2M	9B
1401/04/15	5,830	5,600	5,830	5,710	(1.38)	278	2M	9B
1401/04/14	5,850	5,690	5,920	5,790	0.17	221	1M	6B
1401/04/13	5,740	5,740	5,940	5,780	0.52	229	918K	5B
1401/04/12	5,710	5,650	5,850	5,750	0.52	393	2M	12B
1401/04/11	5,850	5,600	5,870	5,720	(2.22)	323	2M	13B
1401/04/08	5,850	5,740	5,950	5,850	(1.85)	296	2M	10B
1401/04/07	5,990	5,860	6,080	5,960	0.0	169	1M	6B
1401/04/06	5,730	5,730	6,210	5,960	(0.33)	342	2M	14B
1401/04/05	5,990	5,810	6,120	5,980	0.50	307	2M	12B
1401/04/04	5,780	5,700	6,080	5,950	2.41	444	3M	17B
1401/04/01	5,880	5,700	5,940	5,810	(0.68)	215	1M	7B
1401/03/31	5,850	5,710	5,920	5,850	2.09	510	2M	14B
1401/03/30	5,800	5,640	5,870	5,730	1.06	356	2M	9B
1401/03/29	5,710	5,600	5,750	5,670	0.71	369	2M	9B
1401/03/28	5,600	5,540	5,680	5,630	(0.18)	222	936K	5B
1401/03/25	5,530	5,530	5,740	5,640	0.0	254	1M	6B
1401/03/24	5,830	5,500	5,830	5,640	(1.23)	373	2M	12B
1401/03/23	5,640	5,620	5,820	5,710	1.06	475	2M	14B
1401/03/22	5,540	5,490	5,800	5,650	0.53	329	1M	7B
1401/03/21	5,850	5,480	5,850	5,620	(2.43)	418	2M	11B
1401/03/18	5,600	5,530	5,900	5,760	0.70	455	3M	15B
1401/03/17	5,770	5,530	5,920	5,720	(0.87)	421	2M	12B
1401/03/16	6,060	5,680	6,060	5,770	(3.35)	426	3M	18B
1401/03/11	5,880	5,840	5,980	5,970	4.74	646	7M	40B
1401/03/10	5,800	5,650	6,080	5,700	(4.04)	904	8M	46B
1401/03/09	6,100	5,800	6,100	5,940	(0.34)	255	1M	6B
1401/03/08	6,080	5,860	6,100	5,960	(3.25)	359	2M	12B
1401/03/07	6,330	6,080	6,600	6,160	(3.6)	466	3M	21B
1401/03/04	6,250	6,250	6,450	6,390	3.90	489	3M	19B
1401/03/03	5,920	5,920	6,340	6,150	0.65	562	3M	20B
1401/03/02	6,110	6,030	6,370	6,110	(3.63)	367	3M	17B
1401/03/01	6,660	6,270	6,660	6,340	(3.79)	506	3M	22B
1401/02/31	6,910	6,580	6,910	6,590	(4.77)	416	3M	23B
1401/02/28	6,900	6,870	7,110	6,920	(4.29)	519	3M	20B
1401/02/27	7,000	6,920	7,000	7,230	(0.41)	65	194K	1B
1401/02/26	7,080	6,890	7,380	7,260	3.27	1,066	9M	63B
1401/02/25	6,790	6,760	7,040	7,030	4.77	819	14M	102B
1401/02/24	6,900	6,630	6,900	6,710	0.45	616	4M	28B
1401/02/21	6,600	6,500	6,840	6,680	0.30	841	7M	46B
1401/02/20	6,500	6,500	6,790	6,660	(2.2)	456	2M	16B
1401/02/19	6,850	6,450	7,040	6,810	1.49	844	6M	40B
1401/02/18	6,500	6,450	6,830	6,710	1.21	597	4M	30B
1401/02/17	6,790	6,460	6,790	6,630	1.84	549	3M	18B
1401/02/12	6,530	6,370	6,750	6,510	(1.66)	582	5M	30B
1401/02/11	7,040	6,470	7,040	6,620	(2.79)	784	3M	22B
1401/02/10	6,840	6,610	6,840	6,810	4.45	823	5M	31B
1401/02/07	6,420	6,220	6,680	6,520	2.35	1,140	6M	42B
1401/02/06	6,300	6,170	6,410	6,370	4.26	737	4M	28B
1401/02/05	6,040	5,960	6,220	6,110	2.17	502	3M	16B
1401/02/04	5,950	5,880	6,080	5,980	0.50	408	3M	16B
1401/01/31	6,070	5,840	6,230	5,950	(3.09)	724	5M	28B
1401/01/30	6,030	5,960	6,280	6,140	(0.16)	269	1M	9B
1401/01/29	6,190	5,980	6,290	6,150	0.99	442	3M	16B
1401/01/28	6,100	5,870	6,320	6,090	0.0	389	2M	13B
1401/01/27	6,130	5,920	6,210	6,090	2.18	402	2M	15B
1401/01/24	5,780	5,780	6,110	5,960	(1.97)	437	2M	13B
1401/01/23	6,330	5,980	6,330	6,080	(3.34)	452	2M	15B
1401/01/22	6,240	6,030	6,310	6,290	4.66	512	7M	44B
1401/01/21	5,710	5,700	6,060	6,010	3.98	540	5M	29B
1401/01/20	5,630	5,630	5,910	5,780	(0.17)	230	963K	6B
1401/01/17	5,900	5,630	5,900	5,790	(1.03)	409	2M	12B
1401/01/16	5,840	5,780	5,940	5,850	(0.17)	317	1M	8B
1401/01/15	5,920	5,710	5,990	5,860	1.03	428	2M	14B
1401/01/14	5,700	5,620	5,890	5,800	3.39	530	3M	19B
1401/01/10	5,700	5,400	5,700	5,610	(0.18)	308	2M	9B
1401/01/09	5,720	5,620	5,800	5,620	1.08	275	1M	8B
1401/01/08	5,420	5,380	5,680	5,560	2.77	604	4M	20B
1401/01/07	5,470	5,340	5,600	5,410	(2.52)	510	3M	18B
1401/01/06	5,610	5,390	5,650	5,550	(0.54)	277	2M	10B
1400/12/28	5,550	5,450	5,600	5,580	(0.53)	296	1M	7B
1400/12/25	5,550	5,360	5,780	5,610	1.45	482	3M	17B
1400/12/24	5,310	5,310	5,690	5,530	0.18	388	2M	11B
1400/12/23	5,700	5,340	5,800	5,520	(0.54)	655	3M	16B
1400/12/22	5,540	5,430	5,560	5,550	4.72	354	4M	21B
1400/12/21	5,210	5,080	5,470	5,300	0.57	417	3M	15B
1400/12/18	5,390	5,180	5,480	5,270	(2.04)	468	3M	14B
1400/12/17	5,470	5,220	5,470	5,380	(1.65)	338	1M	7B
1400/12/16	5,500	5,330	5,610	5,470	(1.44)	308	2M	10B
1400/12/15	5,500	5,430	5,650	5,550	(0.54)	338	2M	8B
1400/12/14	5,370	5,370	5,700	5,580	0.36	391	3M	14B
1400/12/11	5,770	5,360	5,770	5,560	(1.42)	282	1M	7B
1400/12/09	5,490	5,460	5,690	5,640	(0.53)	216	762K	4B
1400/12/08	5,520	5,450	5,690	5,670	(0.7)	181	1M	7B
1400/12/07	5,570	5,520	5,820	5,710	(1.72)	288	1M	7B
1400/12/04	5,880	5,510	6,000	5,810	0.17	420	2M	14B
1400/12/03	5,720	5,610	5,820	5,800	4.50	472	4M	20B
1400/12/02	5,620	5,620	5,620	5,550	3.54	203	2M	11B
1400/12/01	5,340	5,080	5,600	5,360	0.37	1,259	15M	80B
1400/11/30	5,520	5,280	5,520	5,340	(3.78)	269	2M	12B
1400/11/27	5,780	5,460	5,780	5,550	(3.31)	362	2M	10B
1400/11/25	5,820	5,570	5,820	5,740	(0.69)	176	815K	5B
1400/11/24	5,760	5,660	5,840	5,780	(2.86)	247	2M	9B
1400/11/23	6,010	5,720	6,010	5,950	(1.0)	189	740K	4B
1400/11/20	5,910	5,850	6,010	6,010	(0.99)	230	937K	6B
1400/11/19	5,920	5,890	6,130	6,070	(0.49)	207	707K	4B
1400/11/18	5,970	5,830	6,260	6,100	(0.49)	261	798K	5B
1400/11/17	6,180	5,980	6,300	6,130	(0.33)	172	630K	4B
1400/11/16	5,990	5,990	6,390	6,150	0.65	180	1M	7B
1400/11/13	5,860	5,860	6,230	6,110	(0.16)	143	753K	5B
1400/11/12	6,190	6,020	6,250	6,120	0.0	192	1M	8B
1400/11/11	5,900	5,900	6,240	6,120	0.66	260	2M	10B
1400/11/10	6,470	5,890	6,470	6,080	(1.94)	243	2M	12B
1400/11/09	6,000	6,000	6,430	6,200	0.98	195	895K	6B
1400/11/06	6,000	5,880	6,290	6,140	(0.49)	190	562K	3B
1400/11/05	5,940	5,920	6,210	6,170	(0.96)	94	439K	3B
1400/11/04	6,030	6,020	6,080	6,230	(1.58)	96	770K	5B
1400/11/03	6,400	6,170	6,400	6,330	(2.47)	90	1M	7B
1400/11/02	6,490	6,230	6,580	6,490	(0.46)	134	471K	3B
1400/10/29	6,290	6,270	6,560	6,520	(1.06)	151	604K	4B
1400/10/28	6,370	6,340	6,580	6,590	(1.2)	96	529K	3B
1400/10/27	6,660	6,350	6,870	6,670	0.15	317	2M	10B
1400/10/26	6,590	6,460	6,660	6,660	(2.06)	223	1M	7B
1400/10/25	6,890	6,560	6,890	6,800	(1.45)	211	706K	5B
1400/10/22	7,090	6,660	7,090	6,900	(0.86)	187	621K	4B
1400/10/21	7,170	6,800	7,170	6,960	(1.0)	277	2M	12B
1400/10/20	7,050	6,850	7,230	7,030	(0.28)	226	1M	7B
1400/10/19	6,810	6,810	7,240	7,050	(0.42)	395	2M	17B
1400/10/18	7,200	7,000	7,230	7,080	2.16	380	2M	15B
1400/10/15	6,650	6,440	7,040	6,930	3.28	455	4M	25B
1400/10/14	7,000	6,660	7,000	6,710	(4.28)	333	2M	16B
1400/10/13	6,700	6,700	7,190	7,010	0.14	172	1M	7B
1400/10/12	6,950	6,680	7,180	7,000	0.43	447	3M	21B
1400/10/11	7,260	6,900	7,280	6,970	(3.99)	432	5M	37B
1400/10/08	7,250	6,710	7,310	7,260	4.16	692	8M	62B
1400/10/07	6,930	6,710	6,990	6,970	4.65	414	9M	60B
1400/10/06	6,210	6,210	6,660	6,660	4.88	208	3M	22B
1400/09/30	6,490	6,330	6,490	6,350	0.16	104	683K	4B
1400/09/29	6,230	6,200	6,580	6,340	(1.4)	166	1M	8B
1400/09/28	6,440	6,270	6,610	6,430	(0.16)	261	2M	11B
1400/09/27	6,500	6,170	6,610	6,440	2.22	265	2M	16B
1400/09/24	6,330	6,310	6,340	6,300	4.30	223	2M	14B
1400/09/23	5,820	5,670	6,240	6,040	1.51	783	7M	44B
1400/09/22	5,790	5,750	6,000	5,950	(1.65)	177	953K	6B
1400/09/21	6,200	5,770	6,200	6,050	(0.33)	228	2M	10B
1400/09/20	6,110	5,940	6,180	6,070	(0.33)	240	2M	13B
1400/09/17	6,280	6,060	6,280	6,090	0.50	241	1M	7B
1400/09/16	6,250	5,990	6,250	6,060	0.17	221	2M	10B
1400/09/15	6,100	5,900	6,190	6,050	0.83	468	3M	19B
1400/09/14	5,990	5,990	6,160	6,000	(4.76)	393	3M	17B
1400/09/13	6,030	6,030	6,030	6,300	(0.63)	52	277K	2B
1400/09/10	6,490	6,190	6,490	6,340	(2.61)	121	1M	8B
1400/09/09	6,420	6,380	6,800	6,510	(2.98)	315	2M	11B
1400/09/08	6,680	6,590	6,900	6,710	0.45	688	5M	33B
1400/09/07	6,690	6,510	6,690	6,680	4.70	433	4M	23B
1400/09/06	6,060	6,060	6,520	6,380	2.74	587	4M	26B
1400/09/03	6,210	6,050	6,400	6,210	(2.36)	503	3M	16B
1400/09/02	6,680	6,350	6,680	6,360	(4.79)	393	3M	20B
1400/09/01	6,710	6,580	6,850	6,680	(0.45)	359	2M	17B
1400/08/30	6,770	6,470	6,940	6,710	0.0	579	4M	24B
1400/08/29	7,090	6,650	7,120	6,710	(4.14)	763	7M	50B
1400/08/26	7,000	6,750	7,070	7,000	3.86	774	7M	47B
1400/08/25	6,300	6,300	6,830	6,740	3.53	720	6M	41B
1400/08/24	6,590	6,280	6,590	6,510	3.66	1,530	15M	97B
1400/08/23	6,310	6,310	6,310	6,280	4.49	136	2M	15B
1400/08/22	6,000	5,870	6,060	6,010	3.98	452	4M	22B
1400/08/19	5,810	5,420	5,970	5,780	1.58	1,281	14M	79B
1400/08/18	5,470	5,470	5,850	5,690	0.71	394	3M	14B
1400/08/17	5,820	5,580	5,820	5,650	(3.75)	496	3M	19B
1400/08/16	6,240	5,730	6,240	5,870	(2.65)	454	3M	20B
1400/08/15	6,090	5,890	6,170	6,030	2.55	287	2M	9B
1400/08/12	5,750	5,640	6,020	5,880	2.26	335	3M	16B
1400/08/11	5,580	5,580	5,890	5,750	0.0	235	843K	5B
1400/08/10	5,460	5,460	5,930	5,750	1.77	313	2M	9B
1400/08/09	5,830	5,620	5,900	5,650	(4.4)	320	4M	23B
1400/08/08	5,940	5,770	6,100	5,910	(0.84)	473	4M	23B
1400/08/05	5,690	5,660	6,140	5,960	0.34	542	4M	26B
1400/08/04	5,930	5,930	6,200	5,940	(4.81)	461	3M	19B
1400/08/03	6,250	6,210	6,440	6,240	(4.44)	297	2M	13B
1400/08/01	6,530	6,370	6,860	6,530	(2.54)	318	2M	14B
1400/07/28	6,870	6,500	6,870	6,700	(1.47)	318	2M	14B
1400/07/27	6,530	6,530	6,890	6,800	1.04	430	3M	18B
1400/07/26	7,000	6,680	7,070	6,730	(4.27)	588	4M	24B
1400/07/25	7,220	6,710	7,280	7,030	(0.28)	616	3M	23B
1400/07/24	6,530	6,530	7,210	7,050	2.62	812	7M	53B
1400/07/21	6,710	6,710	6,710	6,870	(2.69)	143	1M	7B
1400/07/20	7,050	6,860	7,250	7,060	(2.22)	225	1M	7B
1400/07/19	7,560	7,090	7,560	7,220	(3.22)	648	3M	20B
1400/07/18	7,570	7,200	7,610	7,460	0.27	826	3M	25B
1400/07/17	7,390	7,170	7,600	7,440	2.62	1,396	8M	57B
1400/07/14	7,240	6,970	7,480	7,250	1.68	1,334	8M	60B
1400/07/12	7,310	7,010	7,310	7,130	0.0	626	3M	21B
1400/07/11	7,000	6,800	7,200	7,130	3.94	1,601	12M	86B
1400/07/10	6,840	6,740	6,980	6,860	0.29	600	3M	20B
1400/07/07	7,020	6,750	7,020	6,840	(2.56)	766	4M	29B
1400/07/06	7,130	6,780	7,300	7,020	(0.57)	842	4M	28B
1400/07/04	7,260	6,840	7,260	7,060	1.00	923	4M	31B
1400/07/03	6,800	6,710	7,010	6,990	4.64	852	4M	31B
1400/06/31	6,700	6,650	6,950	6,680	(4.43)	1,332	11M	75B
1400/06/30	7,050	6,950	7,200	6,990	(4.38)	473	3M	19B
1400/06/29	7,290	7,250	7,560	7,310	(4.19)	991	8M	56B
1400/06/28	7,980	7,360	7,980	7,630	(1.42)	1,092	5M	41B
1400/06/27	7,840	7,380	7,980	7,740	0.65	1,057	5M	37B
1400/06/24	7,710	7,440	7,930	7,690	(0.9)	1,155	7M	51B
1400/06/23	7,600	7,540	8,100	7,760	(2.14)	1,561	10M	81B
1400/06/22	7,930	7,930	8,190	7,930	(4.92)	522	5M	40B
1400/06/21	8,350	8,150	8,350	8,340	(2.68)	281	1M	8B
1400/06/20	8,660	8,240	8,890	8,570	(0.92)	757	5M	46B
1400/06/17	8,790	8,450	8,950	8,650	0.70	1,174	4M	35B
1400/06/16	8,580	8,550	8,850	8,590	(4.45)	1,289	8M	68B
1400/06/15	9,400	8,850	9,400	8,990	(3.44)	1,737	10M	86B
1400/06/14	9,250	9,130	9,500	9,310	1.64	1,133	7M	67B
1400/06/13	9,170	8,870	9,180	9,160	4.69	1,041	9M	79B
1400/06/10	8,550	8,250	8,860	8,750	3.67	966	7M	60B
1400/06/09	8,370	8,350	8,770	8,440	(3.87)	1,238	8M	70B
1400/06/08	8,800	8,630	9,190	8,780	(3.3)	826	5M	41B
1400/06/07	9,000	8,680	9,550	9,080	(0.55)	2,734	19M	173B
1400/06/06	9,350	8,950	9,360	9,130	(2.56)	3,261	15M	133B
1400/06/03	9,480	9,100	9,510	9,370	3.42	2,354	14M	131B
1400/06/02	9,090	8,790	9,130	9,060	4.14	866	6M	57B
1400/06/01	8,780	8,420	8,840	8,700	3.33	1,512	8M	68B
1400/05/31	8,200	8,070	8,470	8,420	4.34	1,125	7M	60B
1400/05/24	7,810	7,580	8,250	8,070	2.02	1,296	6M	52B
1400/05/23	8,290	7,710	8,290	7,910	(2.22)	1,601	9M	68B
1400/05/20	8,050	7,760	8,250	8,090	2.53	2,816	17M	141B
1400/05/19	7,890	7,890	7,890	7,890	4.92	414	4M	34B
1400/05/18	7,520	7,450	7,520	7,520	4.88	730	6M	44B
1400/05/17	7,110	6,940	7,190	7,170	4.67	487	4M	26B
1400/05/16	6,870	6,610	6,980	6,850	0.29	836	4M	30B
1400/05/13	7,010	6,730	7,050	6,830	(3.39)	1,348	7M	45B
1400/05/12	6,930	6,900	7,170	7,070	0.28	835	3M	23B
1400/05/11	7,290	6,900	7,290	7,050	(1.95)	1,117	5M	39B
1400/05/10	7,080	7,000	7,350	7,190	2.42	1,310	6M	43B
1400/05/09	7,010	6,990	7,320	7,020	(4.49)	1,852	11M	75B
1400/05/06	7,660	7,280	7,660	7,350	(2.91)	469	3M	22B
1400/04/26	7,840	7,440	7,970	7,580	(3.19)	2,313	12M	93B
1400/04/23	7,710	7,600	8,050	7,830	(1.51)	1,560	9M	69B
1400/04/22	7,990	7,730	8,120	7,950	(0.5)	1,208	6M	51B
1400/04/21	8,100	7,870	8,280	7,990	(3.39)	2,454	13M	103B
1400/04/20	8,360	8,150	8,450	8,270	0.24	1,602	8M	68B
1400/04/19	8,040	8,040	8,380	8,250	3.25	2,176	11M	95B
1400/04/16	7,720	7,630	8,200	7,990	1.27	2,105	13M	107B
1400/04/15	7,810	7,650	8,110	7,890	(1.13)	2,073	10M	75B
1400/04/14	8,080	7,840	8,100	7,980	1.92	1,410	8M	66B
1400/04/13	7,600	7,530	8,180	7,830	(1.14)	3,305	18M	138B
1400/04/12	8,250	7,840	8,250	7,920	(4.0)	2,858	15M	119B
1400/04/09	8,180	8,180	8,490	8,250	(4.18)	5,882	37M	307B
1400/04/08	8,720	8,310	8,860	8,610	0.58	3,135	15M	132B
1400/04/07	8,350	8,100	8,720	8,560	3.01	4,407	31M	269B
1400/04/06	8,200	8,150	8,890	8,310	(3.03)	5,418	36M	299B
1400/04/05	8,900	8,530	8,960	8,570	(4.46)	1,006	7M	60B
1400/04/02	9,150	8,660	9,470	8,970	(1.54)	3,911	19M	172B
1400/04/01	8,740	8,740	9,550	9,110	(0.98)	5,359	34M	306B
1400/03/31	9,190	9,190	9,190	9,200	(4.86)	171	1M	13B
1400/03/30	9,620	9,620	9,620	9,670	(4.45)	164	1M	12B
1400/03/29	10,120	10,120	10,120	10,120	(4.98)	588	3M	26B
1400/03/26	10,640	10,640	10,880	10,650	(4.83)	2,108	21M	229B
1400/03/25	11,190	11,190	11,190	11,190	(9.98)	196	2M	18B
1400/03/24	12,350	12,350	12,350	12,430	(4.38)	123	1M	13B
1400/03/23	12,350	12,350	12,350	13,000	0.0	2	3K	32M
1400/03/22	12,350	12,350	12,350	13,000	0.0	2	1K	18M
1400/03/19	12,350	12,350	12,350	13,000	0.0	3	2K	20M
1400/03/18	12,350	12,350	12,350	13,000	0.0	3	3K	42M
1400/03/17	12,350	12,350	12,350	13,000	0.0	5	3K	37M
1400/03/12	12,360	12,360	12,360	13,000	(0.08)	9	21K	264M
1400/03/11	12,370	12,370	12,370	13,010	(0.08)	18	23K	282M
1400/03/10	12,450	12,450	12,450	13,020	(0.61)	15	134K	2B
1400/03/09	12,710	12,710	12,710	13,100	(2.02)	104	457K	6B
1400/03/08	12,720	12,720	12,720	13,370	(0.07)	15	13K	171M
1400/03/05	12,740	12,740	12,740	13,380	(0.22)	26	53K	675M
1400/03/01	12,740	12,740	12,740	13,410	0.0	3	1K	18M
1400/02/29	12,750	12,750	12,750	13,410	(0.07)	5	9K	110M
1400/02/28	13,030	13,030	13,030	13,420	(2.12)	20	457K	6B
1400/02/27	13,150	13,150	13,150	13,710	(0.94)	15	210K	3B
1400/02/26	13,150	13,150	13,150	13,840	0.0	5	5K	61M
1400/02/25	13,170	13,170	13,170	13,840	(0.14)	13	31K	414M
1400/02/22	13,450	13,450	13,450	13,860	0.0	12	15K	195M
1400/02/21	13,450	13,450	13,450	13,860	0.0	9	11K	142M
1400/02/20	13,450	13,450	13,450	13,860	0.0	4	5K	70M
1400/02/19	13,450	13,450	13,450	13,860	0.0	3	5K	67M
1400/02/18	13,040	13,040	13,040	13,860	(0.07)	14	23K	303M
1400/02/15	13,460	13,460	13,460	13,870	0.0	4	9K	115M
1400/02/13	13,460	13,460	13,460	13,870	0.0	1	1K	20M
1400/02/12	13,460	13,460	13,460	13,870	0.0	1	1K	20M
1400/02/11	13,460	13,460	13,460	13,870	0.0	1	1K	20M
1400/02/08	13,460	13,460	13,460	13,870	0.0	2	2K	24M
1400/02/07	13,460	13,460	13,460	13,870	0.0	6	4K	49M
1400/02/06	13,460	13,460	13,460	13,870	0.0	6	35K	471M
1400/02/05	13,480	13,480	13,480	13,870	(0.14)	5	132K	2B
1400/02/04	13,480	13,480	13,480	13,890	0.0	2	871	12M
1400/02/01	13,480	13,480	13,480	13,890	0.0	1	1K	16M
1400/01/30	13,620	13,620	13,620	13,890	0.0	3	3K	39M
1400/01/29	13,620	13,620	13,620	13,890	0.0	2	2K	27M
1400/01/28	13,620	13,620	13,620	13,890	0.0	2	743	10M
1400/01/25	13,340	13,340	13,340	13,890	0.0	19	18K	240M
1400/01/24	13,620	13,620	13,620	13,890	0.0	3	6K	81M
1400/01/23	13,620	13,620	13,620	13,890	0.0	5	3K	37M
1400/01/22	13,620	13,620	13,620	13,890	0.0	3	1K	20M
1400/01/21	13,620	13,620	13,620	13,890	0.0	3	3K	39M
1400/01/18	13,620	13,620	13,620	13,890	0.0	6	3K	41M
1400/01/17	13,630	13,630	13,630	13,890	(0.07)	5	121K	2B
1400/01/16	13,630	13,630	13,630	13,900	0.0	4	5K	63M
1400/01/15	13,630	13,630	13,630	13,900	0.0	5	18K	242M
1400/01/14	13,630	13,630	13,630	13,900	0.0	3	3K	45M
1400/01/11	13,630	13,630	13,630	13,900	0.0	16	32K	430M
1400/01/10	13,630	13,630	13,630	13,900	0.0	5	6K	85M
1400/01/08	13,650	13,650	13,650	13,900	(0.14)	32	259K	4B
1400/01/07	13,650	13,650	13,650	13,920	0.0	19	31K	425M
1399/12/27	13,680	13,680	13,680	13,920	(0.22)	97	370K	5B
1399/12/26	13,700	13,700	13,700	13,950	(0.14)	77	239K	3B
1399/12/25	13,700	13,700	13,700	13,970	0.0	27	47K	643M
1399/12/24	13,700	13,700	13,700	13,970	0.0	31	39K	535M
1399/12/19	13,710	13,710	13,710	13,970	(0.07)	42	150K	2B
1399/12/18	13,810	13,810	13,810	13,980	(0.78)	256	1M	19B
1399/12/17	13,810	13,810	13,810	14,090	0.0	23	40K	554M
1399/12/16	13,830	13,830	13,830	14,090	(0.14)	84	203K	3B
1399/12/13	13,940	13,940	13,940	14,110	(0.77)	446	1M	19B
1399/12/12	13,980	13,980	14,860	14,220	(0.28)	3,798	11M	157B
1399/12/11	14,240	14,240	14,500	14,260	(1.86)	2,429	11M	155B
1399/12/10	14,250	14,250	14,250	14,530	(0.07)	35	87K	1B
1399/12/09	14,270	14,270	14,270	14,540	(0.14)	119	280K	4B
1399/11/29	14,430	14,050	15,140	14,560	1.61	5,693	28M	411B
1399/11/28	13,880	13,880	14,880	14,330	1.20	3,579	19M	275B
1399/11/27	14,400	13,750	14,790	14,160	0.93	4,409	17M	236B
1399/11/26	14,150	13,420	14,150	14,030	5.09	3,879	20M	275B
1399/11/25	13,060	13,060	14,050	13,350	0.23	9,804	68M	906B
1399/11/21	13,210	13,210	13,900	13,320	(4.17)	1,065	9M	119B
1399/11/20	13,910	13,780	14,780	13,900	(4.14)	4,302	33M	456B
1399/11/19	13,880	13,880	15,300	14,500	(0.75)	7,097	37M	530B
1399/11/18	14,610	14,610	14,610	14,610	(4.94)	383	5M	75B
1399/11/15	15,970	14,450	15,970	15,370	1.05	8,747	47M	722B
1399/11/14	15,210	15,210	15,210	15,210	4.97	639	4M	59B
1399/11/13	14,390	13,850	14,590	14,490	4.24	1,919	14M	199B
1399/11/12	13,910	13,000	13,910	13,900	4.91	2,860	25M	350B
1399/11/11	12,420	12,420	13,720	13,250	1.38	5,316	57M	757B
1399/11/08	13,130	13,030	13,360	13,070	(4.67)	1,073	9M	118B
1399/11/07	13,480	13,480	13,480	13,710	(3.31)	210	2M	30B
1399/11/06	13,570	13,570	13,570	14,180	(0.7)	112	454K	6B
1399/11/05	14,240	14,130	14,630	14,280	(3.97)	777	5M	75B
1399/11/04	15,540	14,060	15,540	14,870	0.47	8,705	57M	851B
1399/11/01	14,010	14,010	14,960	14,800	3.86	3,767	28M	409B
1399/10/30	14,000	14,000	14,000	14,250	(3.26)	188	2M	29B
1399/10/29	14,250	14,250	14,250	14,730	(1.73)	81	1M	16B
1399/10/27	14,990	14,990	14,990	14,990	(4.95)	720	8M	114B
1399/10/24	15,240	15,240	15,240	15,770	(1.68)	216	1M	19B
1399/10/23	16,510	14,950	16,510	16,040	1.97	5,383	28M	455B
1399/10/22	15,730	15,730	15,730	15,730	4.94	974	9M	149B
1399/10/21	14,850	14,310	15,060	14,990	4.46	4,391	20M	301B
1399/10/20	14,530	13,270	14,540	14,350	3.61	3,726	20M	294B
1399/10/17	14,180	12,890	14,230	13,850	2.14	5,911	31M	426B
1399/10/16	13,590	13,020	13,590	13,560	4.71	3,605	20M	272B
1399/10/15	12,950	12,800	12,950	12,950	4.94	2,193	14M	185B
1399/10/14	12,360	12,000	12,360	12,340	4.75	5,890	38M	468B
1399/10/13	11,790	11,000	11,860	11,780	4.25	1,985	12M	142B
1399/10/10	11,200	10,810	11,320	11,300	4.73	2,080	12M	135B
1399/10/09	10,370	9,880	10,860	10,790	4.25	2,488	19M	210B
1399/10/08	10,380	10,000	10,380	10,350	4.65	3,683	22M	225B
1399/10/07	9,950	9,950	9,950	9,890	4.32	604	4M	44B
1399/10/06	9,690	9,200	10,050	9,480	(2.07)	3,985	27M	254B
1399/10/03	9,690	9,380	9,690	9,680	4.88	1,659	17M	165B
1399/10/02	8,950	8,620	9,390	9,230	8.21	2,946	20M	185B
1399/09/29	8,530	8,520	8,530	8,530	4.92	766	7M	59B
1399/09/26	7,530	7,530	8,310	8,130	2.65	2,066	15M	120B
1399/09/25	7,790	7,790	8,000	7,920	(3.41)	566	4M	34B
1399/09/24	8,400	8,010	8,630	8,200	(2.73)	1,389	8M	69B
1399/09/23	8,500	8,060	8,790	8,430	(0.59)	2,523	15M	123B
1399/09/22	8,400	8,210	8,500	8,480	4.69	2,083	18M	149B
1399/09/19	8,190	7,880	8,190	8,100	3.85	1,978	19M	155B
1399/09/18	7,550	7,200	7,840	7,800	4.42	1,529	18M	140B
1399/09/17	7,500	7,010	7,530	7,470	4.04	1,960	16M	119B
1399/09/16	6,900	6,810	7,240	7,180	4.06	1,356	15M	109B
1399/09/15	6,530	6,530	7,090	6,900	1.32	972	7M	51B
1399/09/12	7,030	6,490	7,030	6,810	(0.29)	597	4M	30B
1399/09/11	6,860	6,680	7,100	6,830	(2.84)	1,096	11M	78B
1399/09/10	7,300	6,790	7,320	7,030	0.29	1,604	14M	99B
1399/09/09	7,190	7,190	7,190	7,010	2.34	156	3M	25B
1399/09/08	7,000	7,000	7,000	6,850	2.70	226	4M	29B
1399/09/05	6,220	6,220	6,860	6,670	1.99	1,505	13M	89B
1399/09/04	6,910	6,270	6,910	6,540	(0.76)	1,280	9M	58B
1399/09/03	6,210	6,100	6,670	6,590	3.62	743	9M	62B
1399/09/02	6,180	6,170	6,470	6,360	(2.0)	434	3M	21B
1399/09/01	6,810	6,340	6,810	6,490	(2.7)	845	7M	43B
1399/08/28	6,770	6,510	7,000	6,670	(1.19)	1,413	10M	66B
1399/08/27	6,700	6,700	7,200	6,750	(4.26)	2,267	24M	161B
1399/08/26	6,980	6,980	7,400	7,050	(3.95)	701	7M	51B
1399/08/25	7,350	7,010	7,350	7,340	4.86	1,827	25M	181B
1399/08/24	6,670	6,670	7,370	7,000	(0.28)	2,536	28M	197B
1399/08/21	6,810	6,810	6,810	7,020	(1.96)	88	2M	13B
1399/08/20	6,940	6,940	6,940	7,160	(1.92)	142	2M	13B
1399/08/19	7,100	6,810	7,450	7,300	(31.84)	887	10M	71B
1399/08/12	10,180	10,180	10,180	10,710	0.0	1	587	6M
1399/08/10	10,180	10,180	10,180	10,710	0.0	8	15K	152M
1399/08/07	10,180	10,180	10,180	10,710	0.0	15	18K	187M
1399/08/06	10,180	10,180	10,180	10,710	0.0	6	12K	125M
1399/08/05	10,180	10,180	10,180	10,710	0.0	1	1K	10M
1399/08/03	9,990	9,990	9,990	10,710	(3.51)	144	2M	16B
1399/07/30	10,550	10,550	10,550	11,100	0.0	14	34K	358M
1399/07/29	10,550	10,550	10,550	11,100	0.0	5	22K	231M
1399/07/28	10,550	10,550	10,550	11,100	0.0	3	3K	32M
1399/07/27	10,550	10,550	10,550	11,100	0.0	10	27K	282M
1399/07/23	10,560	10,560	10,560	11,100	(0.09)	29	76K	806M
1399/07/21	10,560	10,560	10,560	11,110	0.0	9	15K	153M
1399/07/20	10,620	10,620	10,620	11,110	(0.54)	100	521K	6B
1399/07/19	10,650	10,650	10,650	11,170	(0.36)	41	316K	3B
1399/07/16	10,670	10,670	10,670	11,210	(0.18)	52	157K	2B
1399/07/15	10,670	10,670	10,670	11,230	0.0	4	7K	71M
1399/07/14	10,670	10,670	10,670	11,230	0.0	4	3K	37M
1399/07/13	10,670	10,670	10,670	11,230	0.0	12	12K	129M
1399/07/12	10,700	10,700	10,700	11,230	(0.27)	30	209K	2B
1399/07/09	10,700	10,700	10,700	11,260	0.0	9	19K	204M
1399/07/08	10,710	10,710	10,710	11,260	(0.09)	6	42K	449M
1399/07/07	10,710	10,710	10,710	11,270	0.0	1	2K	21M
1399/07/06	10,710	10,710	10,710	11,270	0.0	6	7K	77M
1399/07/05	10,720	10,720	10,720	11,270	(0.09)	13	82K	882M
1399/07/02	10,960	10,960	10,960	11,280	(2.17)	113	2M	20B
1399/07/01	10,960	10,960	10,960	11,530	0.0	11	15K	167M
1399/06/31	10,960	10,960	10,960	11,530	0.0	6	4K	47M
1399/06/30	10,970	10,970	10,970	11,530	(0.09)	8	57K	623M
1399/06/29	10,980	10,980	10,980	11,540	(0.09)	10	75K	822M
1399/06/26	11,010	11,010	11,010	11,550	(0.26)	42	252K	3B
1399/06/25	11,100	11,100	11,100	11,580	(0.86)	107	714K	8B
1399/06/24	11,110	11,110	11,110	11,680	(0.09)	18	46K	511M
1399/06/23	11,130	11,130	11,130	11,690	(0.17)	13	179K	2B
1399/06/22	11,240	11,240	11,240	11,710	(1.01)	66	850K	10B
1399/06/19	11,290	11,290	11,290	11,830	(0.42)	47	323K	4B
1399/06/18	11,290	11,290	11,290	11,880	0.0	6	12K	139M
1399/06/17	11,290	11,290	11,290	11,880	0.0	6	13K	151M
1399/06/16	11,310	11,310	11,310	11,880	(0.17)	35	171K	2B
1399/06/15	11,340	11,340	11,340	11,900	(0.25)	51	178K	2B
1399/06/12	11,380	11,380	11,380	11,930	(0.33)	35	288K	3B
1399/06/11	11,390	11,390	11,390	11,970	(0.08)	32	81K	922M
1399/06/10	12,170	11,570	12,170	11,980	(1.56)	275	1M	17B
1399/06/05	12,240	11,850	12,240	12,170	4.37	1,407	10M	119B
1399/06/04	10,930	10,930	12,070	11,660	1.39	1,256	15M	173B
1399/06/03	10,970	10,970	10,970	11,500	(0.35)	53	310K	3B
1399/06/02	11,010	11,010	11,010	11,540	(0.35)	59	307K	3B
1399/06/01	11,120	11,120	12,120	11,580	(1.03)	272	1M	12B
1399/05/29	11,220	11,220	11,780	11,700	(0.93)	139	737K	8B
1399/05/28	11,780	11,210	12,370	11,810	0.17	1,197	5M	61B
1399/05/27	11,770	11,770	12,320	11,790	(4.77)	969	8M	89B
1399/05/26	11,830	11,830	11,830	12,380	(0.56)	106	446K	5B
1399/05/25	11,920	11,920	11,920	12,450	(0.72)	115	591K	7B
1399/05/22	12,450	12,450	13,400	12,540	(4.27)	1,174	10M	130B
1399/05/21	12,530	12,530	12,530	13,100	(0.61)	127	465K	6B
1399/05/20	12,830	12,830	12,830	13,180	(2.37)	264	2M	22B
1399/05/19	14,350	13,320	14,350	13,500	(3.71)	793	4M	54B
1399/05/15	14,810	13,410	14,810	14,020	(0.64)	3,348	24M	330B
1399/05/14	14,180	14,180	14,180	14,110	4.44	506	4M	51B
1399/05/13	13,630	13,630	13,630	13,510	4.00	372	3M	45B
1399/05/12	13,160	13,160	13,160	12,990	3.59	300	3M	39B
1399/05/11	12,900	12,900	12,900	12,540	2.03	271	2M	22B
1399/05/08	12,630	12,630	12,630	12,290	2.16	463	2M	23B
1399/05/07	11,990	11,700	12,050	12,030	4.79	1,149	10M	118B
1399/05/06	11,650	11,450	12,040	11,480	(4.73)	1,863	15M	177B
1399/05/05	12,780	11,590	12,780	12,050	(1.15)	1,970	11M	128B
1399/05/04	11,600	11,600	12,430	12,190	2.96	1,778	9M	113B
1399/05/01	11,900	11,830	12,380	11,840	(4.9)	1,051	6M	72B
1399/04/31	12,600	12,380	13,300	12,450	(4.45)	2,100	12M	145B
1399/04/30	13,180	12,520	13,180	13,030	3.74	2,511	13M	173B
1399/04/29	12,970	12,330	13,000	12,560	(5.56)	600	8M	95B
1399/04/24	13,080	13,080	13,080	13,300	(3.34)	503	2M	29B
1399/04/23	13,760	13,760	13,760	13,760	(4.97)	387	4M	55B
1399/04/22	15,330	13,920	15,330	14,480	(1.16)	3,507	19M	280B
1399/04/21	14,300	14,300	15,600	14,650	(2.66)	2,532	18M	262B
1399/04/18	15,840	14,350	15,840	15,050	(0.27)	2,529	18M	266B
1399/04/17	15,490	15,490	15,490	15,090	2.24	148	2M	26B
1399/04/16	15,150	15,150	15,150	14,760	2.29	143	2M	26B
1399/04/15	14,770	14,770	14,770	14,430	2.56	155	2M	28B
1399/04/14	14,280	14,280	14,280	14,070	3.46	241	3M	37B
1399/04/11	14,050	14,050	14,050	13,600	1.57	188	1M	18B
1399/04/10	13,710	13,710	13,710	13,390	2.53	185	2M	29B
1399/04/09	13,160	13,160	13,160	13,060	4.15	208	3M	46B
1399/04/08	12,940	12,940	12,940	12,540	1.70	150	1M	18B
1399/04/07	12,760	12,760	12,760	12,330	1.40	128	1M	15B
1399/04/04	12,460	12,460	12,460	12,160	2.44	175	2M	29B
1399/04/03	12,130	12,130	12,130	11,870	2.68	226	3M	31B
1399/04/02	11,770	11,770	11,770	11,560	3.12	179	3M	35B
1399/04/01	11,600	11,600	11,600	11,210	1.45	149	1M	16B
1399/03/31	11,210	11,210	11,210	11,050	3.46	167	3M	36B
1399/03/27	10,350	9,950	10,990	10,680	2.01	1,600	14M	144B
1399/03/26	10,770	9,800	10,770	10,470	2.05	2,980	25M	263B
1399/03/25	10,520	10,520	10,520	10,260	2.40	269	2M	26B
1399/03/24	10,380	10,380	10,380	10,020	1.30	160	1M	14B
1399/03/21	10,273	10,273	10,273	9,891	1.09	168	1M	13B
1399/03/20	9,980	9,980	9,980	9,784	2.94	219	3M	33B
1399/03/19	9,500	9,500	9,626	9,505	3.68	268	4M	40B
1399/03/18	9,436	9,436	9,436	9,168	2.01	203	2M	21B
1399/03/17	9,318	9,318	9,318	8,987	1.26	177	1M	13B
1399/03/13	9,189	9,189	9,189	8,875	1.41	172	2M	16B
1399/03/12	9,121	9,121	9,121	8,752	0.75	187	928K	8B
1399/03/11	8,687	8,687	8,687	8,687	4.99	630	7M	65B
1399/03/10	8,471	8,471	8,471	8,274	2.55	222	3M	27B
1399/03/07	8,150	7,502	8,161	8,068	3.80	891	7M	53B
1399/03/06	7,885	7,583	7,885	7,773	3.50	601	5M	38B
1399/03/03	7,583	7,583	7,583	7,510	3.99	373	6M	42B
1399/02/31	7,416	7,416	7,416	7,222	2.25	429	3M	24B
1399/02/30	7,282	7,282	7,282	7,063	1.83	445	3M	19B
1399/02/29	7,000	6,421	7,029	6,936	3.60	872	6M	39B
1399/02/28	6,596	6,596	6,844	6,695	(3.57)	1,002	5M	34B
1399/02/27	6,698	6,698	6,850	6,943	(1.52)	383	2M	14B
1399/02/24	6,997	6,997	7,323	7,050	(4.28)	1,223	6M	42B
1399/02/23	7,350	7,195	7,400	7,365	(2.75)	575	4M	27B
1399/02/22	7,600	7,221	7,750	7,573	(3.9)	1,398	5M	41B
1399/02/21	8,359	7,570	8,359	7,880	(1.02)	1,977	10M	81B
1399/02/20	8,000	7,900	8,040	7,961	3.96	918	5M	43B
1399/02/17	7,350	7,111	7,859	7,658	2.31	1,650	15M	112B
1399/02/16	7,839	7,095	7,841	7,485	0.23	1,861	13M	100B
1399/02/15	7,708	6,975	7,709	7,468	1.72	2,350	14M	107B
1399/02/14	7,493	7,493	7,493	7,342	2.87	507	4M	31B
1399/02/13	7,345	7,345	7,345	7,137	2.02	323	3M	21B
1399/02/10	7,163	7,163	7,163	6,996	2.55	738	4M	30B
1399/02/09	7,005	7,005	7,005	6,822	2.25	402	4M	26B
1399/02/08	6,741	6,455	6,744	6,672	3.88	1,053	7M	48B
1399/02/07	6,532	5,913	6,532	6,423	3.25	1,949	14M	89B
1399/02/06	6,453	6,453	6,453	6,221	1.22	284	2M	13B
1399/02/03	6,293	6,203	6,293	6,146	2.54	589	5M	31B
1399/02/02	6,078	6,063	6,078	5,994	3.54	778	7M	41B
1399/02/01	5,452	5,452	5,903	5,789	2.97	612	6M	35B
1399/01/31	5,640	5,405	5,640	5,622	4.65	1,608	12M	68B
1399/01/30	5,392	5,391	5,497	5,372	2.60	567	5M	28B
1399/01/27	5,182	5,182	5,400	5,236	1.06	1,470	7M	35B
1399/01/26	5,080	5,063	5,252	5,181	(2.06)	1,417	5M	27B
1399/01/25	5,311	5,152	5,429	5,290	(2.22)	1,285	8M	41B
1399/01/24	5,414	5,300	5,555	5,410	(1.89)	2,102	10M	54B
1399/01/23	5,695	5,220	5,700	5,514	0.47	1,227	6M	34B
1399/01/20	5,579	5,450	5,579	5,488	3.27	990	7M	38B
1399/01/19	5,410	5,386	5,443	5,314	2.51	687	5M	29B
1399/01/18	5,199	5,055	5,333	5,184	1.05	1,557	9M	49B
1399/01/17	5,280	5,002	5,300	5,130	1.22	1,382	6M	31B
1399/01/16	5,129	4,962	5,188	5,068	2.57	1,849	8M	41B
1399/01/11	4,980	4,780	4,980	4,941	(1.1)	1,409	6M	27B
1399/01/10	5,239	4,800	5,239	4,996	(0.18)	2,288	9M	45B
1399/01/09	5,098	4,700	5,129	5,005	2.46	1,583	8M	39B
1399/01/06	4,888	4,700	5,010	4,885	2.37	1,724	8M	37B
1399/01/05	4,940	4,641	4,988	4,772	(0.62)	1,179	5M	25B
1398/12/28	4,669	4,606	4,997	4,802	(0.95)	1,947	8M	39B
1398/12/27	4,811	4,766	4,992	4,848	(3.35)	1,179	7M	35B
1398/12/26	5,100	4,855	5,338	5,016	(10.73)	2,665	13M	67B
1398/12/21	5,487	5,487	5,744	5,619	(2.7)	984	5M	29B
1398/12/20	5,503	5,503	5,503	5,775	(0.29)	146	489K	3B
1398/12/19	5,525	5,525	5,525	5,792	(0.4)	126	671K	4B
1398/12/17	5,589	5,589	5,589	5,815	(1.16)	343	2M	11B
1398/12/14	6,200	5,720	6,200	5,883	(2.18)	2,020	10M	60B
1398/12/13	6,129	5,781	6,129	6,014	3.01	1,958	14M	84B
1398/12/12	5,894	5,700	5,894	5,838	3.99	800	8M	45B
1398/12/11	5,614	5,614	5,614	5,614	4.99	192	1M	8B
1398/12/10	5,242	4,984	5,504	5,347	2.00	2,137	17M	91B
1398/12/07	5,242	5,242	5,242	5,242	4.99	354	2M	12B
1398/12/06	4,995	4,900	4,995	4,993	4.94	552	5M	24B
1398/12/05	4,674	4,560	4,906	4,758	1.82	1,910	15M	74B
1398/12/04	4,650	4,575	4,743	4,673	3.41	1,469	10M	45B
1398/12/03	4,259	4,259	4,695	4,519	0.80	1,388	7M	32B
1398/11/30	4,460	4,330	4,508	4,483	4.40	985	6M	26B
1398/11/29	4,389	4,130	4,403	4,294	(0.65)	1,347	6M	27B
1398/11/28	4,318	4,276	4,468	4,322	(3.98)	1,964	14M	59B
1398/11/27	4,494	4,421	4,699	4,501	(2.66)	1,616	8M	35B
1398/11/26	4,780	4,538	4,780	4,624	(3.18)	1,887	13M	61B
1398/11/23	4,850	4,596	4,980	4,776	(0.04)	2,217	12M	58B
1398/11/21	4,854	4,512	4,854	4,778	3.35	2,670	22M	107B
1398/11/20	4,420	4,420	4,641	4,623	4.59	815	9M	42B
1398/11/19	4,400	4,250	4,465	4,420	3.93	2,000	15M	64B
1398/11/16	4,176	4,090	4,293	4,253	4.01	1,144	9M	38B
1398/11/15	4,280	4,006	4,280	4,089	(3.01)	1,397	8M	33B
1398/11/14	4,210	4,100	4,365	4,216	0.52	2,054	10M	43B
1398/11/13	4,400	4,101	4,400	4,194	(2.19)	1,432	8M	32B
1398/11/12	4,481	4,257	4,481	4,288	(1.97)	435	3M	15B
1398/11/07	4,375	4,289	4,375	4,374	(0.05)	18	62K	271M
1398/11/06	4,507	4,190	4,507	4,376	1.93	1,800	13M	56B
1398/11/05	4,240	4,220	4,338	4,293	3.90	869	5M	20B
1398/11/02	4,100	3,972	4,230	4,132	2.33	1,007	5M	21B
1398/11/01	4,148	3,956	4,175	4,038	(2.44)	1,604	8M	30B
1398/10/30	4,300	4,060	4,300	4,139	(3.05)	1,609	8M	34B
1398/10/29	4,329	4,183	4,330	4,269	(0.49)	1,129	6M	26B
1398/10/28	4,182	4,182	4,312	4,290	4.46	1,073	8M	33B
1398/10/25	4,189	4,050	4,210	4,107	(2.45)	1,388	9M	36B
1398/10/24	4,330	4,052	4,375	4,210	(1.27)	1,469	9M	38B
1398/10/23	4,268	4,164	4,268	4,264	4.90	666	8M	33B
1398/10/22	4,085	4,085	4,085	4,065	4.47	83	648K	3B
1398/10/21	3,939	3,939	3,939	3,891	0.75	65	272K	1B
1398/10/18	3,807	3,807	3,807	3,862	(0.57)	58	209K	795M
1398/10/17	3,851	3,756	4,140	3,884	(1.75)	970	7M	29B
1398/10/15	3,924	3,924	4,100	3,953	(4.29)	1,516	17M	65B
1398/10/14	4,130	4,130	4,130	4,130	(4.99)	168	747K	3B
1398/10/11	4,288	4,150	4,530	4,347	(0.09)	4,236	34M	147B
1398/10/10	4,365	4,319	4,500	4,351	(4.29)	1,054	7M	30B
1398/10/09	4,580	4,301	4,718	4,546	1.16	5,156	35M	160B
1398/10/08	4,522	4,314	4,522	4,494	4.34	2,458	30M	137B
1398/10/07	4,307	4,307	4,307	4,307	5.00	145	1M	5B
1398/10/04	4,102	4,102	4,102	4,102	4.99	158	1M	4B
1398/10/03	3,907	3,907	3,907	3,907	5.00	126	726K	3B
1398/10/02	3,730	3,600	3,730	3,721	4.73	1,664	21M	78B
1398/10/01	3,347	3,347	3,699	3,553	0.85	3,069	33M	116B
1398/09/30	3,650	3,468	3,650	3,523	18.42	177	1M	4B
1398/09/23	3,619	3,550	3,686	3,640	3.67	1,135	13M	47B
1398/09/20	3,490	3,400	3,580	3,511	(0.4)	1,036	6M	21B
1398/09/19	3,538	3,451	3,550	3,525	1.56	986	5M	16B
1398/09/18	3,530	3,434	3,530	3,471	0.67	1,112	8M	27B
1398/09/17	3,464	3,389	3,510	3,448	0.41	1,009	6M	20B
1398/09/16	3,520	3,350	3,530	3,434	0.59	1,146	6M	20B
1398/09/13	3,425	3,301	3,490	3,414	(0.52)	859	4M	14B
1398/09/12	3,481	3,350	3,500	3,432	(1.07)	672	4M	13B
1398/09/11	3,547	3,370	3,600	3,469	(1.59)	685	4M	12B
1398/09/10	3,700	3,452	3,700	3,525	(2.52)	710	3M	10B
1398/09/09	3,529	3,451	3,656	3,616	3.85	659	4M	16B
1398/09/06	3,630	3,356	3,630	3,482	(1.16)	547	2M	8B
1398/09/05	3,454	3,451	3,550	3,523	4.20	830	5M	18B
1398/09/04	3,340	3,219	3,438	3,381	3.08	510	2M	7B
1398/09/03	3,340	3,245	3,382	3,280	(3.81)	696	4M	12B
1398/09/02	3,498	3,312	3,499	3,410	0.68	766	3M	9B
1398/08/29	3,349	3,300	3,398	3,387	4.63	416	2M	8B
1398/08/28	3,282	3,100	3,350	3,237	1.28	599	3M	8B
1398/08/27	3,050	3,050	3,271	3,196	1.20	421	2M	6B
1398/08/26	3,200	3,087	3,276	3,158	(0.69)	752	4M	13B
1398/08/25	3,100	3,057	3,243	3,180	2.95	533	3M	11B
1398/08/22	3,100	3,048	3,169	3,089	(1.59)	711	3M	9B
1398/08/21	3,249	3,095	3,249	3,139	0.42	399	2M	6B
1398/08/20	3,178	3,062	3,178	3,126	2.09	409	2M	5B
1398/08/19	3,130	3,010	3,131	3,062	(1.1)	479	2M	7B
1398/08/18	3,150	3,060	3,161	3,096	(0.42)	420	2M	5B
1398/08/14	3,025	3,000	3,144	3,109	(0.83)	400	1M	4B
1398/08/13	3,150	3,071	3,300	3,135	(4.39)	309	1M	5B
1398/08/12	3,260	3,211	3,390	3,279	(1.5)	627	4M	13B
1398/08/11	3,420	3,203	3,420	3,329	1.06	620	3M	9B
1398/08/08	3,300	3,167	3,325	3,294	4.01	265	2M	6B
1398/08/06	3,139	3,090	3,193	3,167	4.14	489	2M	8B
1398/08/04	3,290	3,021	3,290	3,041	(4.34)	673	4M	14B
1398/08/01	3,330	3,052	3,330	3,179	(0.97)	467	2M	6B
1398/07/30	3,220	3,100	3,220	3,210	4.66	515	4M	12B
1398/07/29	3,144	2,987	3,144	3,067	(7.31)	701	3M	11B
1398/07/28	3,207	3,207	3,207	3,309	(1.96)	59	212K	679M
1398/07/24	3,375	3,375	3,375	3,375	(4.98)	148	870K	3B
1398/07/23	3,471	3,471	3,471	3,552	(2.76)	60	299K	1B
1398/07/22	3,800	3,643	3,836	3,653	(4.72)	278	2M	7B
1398/07/21	3,899	3,765	4,045	3,834	(3.26)	916	6M	23B
1398/07/20	3,983	3,812	4,110	3,963	(0.88)	1,047	5M	21B
1398/07/17	3,981	3,981	4,099	3,998	(4.58)	938	6M	23B
1398/07/16	4,345	4,154	4,345	4,190	(4.16)	1,189	6M	27B
1398/07/15	4,426	4,250	4,426	4,372	3.70	1,387	11M	46B
1398/07/14	4,239	4,091	4,239	4,216	4.41	1,039	10M	41B
1398/07/13	3,887	3,887	4,081	4,038	9.08	1,214	9M	35B
1398/07/10	3,444	3,444	3,764	3,702	3.26	1,176	10M	36B
1398/07/09	3,702	3,483	3,702	3,585	(0.72)	1,224	7M	26B
1398/07/08	3,693	3,558	3,693	3,611	(1.18)	1,160	5M	17B
1398/07/07	3,795	3,595	3,795	3,654	(2.4)	991	5M	17B
1398/07/06	3,700	3,660	3,850	3,744	4.32	1,110	6M	23B
1398/07/02	3,749	3,540	3,749	3,589	(3.47)	1,079	6M	22B
1398/07/01	3,641	3,641	3,740	3,718	4.20	1,240	6M	24B
1398/06/31	3,420	3,400	3,631	3,568	2.71	721	3M	11B
1398/06/30	3,410	3,402	3,510	3,474	3.49	538	3M	9B
1398/06/27	3,461	3,333	3,508	3,357	(4.3)	874	6M	19B
1398/06/26	3,560	3,463	3,600	3,508	(3.76)	863	5M	18B
1398/06/25	3,561	3,550	3,730	3,645	2.39	891	5M	16B
1398/06/24	3,619	3,507	3,639	3,560	(0.03)	579	3M	12B
1398/06/23	3,560	3,475	3,658	3,561	0.06	1,220	6M	23B
1398/06/20	3,645	3,505	3,679	3,559	(1.0)	798	3M	11B
1398/06/17	3,511	3,462	3,680	3,595	2.39	935	5M	17B
1398/06/16	3,592	3,482	3,592	3,511	(2.66)	1,370	6M	21B
1398/06/13	3,727	3,520	3,728	3,607	(2.33)	1,159	7M	26B
1398/06/12	3,675	3,503	3,798	3,693	1.60	1,098	6M	22B
1398/06/11	3,700	3,612	3,774	3,635	(4.39)	1,465	11M	40B
1398/06/10	3,889	3,640	3,929	3,802	0.96	1,669	10M	37B
1398/06/09	3,795	3,654	3,795	3,766	4.18	1,121	11M	41B
1398/06/06	3,360	3,360	3,664	3,615	3.58	1,011	9M	32B
1398/06/05	3,399	3,301	3,519	3,490	4.12	1,408	11M	40B
1398/06/04	3,352	3,299	3,419	3,352	1.02	861	5M	16B
1398/06/03	3,330	3,262	3,431	3,318	(3.35)	906	5M	16B
1398/06/02	3,410	3,316	3,485	3,433	0.97	716	4M	13B
1398/05/30	3,460	3,372	3,540	3,400	(0.06)	642	4M	13B
1398/05/28	3,382	3,310	3,450	3,402	0.62	526	2M	7B
1398/05/27	3,394	3,300	3,525	3,381	(0.88)	875	6M	19B
1398/05/26	3,550	3,380	3,550	3,411	(3.67)	723	4M	12B
1398/05/23	3,594	3,429	3,594	3,541	3.45	1,056	9M	32B
1398/05/22	3,279	3,279	3,442	3,423	4.23	293	3M	11B
1398/05/20	3,343	3,258	3,489	3,284	(4.23)	1,608	12M	39B
1398/05/19	3,403	3,340	3,567	3,429	(1.64)	1,169	8M	28B
1398/05/16	3,587	3,351	3,591	3,486	(0.14)	1,388	9M	32B
1398/05/15	3,550	3,269	3,613	3,491	1.45	3,024	24M	85B
1398/05/14	3,441	3,441	3,441	3,441	4.97	84	837K	3B
1398/05/13	3,278	3,278	3,278	3,278	5.00	131	1M	4B
1398/05/12	3,122	3,061	3,122	3,122	4.98	328	5M	15B
1398/05/09	2,900	2,800	3,045	2,974	(1.85)	1,344	11M	34B
1398/05/08	3,079	2,926	3,232	3,030	3.31	2,991	21M	65B
1398/05/07	2,933	2,933	2,933	2,933	4.97	134	1M	3B
1398/05/06	2,794	2,794	2,794	2,794	5.00	120	1M	4B
1398/05/05	2,663	2,605	2,663	2,661	4.89	227	1M	4B
1398/05/02	2,420	2,420	2,579	2,537	3.26	516	4M	11B
1398/05/01	2,520	2,410	2,527	2,457	(1.52)	484	2M	6B
1398/04/31	2,431	2,420	2,549	2,495	2.04	482	3M	8B
1398/04/30	2,489	2,400	2,489	2,445	(2.08)	315	2M	4B
1398/04/25	2,520	2,490	2,630	2,497	(4.73)	346	2M	5B
1398/04/24	2,656	2,586	2,700	2,621	(3.71)	571	3M	9B
1398/04/23	2,678	2,489	2,749	2,722	3.93	950	8M	21B
1398/04/22	2,649	2,571	2,674	2,619	2.46	766	4M	11B
1398/04/19	2,534	2,480	2,583	2,556	3.90	348	3M	7B
1398/04/18	2,553	2,425	2,558	2,460	(3.61)	682	5M	12B
1398/04/17	2,600	2,506	2,608	2,552	(0.51)	512	3M	7B
1398/04/16	2,598	2,535	2,629	2,565	(2.1)	370	2M	6B
1398/04/15	2,700	2,530	2,745	2,620	(1.61)	738	4M	11B
1398/04/12	2,595	2,595	2,671	2,663	4.68	655	5M	14B
1398/04/11	2,554	2,474	2,560	2,544	4.31	385	3M	8B
1398/04/10	2,402	2,391	2,551	2,439	(3.02)	770	5M	12B
1398/04/09	2,625	2,497	2,626	2,515	(4.3)	699	5M	11B
1398/04/05	2,800	2,581	2,800	2,628	(3.24)	870	5M	12B
1398/04/04	2,752	2,650	2,752	2,716	3.62	813	5M	15B
1398/04/03	2,627	2,560	2,638	2,621	4.30	722	5M	14B
1398/04/02	2,365	2,365	2,533	2,513	4.14	921	7M	18B
1398/04/01	2,376	2,376	2,499	2,413	(3.52)	690	6M	15B
1398/03/29	2,630	2,484	2,630	2,501	(4.32)	342	2M	6B
1398/03/28	2,720	2,582	2,840	2,614	(3.79)	908	7M	17B
1398/03/27	2,799	2,714	2,801	2,717	(4.87)	583	8M	22B
1398/03/26	2,790	2,700	2,959	2,856	1.24	1,916	19M	54B
1398/03/25	2,821	2,821	2,821	2,821	(4.98)	453	4M	12B
1398/03/22	3,140	2,903	3,140	2,969	(2.82)	2,243	19M	55B
1398/03/21	2,925	2,925	3,071	3,055	9.66	1,074	13M	41B
1398/03/19	2,786	2,786	2,786	2,786	4.97	16	581K	2B
1398/03/18	2,654	2,654	2,654	2,654	4.98	80	754K	2B
1398/03/13	2,528	2,528	2,528	2,528	4.98	76	556K	1B
1398/03/12	2,410	2,380	2,410	2,408	4.88	217	2M	4B
1398/03/11	2,312	2,220	2,312	2,296	4.27	861	9M	21B
1398/03/08	2,118	2,081	2,269	2,202	1.90	1,591	18M	41B
1398/03/07	2,169	2,116	2,230	2,161	(2.96)	1,647	14M	31B
1398/03/05	2,250	2,170	2,280	2,227	1.64	1,861	16M	37B
1398/03/04	2,195	2,121	2,195	2,191	4.78	1,349	19M	42B
1398/03/01	2,091	2,091	2,091	2,091	4.97	162	2M	4B
1398/02/31	1,940	1,915	2,003	1,992	4.40	789	6M	12B
1398/02/30	1,989	1,855	1,989	1,908	(1.04)	488	4M	8B
1398/02/29	1,964	1,880	1,964	1,928	2.17	866	6M	12B
1398/02/28	1,850	1,850	1,897	1,887	4.43	497	4M	8B
1398/02/25	1,859	1,770	1,860	1,807	(0.61)	390	3M	6B
1398/02/24	1,800	1,722	1,855	1,818	1.11	367	3M	5B
1398/02/23	1,835	1,770	1,835	1,798	0.84	350	2M	4B
1398/02/22	1,900	1,778	1,900	1,783	(4.7)	334	3M	6B
1398/02/21	1,820	1,810	1,883	1,871	4.29	597	7M	14B
1398/02/18	1,706	1,706	1,849	1,794	0.0	451	4M	8B
1398/02/17	1,819	1,789	1,850	1,794	(4.73)	318	3M	5B
1398/02/16	1,938	1,865	1,938	1,883	(4.08)	714	8M	16B
1398/02/15	1,996	1,806	1,996	1,963	3.26	1,197	14M	28B
1398/02/14	1,867	1,861	1,912	1,901	4.39	479	6M	11B
1398/02/11	1,791	1,762	1,850	1,821	3.06	791	8M	15B
1398/02/10	1,800	1,701	1,815	1,767	(0.95)	915	7M	12B
1398/02/09	1,845	1,750	1,845	1,784	(1.65)	920	6M	11B
1398/02/08	1,810	1,795	1,850	1,814	0.22	796	5M	8B
1398/02/07	1,820	1,764	1,834	1,810	1.86	569	6M	10B
1398/02/04	1,796	1,733	1,796	1,777	(0.11)	415	3M	6B
1398/02/03	1,828	1,748	1,828	1,779	(2.41)	326	3M	5B
1398/02/02	1,850	1,750	1,865	1,823	2.59	796	8M	15B
1398/01/31	1,690	1,681	1,783	1,777	4.59	505	5M	10B
1398/01/28	1,690	1,660	1,718	1,699	(1.16)	396	3M	5B
1398/01/27	1,788	1,696	1,790	1,719	(2.77)	593	5M	9B
1398/01/26	1,737	1,736	1,819	1,768	0.80	568	4M	7B
1398/01/25	1,798	1,721	1,798	1,754	(2.07)	653	4M	7B
1398/01/24	1,820	1,761	1,850	1,791	(0.5)	497	3M	6B
1398/01/21	1,809	1,760	1,838	1,800	1.41	559	4M	6B
1398/01/20	1,801	1,750	1,845	1,775	(3.16)	735	7M	12B
1398/01/19	1,803	1,788	1,873	1,833	(2.45)	809	7M	13B
1398/01/18	1,897	1,800	1,897	1,879	3.98	822	12M	23B
1398/01/17	1,772	1,763	1,816	1,807	4.45	403	6M	11B
1398/01/11	1,735	1,653	1,735	1,730	4.66	925	8M	14B
1398/01/10	1,641	1,580	1,705	1,653	0.92	768	7M	11B
1398/01/07	1,678	1,581	1,680	1,638	(0.67)	623	5M	8B
1398/01/06	1,649	1,629	1,689	1,649	1.48	624	5M	8B
1398/01/05	1,580	1,580	1,628	1,625	4.77	495	6M	10B
1397/12/28	1,510	1,507	1,570	1,551	3.68	502	4M	6B
1397/12/27	1,517	1,471	1,539	1,496	(0.07)	631	4M	6B
1397/12/26	1,560	1,480	1,560	1,497	(3.42)	745	6M	9B
1397/12/25	1,597	1,520	1,597	1,550	(2.45)	417	3M	4B
1397/12/22	1,588	1,552	1,625	1,589	2.06	449	3M	4B
1397/12/21	1,561	1,500	1,598	1,557	4.71	150	994K	2B
1397/12/18	1,542	1,470	1,565	1,487	(3.75)	538	4M	6B
1397/12/15	1,560	1,536	1,588	1,545	(1.47)	335	2M	3B
1397/12/14	1,600	1,560	1,600	1,568	(0.51)	215	1M	2B
1397/12/13	1,599	1,561	1,599	1,576	(1.31)	318	2M	3B
1397/12/12	1,608	1,575	1,610	1,597	0.76	333	4M	7B
1397/12/11	1,592	1,560	1,620	1,585	0.25	313	2M	3B
1397/12/08	1,558	1,558	1,610	1,581	(0.06)	313	2M	3B
1397/12/07	1,627	1,532	1,627	1,582	(1.68)	239	2M	3B
1397/12/06	1,680	1,582	1,700	1,609	(3.36)	605	5M	8B
1397/12/05	1,612	1,600	1,679	1,665	4.06	476	4M	6B
1397/12/04	1,564	1,540	1,621	1,600	3.63	420	3M	5B
1397/12/01	1,599	1,530	1,599	1,544	(2.22)	379	2M	3B
1397/11/30	1,571	1,550	1,617	1,579	(0.82)	396	3M	5B
1397/11/29	1,598	1,562	1,619	1,592	(0.25)	393	3M	5B
1397/11/28	1,670	1,571	1,670	1,596	(0.87)	281	1M	2B
1397/11/27	1,630	1,582	1,650	1,610	(1.89)	581	5M	7B
1397/11/24	1,681	1,622	1,699	1,641	(3.87)	666	4M	7B
1397/11/23	1,780	1,671	1,780	1,707	(2.35)	338	2M	3B
1397/11/21	1,701	1,700	1,770	1,748	3.55	398	2M	4B
1397/11/17	1,675	1,621	1,750	1,688	(0.3)	686	3M	6B
1397/11/16	1,756	1,670	1,760	1,693	(3.04)	640	4M	7B
1397/11/15	1,733	1,700	1,820	1,746	(1.41)	401	3M	5B
1397/11/14	1,849	1,730	1,849	1,771	(0.9)	563	4M	7B
1397/11/13	1,750	1,745	1,791	1,787	4.75	181	2M	4B
1397/11/10	1,736	1,681	1,755	1,706	(3.56)	763	6M	10B
1397/11/09	1,782	1,752	1,797	1,769	(3.23)	699	5M	8B
1397/11/08	1,941	1,812	1,941	1,828	(4.14)	744	7M	13B
1397/11/07	1,990	1,888	1,990	1,907	(4.03)	1,325	11M	22B
1397/11/06	1,989	1,959	1,989	1,987	4.85	1,078	13M	25B
1397/11/03	1,880	1,850	1,921	1,895	3.55	806	9M	17B
1397/11/02	1,830	1,830	1,830	1,830	(4.98)	591	9M	17B
1397/11/01	1,898	1,898	1,898	1,926	(3.56)	83	388K	736M
1397/10/30	1,997	1,997	1,997	1,997	(5.0)	120	795K	2B
1397/10/29	2,121	2,089	2,139	2,102	(4.37)	293	2M	5B
1397/10/26	2,260	2,122	2,328	2,198	(1.57)	2,515	18M	40B
1397/10/25	2,220	2,180	2,236	2,233	4.84	1,021	13M	30B
1397/10/24	2,100	2,055	2,157	2,130	3.65	1,750	18M	38B
1397/10/23	2,070	1,923	2,070	2,055	4.21	2,134	33M	69B
1397/10/22	1,972	1,972	1,972	1,972	4.95	70	2M	4B
1397/10/19	1,879	1,879	1,879	1,879	4.97	60	2M	4B
1397/10/18	1,791	1,777	1,791	1,790	4.92	304	5M	9B
1397/10/17	1,759	1,672	1,759	1,706	25.26	1,329	17M	29B
1397/08/30	9,120	8,850	9,187	9,175	4.86	301	976K	9B
1397/08/29	8,668	8,668	9,020	8,750	(4.1)	169	384K	3B
1397/08/28	9,498	9,084	9,499	9,124	(4.58)	111	258K	2B
1397/08/27	10,300	9,362	10,300	9,562	(2.96)	224	423K	4B
1397/08/26	9,661	9,660	10,107	9,854	7.10	372	1M	10B
1397/08/23	9,201	9,201	9,201	9,201	5.00	7	92K	847M
1397/08/22	8,763	8,763	8,763	8,763	5.00	14	80K	703M
1397/08/21	8,490	8,241	8,490	8,346	2.18	70	114K	955M
1397/08/20	7,999	7,999	8,289	8,168	3.33	67	135K	1B
1397/08/19	7,942	7,761	7,965	7,905	4.21	90	118K	930M
1397/08/15	7,641	7,335	7,677	7,586	3.75	69	76K	578M
1397/08/14	7,510	7,285	7,510	7,312	(4.64)	84	189K	1B
1397/08/13	7,511	7,410	7,800	7,668	(1.2)	17	28K	208M
1397/08/12	8,240	7,707	8,240	7,761	(4.33)	66	180K	1B
1397/08/09	8,102	8,102	8,440	8,112	0.46	22	40K	328M
1397/08/07	8,102	7,831	8,102	8,075	4.64	45	90K	727M
1397/08/06	7,700	7,700	7,718	7,717	4.98	51	238K	2B
1397/08/05	6,972	6,972	7,703	7,351	0.18	8	11K	85M
1397/08/02	7,107	7,051	7,793	7,338	(1.13)	57	161K	1B
1397/08/01	8,176	7,398	8,176	7,422	(4.69)	54	117K	871M
1397/07/30	8,261	7,772	8,460	7,787	(4.82)	57	116K	902M
1397/07/29	8,530	8,101	8,530	8,181	(2.16)	72	134K	1B
1397/07/28	8,544	8,089	8,544	8,362	2.75	121	125K	1B
1397/07/25	7,862	7,470	8,255	8,138	3.51	94	177K	1B
1397/07/24	7,862	7,862	7,862	7,862	4.99	22	137K	1B
1397/07/23	7,231	7,231	7,676	7,488	2.42	27	41K	314M
1397/07/22	7,050	7,036	7,054	7,311	(1.28)	15	21K	150M
1397/07/21	7,404	7,404	7,790	7,406	(4.97)	88	288K	2B
1397/07/18	7,792	7,792	8,234	7,793	(4.99)	112	295K	2B
1397/07/17	7,920	7,889	8,712	8,202	(1.23)	123	391K	3B
1397/07/16	8,320	8,301	8,400	8,304	(4.96)	69	288K	2B
1397/07/15	8,665	8,663	9,250	8,737	(4.18)	112	284K	2B
1397/07/14	8,976	8,975	9,910	9,118	(3.48)	92	342K	3B
1397/07/11	9,300	9,300	10,000	9,447	(3.36)	91	294K	3B
1397/07/10	10,130	9,758	10,130	9,775	(4.83)	155	634K	6B
1397/07/09	10,482	9,520	10,482	10,271	2.88	206	604K	6B
1397/07/08	9,983	9,983	9,983	9,983	5.00	29	88K	878M
1397/07/07	9,385	9,001	9,745	9,508	2.45	302	899K	9B
1397/07/04	9,300	9,045	9,390	9,281	1.29	262	897K	8B
1397/07/03	9,100	8,891	9,293	9,163	2.90	307	1M	9B
1397/07/02	9,050	8,801	9,051	8,905	(0.58)	98	198K	2B
1397/07/01	9,140	8,752	9,285	8,957	(2.0)	157	302K	3B
1397/06/31	9,420	8,957	9,420	9,140	1.54	109	238K	2B
1397/06/27	9,029	8,600	9,075	9,001	2.93	120	253K	2B
1397/06/26	8,900	8,562	9,070	8,745	(2.5)	221	498K	4B
1397/06/25	9,055	8,887	9,100	8,969	(4.12)	180	536K	5B
1397/06/24	9,766	8,836	9,766	9,354	0.57	224	533K	5B
1397/06/21	8,965	8,965	9,888	9,301	(1.43)	542	1M	14B
1397/06/20	9,751	9,264	9,751	9,436	1.60	192	326K	3B
1397/06/17	9,287	9,287	9,287	9,287	5.00	19	138K	1B
1397/06/14	8,633	8,303	9,064	8,845	7.58	671	2M	20B
1397/06/13	8,303	8,303	8,303	8,222	3.97	10	64K	527M
1397/06/12	7,908	7,908	7,908	7,908	4.99	12	80K	633M
1397/06/11	7,532	7,532	7,532	7,532	4.99	14	85K	640M
1397/06/10	7,174	7,174	7,174	7,174	4.99	8	85K	610M
1397/06/07	7,153	7,153	7,153	6,833	0.29	3	5K	37M
1397/06/06	7,005	7,005	7,005	6,813	2.11	5	36K	254M
1397/06/05	6,764	6,764	6,764	6,672	3.57	10	61K	414M
1397/06/04	6,442	6,442	6,442	6,442	4.99	9	86K	551M
1397/06/03	6,139	6,100	6,139	6,136	4.94	24	108K	660M
1397/05/30	5,441	5,441	6,006	5,847	2.22	102	384K	2B
1397/05/29	6,110	5,692	6,110	5,720	(4.52)	121	362K	2B
1397/05/28	6,196	5,861	6,200	5,991	(2.39)	118	378K	2B
1397/05/27	6,150	5,931	6,197	6,138	2.08	28	70K	431M
1397/05/24	6,196	5,915	6,196	6,013	(3.42)	113	307K	2B
1397/05/23	6,209	6,100	6,519	6,226	5.28	211	684K	4B
1397/05/22	5,914	5,914	5,914	5,914	4.99	9	110K	653M
1397/05/21	5,633	5,633	5,633	5,633	5.00	14	190K	1B
1397/05/20	5,362	5,362	5,365	5,365	4.99	41	165K	884M
1397/05/17	4,989	4,989	5,136	5,110	4.46	47	169K	863M
1397/05/16	4,900	4,800	5,098	4,892	(0.47)	14	21K	103M
1397/05/15	4,906	4,900	5,192	4,915	(4.45)	55	150K	738M
1397/05/14	5,568	5,110	5,568	5,144	(3.94)	38	123K	635M
1397/05/13	5,637	5,214	5,637	5,355	(2.42)	29	80K	429M
1397/05/10	5,496	5,351	5,499	5,488	4.77	51	214K	1B
1397/05/09	4,813	4,812	5,286	5,238	4.03	77	203K	1B
1397/05/08	4,850	4,850	5,290	5,035	(0.55)	52	120K	605M
1397/05/07	5,196	5,020	5,300	5,063	(4.18)	137	404K	2B
1397/05/06	5,568	5,183	5,568	5,284	(0.41)	19	31K	164M
1397/05/03	5,345	5,202	5,648	5,306	(2.48)	34	169K	898M
1397/05/02	5,780	5,299	5,823	5,441	(2.35)	19	79K	428M
1397/04/27	5,557	5,555	5,967	5,572	(3.41)	35	95K	527M
1397/04/26	5,850	5,730	5,850	5,769	(0.12)	20	19K	108M
1397/04/25	5,800	5,735	5,968	5,776	(1.53)	16	71K	411M
1397/04/24	5,800	5,800	5,985	5,866	2.77	35	64K	379M
1397/04/23	5,990	5,611	5,990	5,708	(0.11)	39	51K	288M
1397/04/20	5,700	5,663	5,841	5,714	(4.14)	48	86K	493M
1397/04/19	5,746	5,746	6,017	5,961	(0.93)	28	38K	225M
1397/04/17	6,001	5,980	6,200	6,017	(1.36)	47	123K	738M
1397/04/16	6,135	6,051	6,299	6,100	(0.54)	18	42K	254M
1397/04/13	6,190	6,050	6,200	6,133	(1.84)	68	226K	1B
1397/04/12	6,181	6,181	6,350	6,248	(1.5)	37	80K	500M
1397/04/11	6,290	6,290	6,449	6,343	2.49	39	99K	626M
1397/04/10	6,190	6,150	6,423	6,189	0.28	67	177K	1B
1397/04/09	6,015	6,000	6,184	6,172	4.79	133	1M	7B
1397/04/06	6,100	5,800	6,100	5,890	1.19	41	178K	1B
1397/04/05	6,289	5,800	6,289	5,821	(3.61)	28	150K	872M
1397/04/04	5,751	5,747	6,250	6,039	1.05	150	1M	6B
1397/04/03	5,973	5,973	5,984	5,976	(4.95)	144	1M	6B
1397/04/02	6,840	6,254	6,840	6,287	(4.5)	97	251K	2B
1397/03/30	6,673	6,340	6,979	6,583	3.57	107	662K	4B
1397/03/29	6,390	6,000	6,480	6,356	2.52	13	51K	332M
1397/03/28	6,100	6,100	6,200	6,200	5.00	100	655K	4B
1397/03/27	5,767	5,480	6,042	5,905	2.61	135	1M	7B
1397/03/23	5,754	5,750	5,755	5,755	5.00	101	615K	4B
1397/03/22	5,481	5,402	5,481	5,481	5.00	119	1M	7B
1397/03/21	5,105	5,105	5,498	5,220	(2.85)	94	525K	3B
1397/03/20	5,447	5,368	5,610	5,373	(4.9)	47	123K	661M
1397/03/19	5,710	5,447	5,710	5,650	3.75	190	1M	7B
1397/03/13	5,188	5,188	5,447	5,446	10.22	117	2M	9B
1397/03/12	4,941	4,941	4,941	4,941	4.99	16	301K	1B
1397/03/09	4,706	4,706	4,706	4,706	5.00	50	1M	5B
1397/03/08	4,315	4,315	4,515	4,482	4.23	183	3M	12B
1397/03/07	4,110	4,110	4,315	4,300	4.62	156	2M	10B
1397/03/06	4,050	4,050	4,311	4,110	0.10	51	499K	2B
1397/03/05	4,050	4,050	4,200	4,106	(0.77)	34	247K	1B
1397/03/02	4,165	4,100	4,165	4,138	(0.65)	19	104K	429M
1397/03/01	4,415	4,100	4,415	4,165	(0.95)	64	173K	720M
1397/02/31	4,233	4,110	4,235	4,205	4.24	28	114K	484M
1397/02/30	4,000	3,950	4,128	4,034	2.59	23	83K	338M
1397/02/29	4,000	4,000	4,090	3,932	0.85	12	29K	117M
1397/02/26	4,032	3,831	4,032	3,899	(3.3)	21	108K	418M
1397/02/25	3,990	3,990	4,137	4,032	2.34	50	250K	1B
1397/02/24	4,226	3,850	4,226	3,940	(2.11)	30	98K	384M
1397/02/23	4,235	3,950	4,235	4,025	(0.22)	5	30K	121M
1397/02/18	4,197	4,000	4,197	4,034	(0.1)	34	106K	429M
1397/02/17	4,195	4,070	4,195	4,038	0.82	14	36K	150M
1397/02/16	4,000	4,000	4,197	4,005	0.13	12	4K	18M
1397/02/15	4,129	4,129	4,129	4,000	0.05	2	1K	6M
1397/02/11	4,077	4,077	4,077	3,998	0.0	1	199	811K
1397/02/10	3,851	3,851	3,870	3,998	(0.4)	5	13K	49M
1397/02/09	3,905	3,903	3,999	4,014	(0.12)	9	7K	27M
1397/02/08	4,000	4,000	4,067	4,019	(1.3)	34	104K	417M
1397/02/05	4,390	4,000	4,390	4,072	(2.93)	52	366K	1B
1397/02/04	4,201	4,120	4,201	4,195	4.85	70	271K	1B
1397/02/03	4,001	4,000	4,001	4,001	4.99	56	422K	2B
1397/02/02	3,811	3,811	3,811	3,811	4.99	32	187K	712M
1397/02/01	3,587	3,587	3,766	3,630	1.20	18	39K	144M
1397/01/29	3,439	3,439	3,740	3,587	0.70	11	28K	102M
1397/01/28	3,400	3,400	3,745	3,562	(0.17)	7	9K	30M
1397/01/27	3,730	3,730	3,742	3,568	0.11	6	3K	12M
1397/01/26	3,734	3,564	3,734	3,564	0.0	3	8K	28M
1397/01/21	3,566	3,500	3,566	3,564	(0.06)	10	53K	187M
1397/01/20	3,572	3,452	3,572	3,566	(0.17)	6	13K	47M
1397/01/19	3,452	3,452	3,572	3,572	0.0	5	200K	715M
1397/01/18	3,424	3,424	3,594	3,572	(0.61)	15	23K	79M
1397/01/15	3,600	3,513	3,870	3,594	(2.5)	23	123K	440M
1397/01/14	3,872	3,610	3,872	3,686	(0.05)	17	61K	224M
1397/01/08	3,782	3,594	3,783	3,688	(2.51)	17	87K	317M
1397/01/07	3,783	3,782	3,783	3,783	0.0	39	257K	974M
1397/01/05	3,939	3,939	3,939	3,783	0.83	20	22K	86M
1396/12/28	3,755	3,591	3,755	3,752	(0.08)	19	45K	170M
1396/12/27	3,603	3,602	3,715	3,755	(0.64)	9	25K	90M
1396/12/26	3,715	3,715	3,715	3,779	(0.13)	4	10K	37M
1396/12/23	3,840	3,769	3,869	3,784	(4.61)	245	143K	542M
1396/12/22	3,821	3,821	3,901	3,967	(1.15)	11	46K	177M
1396/12/21	3,900	3,900	4,047	4,013	(1.01)	17	50K	198M
1396/12/20	4,005	3,930	4,005	4,054	(1.15)	11	43K	171M
1396/12/19	4,102	4,025	4,200	4,101	(3.03)	15	49K	203M
1396/12/14	4,231	4,021	4,231	4,229	(0.05)	5	1K	5M
1396/12/13	4,425	4,180	4,426	4,231	0.36	35	66K	278M
1396/12/12	4,051	4,051	4,219	4,216	(0.07)	49	140K	590M
1396/12/09	4,161	4,144	4,580	4,219	(3.28)	47	120K	505M
1396/12/08	4,300	4,300	4,710	4,362	(3.35)	29	169K	738M
1396/12/07	4,453	4,403	4,700	4,513	(2.61)	29	56K	248M
1396/12/06	4,535	4,533	4,998	4,634	(2.87)	44	74K	339M
1396/12/05	4,997	4,665	4,997	4,771	(2.83)	33	60K	281M
1396/12/02	5,059	4,756	5,059	4,910	0.31	26	21K	103M
1396/11/30	4,979	4,743	4,999	4,895	(1.94)	39	58K	282M
1396/11/29	4,839	4,839	5,341	4,992	(1.98)	94	230K	1B
1396/11/28	5,000	4,895	5,070	5,093	(1.15)	19	23K	112M
1396/11/25	5,349	5,146	5,349	5,152	(4.87)	50	139K	718M
1396/11/24	5,550	5,100	5,550	5,416	2.46	119	747K	4B
1396/11/23	5,000	5,000	5,465	5,286	1.56	156	463K	2B
1396/11/21	5,390	5,193	5,390	5,205	0.25	94	339K	2B
1396/11/18	5,193	5,100	5,193	5,192	4.97	115	379K	2B
1396/11/17	4,975	4,975	4,975	4,946	4.37	25	125K	621M
1396/11/16	4,770	4,770	4,776	4,739	4.18	29	119K	571M
1396/11/15	4,600	4,580	4,627	4,549	3.22	72	102K	471M
1396/11/14	4,400	4,264	4,467	4,407	3.57	79	204K	900M
1396/11/11	4,279	4,279	4,279	4,255	4.39	29	126K	538M
1396/11/10	4,076	4,060	4,076	4,076	5.00	59	223K	909M
1396/11/09	3,880	3,880	3,882	3,882	4.98	54	173K	672M
1396/11/08	3,750	3,571	3,795	3,698	2.30	65	163K	605M
1396/11/07	3,545	3,544	3,684	3,615	3.02	51	131K	475M
1396/11/04	3,540	3,540	3,677	3,509	0.17	10	7K	26M
1396/11/03	3,540	3,540	3,662	3,503	0.34	9	23K	81M
1396/11/02	3,550	3,550	3,637	3,491	0.03	4	901	3M
1396/11/01	3,500	3,500	3,540	3,490	0.0	3	680	2M
1396/10/30	3,347	3,345	3,347	3,490	(0.88)	17	25K	84M
1396/10/27	3,577	3,440	3,577	3,521	0.0	5	2K	7M
1396/10/26	3,521	3,513	3,589	3,521	(4.76)	78	495K	2B
1396/10/25	3,621	3,621	3,800	3,697	(0.88)	35	77K	282M
1396/10/24	3,680	3,680	3,680	3,730	0.0	1	200	736K
1396/10/23	3,720	3,711	3,720	3,730	(0.11)	9	40K	149M
1396/10/20	3,678	3,678	3,799	3,734	0.0	10	8K	30M
1396/10/19	3,680	3,662	3,689	3,734	(0.32)	6	23K	86M
1396/10/18	3,710	3,710	3,758	3,746	0.03	18	37K	140M
1396/10/17	3,848	3,750	3,848	3,745	0.05	8	23K	85M
1396/10/16	3,600	3,600	3,700	3,743	(0.11)	4	7K	25M
1396/10/13	3,878	3,694	3,878	3,747	1.43	21	45K	172M
1396/10/12	3,786	3,780	3,786	3,694	2.44	25	69K	261M
1396/10/11	3,364	3,364	3,718	3,606	1.84	30	63K	233M
1396/10/10	3,820	3,534	3,820	3,541	(4.81)	66	171K	604M
1396/10/09	3,720	3,720	3,720	3,720	5.00	29	155K	577M
1396/10/06	3,651	3,651	3,651	3,543	1.87	8	54K	197M
1396/09/27	5,695	5,695	6,066	5,956	(0.63)	7	12K	66M
1396/09/26	5,810	5,810	6,000	5,994	(0.07)	16	16K	94M
1396/09/25	6,140	5,997	6,142	5,998	0.02	14	26K	157M
1396/09/22	6,050	5,970	6,050	5,997	0.02	17	36K	217M
1396/09/21	5,950	5,949	6,055	5,996	0.64	21	84K	503M
1396/09/20	5,950	5,949	5,992	5,958	1.05	9	63K	379M
1396/09/19	5,999	5,950	5,999	5,896	0.44	6	19K	114M
1396/09/18	5,531	5,531	5,999	5,870	0.86	15	72K	424M
1396/09/14	5,897	5,897	5,999	5,820	0.52	12	15K	89M
1396/09/13	5,710	5,700	6,049	5,790	(0.4)	40	50K	290M
1396/09/12	6,030	5,691	6,030	5,813	(2.92)	35	60K	345M
1396/09/11	6,180	5,963	6,262	5,988	(4.59)	90	265K	2B
1396/09/08	6,270	6,180	6,280	6,276	4.93	85	165K	1B
1396/09/07	5,970	5,767	5,986	5,981	4.91	39	212K	1B
1396/09/05	5,690	5,370	5,765	5,701	3.82	91	286K	2B
1396/09/04	5,491	5,490	5,491	5,491	4.99	30	322K	2B
1396/09/01	5,488	5,488	5,488	5,230	0.06	2	1K	5M
1396/08/30	5,462	5,462	5,462	5,227	0.48	9	10K	52M
1396/08/29	5,436	5,436	5,436	5,202	0.46	4	9K	49M
1396/08/27	5,361	5,361	5,389	5,178	0.88	13	17K	93M
1396/08/24	5,050	5,050	5,346	5,133	0.81	16	68K	348M
1396/08/23	5,048	5,048	5,100	5,092	(0.16)	6	16K	82M
1396/08/22	5,355	4,892	5,355	5,100	0.0	2	391	2M
1396/08/21	5,015	4,999	5,015	5,100	(1.22)	23	38K	193M
1396/08/20	5,150	5,007	5,150	5,163	(0.06)	3	2K	12M
1396/08/17	5,303	5,270	5,304	5,166	0.10	4	3K	16M
1396/08/16	5,300	5,002	5,310	5,161	(1.73)	12	41K	208M
1396/08/15	5,250	5,250	5,250	5,252	0.0	1	500	3M
1396/08/14	5,330	5,326	5,330	5,252	0.02	2	700	4M
1396/08/13	5,361	5,043	5,361	5,251	(0.98)	7	22K	111M
1396/08/10	5,301	5,261	5,301	5,303	(4.23)	35	80K	425M
1396/08/09	5,700	5,365	5,700	5,537	0.0	5	2K	10M
1396/08/07	5,271	5,271	5,440	5,537	(0.07)	4	2K	11M
1396/08/06	5,655	5,400	5,700	5,541	(1.39)	14	47K	256M
1396/08/03	6,000	5,514	6,094	5,619	(3.19)	49	127K	711M
1396/07/24	6,044	5,800	6,044	5,804	0.19	14	44K	255M
1396/07/23	5,787	5,787	5,950	5,793	0.02	2	3K	19M
1396/07/22	5,740	5,501	6,000	5,792	0.09	9	8K	48M
1396/07/19	5,792	5,786	5,801	5,787	(4.98)	34	90K	519M
1396/07/18	6,238	6,238	6,359	6,090	0.54	11	9K	57M
1396/07/17	6,250	6,250	6,250	6,057	0.0	1	186	1M
1396/07/16	5,893	5,890	6,050	6,057	(2.29)	24	37K	220M
1396/07/15	6,199	6,101	6,450	6,199	(3.47)	30	56K	344M
1396/07/12	6,211	6,200	6,500	6,422	(1.25)	10	22K	135M
1396/07/11	6,272	6,272	6,280	6,503	(1.5)	9	23K	145M
1396/07/10	6,401	6,277	6,401	6,602	(0.08)	3	1K	8M
1396/07/05	6,870	6,392	6,870	6,607	(1.18)	12	23K	149M
1396/07/03	6,500	6,500	6,500	6,686	0.0	1	160	1M
1396/07/02	6,444	6,410	6,444	6,686	(0.1)	6	2K	14M
1396/07/01	6,790	6,400	6,870	6,693	2.23	6	46K	312M
1396/06/29	6,507	6,350	6,530	6,547	(0.68)	22	28K	180M
1396/06/28	6,799	6,501	6,799	6,592	0.0	2	298	2M
1396/06/26	6,451	6,451	6,459	6,592	(0.14)	3	5K	32M
1396/06/25	6,378	6,378	6,450	6,601	(0.09)	5	2K	14M
1396/06/22	6,580	6,312	6,900	6,607	0.44	15	11K	74M
1396/06/21	6,284	6,284	6,285	6,578	(0.36)	3	6K	35M
1396/06/20	6,423	6,277	6,649	6,602	(0.08)	8	3K	19M
1396/06/19	6,936	6,421	6,936	6,607	0.02	10	4K	24M
1396/06/15	6,800	6,800	6,812	6,606	1.82	65	27K	185M
1396/06/14	6,639	6,190	6,725	6,488	1.30	55	27K	177M
1396/06/13	6,950	6,380	6,950	6,405	(4.62)	49	88K	562M
1396/06/12	6,830	6,830	6,950	6,715	0.04	4	2K	10M
1396/06/11	6,501	6,451	6,501	6,712	(0.71)	4	12K	76M
1396/06/08	6,565	6,433	6,565	6,760	(0.16)	4	2K	16M
1396/06/07	6,598	6,548	6,800	6,771	(1.76)	19	26K	169M
1396/06/06	6,636	6,635	6,700	6,892	(1.26)	8	18K	123M
1396/06/05	6,680	6,675	7,009	6,980	(0.23)	4	4K	28M
1396/06/04	7,090	6,669	7,090	6,996	(0.31)	6	5K	32M
1396/06/01	7,000	6,914	7,108	7,018	3.60	49	65K	460M
1396/05/31	6,930	6,910	6,930	6,774	2.64	71	40K	278M
1396/05/30	6,283	6,283	6,939	6,600	(0.17)	25	10K	64M
1396/05/29	6,890	6,890	6,925	6,611	0.23	10	4K	25M
1396/05/28	6,898	6,898	6,898	6,596	0.02	1	150	1M
1396/05/25	6,300	6,300	6,301	6,595	(0.53)	4	8K	47M
1396/05/24	6,565	6,484	6,565	6,630	(2.86)	18	40K	259M
1396/05/23	6,850	6,598	6,850	6,825	(1.73)	17	24K	162M
1396/05/22	6,800	6,725	6,800	6,945	(1.88)	10	28K	186M
1396/05/21	6,805	6,805	7,000	7,078	(1.19)	22	17K	116M
1396/05/18	6,816	6,816	7,000	7,163	(0.14)	7	3K	22M
1396/05/17	7,024	6,830	7,100	7,173	(0.22)	8	9K	63M
1396/05/16	7,316	6,938	7,652	7,189	(1.56)	29	48K	340M
1396/05/15	7,303	7,303	7,303	7,303	4.99	26	187K	1B
1396/05/11	6,800	6,800	7,090	6,956	3.01	18	56K	396M
1396/05/10	6,800	6,570	6,800	6,753	1.03	7	4K	25M
1396/04/27	6,565	6,546	7,000	6,684	(2.99)	28	44K	289M
1396/04/26	7,000	6,566	7,000	6,890	0.0	7	4K	26M
1396/04/25	7,000	7,000	7,100	6,890	0.03	3	849	6M
1396/04/24	6,999	6,999	7,100	6,888	0.07	5	2K	17M
1396/04/21	6,800	6,643	6,800	6,883	(1.56)	15	26K	175M
1396/04/20	7,200	6,751	7,200	6,992	(1.6)	8	36K	244M
1396/04/19	7,170	7,170	7,170	7,106	0.0	1	150	1M
1396/04/18	7,198	7,198	7,230	7,106	0.42	17	14K	100M
1396/04/17	7,000	7,000	7,230	7,076	0.03	10	2K	16M
1396/04/14	7,114	7,114	7,220	7,074	0.13	9	7K	50M
1396/04/13	7,048	6,790	7,240	7,065	0.01	16	16K	114M
1396/04/12	6,741	6,741	6,741	7,064	(0.38)	2	6K	37M
1396/04/11	6,907	6,800	7,315	7,091	(0.08)	7	3K	22M
1396/04/10	6,770	6,770	6,771	7,097	(0.41)	7	6K	38M
1396/04/07	6,793	6,793	6,793	7,126	(0.34)	6	5K	32M
1396/04/04	6,960	6,922	7,100	7,150	(1.87)	15	27K	189M
1396/04/03	6,960	6,960	6,960	7,286	(0.55)	4	7K	52M
1396/03/10	7,100	7,020	7,100	7,326	(0.29)	5	4K	31M
1396/03/09	7,045	7,045	7,150	7,347	(0.88)	9	12K	87M
1396/03/08	7,770	7,150	7,770	7,412	0.15	5	6K	42M
1396/03/07	7,507	7,399	7,507	7,401	(4.97)	28	82K	605M
1396/03/06	7,573	7,573	8,330	7,788	(2.3)	15	29K	222M
1396/03/03	7,701	7,701	8,300	7,971	0.08	8	9K	72M
1396/03/02	8,029	7,893	8,280	7,965	(4.13)	42	94K	749M
1396/03/01	8,608	8,209	8,608	8,308	(3.85)	36	88K	735M
1396/02/31	8,580	8,570	8,909	8,641	0.17	19	25K	215M
1396/02/30	8,998	8,998	8,998	8,626	0.01	1	200	2M
1396/02/27	8,602	8,600	8,995	8,625	(2.72)	7	55K	475M
1396/02/26	8,975	8,515	8,990	8,866	2.03	22	39K	351M
1396/02/25	8,678	8,301	8,930	8,690	(0.38)	12	10K	89M
1396/02/24	8,400	8,279	8,800	8,723	0.10	24	24K	207M
1396/02/23	8,714	8,714	8,800	8,714	0.0	15	308K	3B
1396/02/20	8,499	8,499	9,079	8,714	0.59	25	151K	1B
1396/02/19	8,663	8,663	8,665	8,663	0.0	2	13K	112M
1396/02/18	8,663	8,663	8,664	8,663	0.0	5	41K	356M
1396/02/17	8,665	8,663	8,666	8,663	0.0	36	471K	4B
1396/02/16	8,654	8,330	9,086	8,663	0.10	63	737K	6B
1396/02/13	8,600	8,600	8,990	8,654	(0.49)	24	305K	3B
1396/02/12	8,325	8,325	8,701	8,697	4.48	19	71K	617M
1396/02/11	8,300	8,300	8,664	8,324	0.29	9	20K	163M
1396/02/10	8,696	8,293	8,696	8,300	0.08	12	15K	128M
1396/02/09	8,294	8,293	8,400	8,293	0.0	21	224K	2B
1396/02/06	8,294	8,293	8,294	8,293	0.0	10	118K	979M
1396/02/04	8,234	8,233	8,496	8,293	0.73	12	45K	372M
1396/02/03	8,189	8,100	8,437	8,233	2.45	59	176K	1B
1396/02/02	8,040	8,032	8,189	8,036	0.05	16	63K	502M
1396/01/30	7,900	7,900	8,035	8,032	0.0	12	13K	103M
1396/01/29	8,031	8,031	8,105	8,032	0.01	17	85K	682M
1396/01/28	8,031	8,030	8,390	8,031	0.01	11	42K	335M
1396/01/27	7,821	7,779	8,188	8,030	(1.93)	58	237K	2B
1396/01/26	8,005	8,004	8,005	8,188	(0.44)	2	10K	80M
1396/01/23	8,225	8,224	8,300	8,224	0.02	4	4K	34M
1396/01/21	8,530	8,530	8,539	8,222	1.09	7	14K	117M
1396/01/20	8,251	8,250	8,499	8,133	0.21	9	8K	62M
1396/01/19	7,650	7,650	8,446	8,116	0.90	16	13K	106M
1396/01/16	8,329	8,101	8,330	8,044	1.04	12	17K	141M
1396/01/15	7,990	7,980	8,153	7,961	2.52	25	39K	316M
1396/01/14	8,100	7,810	8,100	7,765	0.56	8	11K	89M
1396/01/09	7,980	7,675	8,058	7,722	0.61	16	48K	368M
1396/01/08	7,802	7,801	7,804	7,675	0.39	5	13K	98M
1396/01/07	7,643	7,643	7,855	7,645	0.03	5	662	5M
1396/01/06	7,873	7,615	7,995	7,643	0.37	21	27K	209M
1396/01/05	7,512	7,512	7,873	7,615	1.55	15	21K	164M
1395/12/28	7,477	7,477	7,500	7,499	4.98	40	184K	1B
1395/12/25	7,400	7,400	7,488	7,143	0.15	5	2K	17M
1395/12/24	7,200	7,200	7,211	7,132	3.84	30	57K	413M
1395/12/23	6,990	6,865	7,200	6,868	0.07	12	17K	118M
1395/12/22	7,145	6,860	7,200	6,863	0.06	26	154K	1B
1395/12/21	6,812	6,811	7,148	6,859	0.72	38	14K	98M
1395/12/18	7,475	6,787	7,475	6,810	(4.68)	62	166K	1B
1395/12/17	7,123	7,123	7,450	7,144	(4.71)	46	60K	427M
1395/12/16	7,500	7,481	8,000	7,497	(4.79)	64	85K	639M
1395/11/26	7,875	7,873	7,880	7,874	0.01	19	51K	401M
1395/11/25	7,981	7,521	7,999	7,873	0.03	57	329K	3B
1395/11/24	7,847	7,847	8,090	7,871	0.31	21	12K	94M
1395/11/23	8,050	7,820	8,212	7,847	0.33	43	329K	3B
1395/11/20	7,791	7,526	8,000	7,821	0.0	21	19K	146M
1395/11/19	8,079	7,820	8,079	7,821	0.01	19	53K	411M
1395/11/18	7,390	7,390	8,010	7,820	0.54	21	20K	155M
1395/11/17	8,100	7,743	8,100	7,778	0.45	32	70K	544M
1395/11/16	7,746	7,396	7,746	7,743	4.95	56	107K	828M
1395/11/13	7,379	7,307	7,379	7,378	4.98	41	73K	541M
1395/11/12	7,000	7,000	7,179	7,028	2.78	42	139K	978M
1395/11/11	6,572	6,572	7,000	6,838	0.29	28	118K	805M
1395/11/10	6,820	6,818	6,820	6,818	0.0	25	105K	719M
1395/11/09	6,818	6,818	6,819	6,818	0.0	22	115K	784M
1395/11/06	7,077	6,740	7,077	6,818	1.16	29	58K	399M
1395/11/05	6,688	6,688	6,851	6,740	3.30	27	55K	375M
1395/11/04	6,360	6,360	6,650	6,525	0.0	52	152K	991M
1395/11/03	6,407	6,407	6,744	6,525	(3.25)	94	318K	2B
1395/11/02	6,978	6,314	6,978	6,744	1.47	187	577K	4B
1395/10/29	6,646	6,646	6,646	6,646	4.99	10	88K	588M
1395/10/28	6,330	6,330	6,330	6,330	4.99	9	88K	560M
1395/10/27	6,029	6,029	6,029	6,029	5.00	20	228K	1B
1395/10/26	5,750	5,656	5,938	5,742	1.52	38	558K	3B
1395/10/25	5,701	5,701	5,720	5,656	0.02	3	2K	9M
1395/10/22	5,654	5,654	5,688	5,655	0.02	19	204K	1B
1395/10/20	5,654	5,380	5,654	5,654	0.0	36	400K	2B
1395/10/19	5,652	5,652	5,750	5,654	0.04	8	4K	20M
1395/10/18	5,650	5,650	5,695	5,652	0.02	3	4K	24M
1395/10/15	5,519	5,519	5,700	5,651	0.64	9	108K	612M
1395/10/14	5,692	5,650	5,700	5,615	0.47	13	32K	178M
1395/10/13	5,589	5,589	5,601	5,589	1.86	6	155K	869M
1395/10/12	5,228	5,228	5,503	5,487	(0.29)	10	49K	266M
1395/10/11	5,500	5,500	5,690	5,503	1.51	28	152K	838M
1395/08/18	7,510	7,170	7,516	7,317	2.21	38	55K	404M
1395/08/17	7,339	7,179	7,339	7,159	1.92	22	43K	311M
1395/08/16	7,368	7,004	7,368	7,024	0.01	5	7K	48M
1395/08/15	7,299	7,063	7,299	7,023	0.07	4	6K	45M
1395/08/12	7,009	7,009	7,300	7,018	0.13	12	3K	23M
1395/08/11	7,590	7,000	7,590	7,009	(3.51)	18	133K	934M
1395/08/10	7,620	7,620	7,620	7,264	0.01	3	288	2M
1395/08/09	7,610	7,350	7,610	7,263	0.18	4	8K	61M
1395/08/08	7,536	7,500	7,536	7,250	1.00	13	14K	107M
1395/08/05	7,387	7,387	7,500	7,178	0.49	9	8K	56M
1395/08/04	7,200	7,180	7,387	7,143	1.52	15	27K	195M
1395/08/03	7,003	7,003	7,200	7,036	0.54	8	17K	119M
1395/08/02	7,003	7,003	7,011	6,998	0.01	4	9K	63M
1395/08/01	7,010	7,000	7,010	6,997	0.13	18	52K	365M
1395/07/28	7,030	7,002	7,030	6,988	0.24	5	32K	224M
1395/07/27	7,250	7,050	7,285	6,971	0.43	7	14K	97M
1395/07/26	7,200	7,100	7,243	6,941	0.59	11	9K	68M
1395/07/25	7,200	7,166	7,200	6,900	0.61	14	9K	65M
1395/07/24	7,166	7,166	7,166	6,858	0.48	4	7K	50M
1395/07/19	7,107	7,107	7,107	6,825	0.83	9	12K	87M
1395/07/18	6,900	6,900	7,037	6,769	1.00	17	19K	136M
1395/07/17	6,650	6,650	6,900	6,702	(1.44)	10	94K	628M
1395/07/14	6,801	6,800	6,801	6,800	(0.79)	22	501K	3B
1395/07/13	6,900	6,711	6,900	6,854	(2.55)	16	161K	1B
1395/07/12	7,000	6,816	7,000	7,033	(1.44)	6	52K	364M
1395/07/11	7,260	7,200	7,262	7,136	1.12	41	30K	220M
1395/07/10	7,260	7,000	7,260	7,057	2.02	35	33K	240M
1395/07/07	7,000	6,900	7,000	6,917	0.95	10	33K	232M
1395/07/06	6,801	6,800	6,801	6,852	(2.02)	7	52K	357M
1395/07/05	6,810	6,803	6,810	6,993	(0.1)	3	3K	18M
1395/07/04	7,001	7,000	7,001	7,000	0.04	17	307K	2B
1395/07/03	6,878	6,800	7,000	6,997	0.13	29	247K	2B
1395/06/31	6,850	6,654	6,850	6,988	(0.09)	6	2K	14M
1395/06/29	6,980	6,700	6,980	6,994	(0.09)	5	2K	13M
1395/06/28	7,010	7,000	7,016	7,000	(4.71)	20	230K	2B
1395/06/27	7,355	7,355	7,513	7,346	2.66	13	40K	303M
1395/06/24	6,970	6,970	7,012	7,156	(1.91)	12	30K	210M
1395/06/23	7,400	7,190	7,400	7,295	(3.61)	14	210K	2B
1395/06/21	7,568	7,568	7,568	7,568	0.0	5	24K	181M
1395/06/20	7,568	7,564	7,569	7,568	0.0	11	301K	2B
1395/06/17	7,504	7,501	7,504	7,568	(0.16)	4	10K	75M
1395/06/16	7,500	7,500	7,501	7,580	(1.85)	5	41K	310M
1395/06/15	7,700	7,500	7,700	7,723	(0.5)	4	10K	72M
1395/06/14	7,800	7,501	7,900	7,762	(0.26)	5	6K	48M
1395/06/13	7,782	7,782	7,800	7,782	0.0	33	259K	2B
1395/06/10	7,995	7,776	7,995	7,782	0.08	13	57K	447M
1395/06/09	7,780	7,780	7,999	7,776	0.21	9	18K	140M
1395/06/08	7,840	7,800	7,950	7,760	0.65	37	31K	241M
1395/06/07	7,839	7,800	7,840	7,710	0.64	37	19K	148M
1395/06/06	7,341	7,341	7,661	7,661	0.0	5	61K	466M
1395/06/03	7,658	7,658	7,790	7,661	0.08	19	22K	171M
1395/06/02	7,664	7,664	7,667	7,655	0.01	6	4K	32M
1395/06/01	7,654	7,653	7,760	7,654	0.01	18	218K	2B
1395/05/31	7,799	7,632	7,799	7,653	0.28	10	38K	288M
1395/05/30	7,800	7,611	7,800	7,632	0.75	7	18K	142M
1395/05/27	7,776	7,759	7,776	7,575	0.20	6	5K	36M
1395/05/26	7,880	7,556	7,880	7,560	0.05	29	152K	1B
1395/05/25	7,151	7,151	7,800	7,556	0.61	14	27K	204M
1395/05/24	7,687	7,500	7,700	7,510	(4.2)	54	161K	1B
1395/05/23	8,100	7,680	8,200	7,839	(3.03)	34	98K	767M
1395/05/20	8,020	8,001	8,199	8,084	3.48	101	71K	575M
1395/05/19	7,820	7,690	7,835	7,812	4.69	41	130K	1B
1395/05/18	7,200	7,021	7,535	7,462	3.97	156	185K	1B
1395/05/17	7,439	7,003	7,439	7,177	0.14	15	16K	115M
1395/05/16	7,103	7,103	7,496	7,167	(4.13)	76	199K	1B
1395/05/13	7,328	7,327	7,330	7,476	(3.06)	24	28K	204M
1395/05/12	7,860	7,401	7,860	7,712	2.81	82	144K	1B
1395/05/11	7,481	7,481	7,507	7,501	4.91	63	167K	1B
1395/05/10	7,150	7,150	7,150	7,150	4.99	39	195K	1B
1395/05/06	6,697	6,358	6,833	6,810	4.64	47	184K	1B
1395/05/05	6,600	6,351	6,600	6,508	(0.17)	20	77K	499M
1395/05/04	6,251	6,251	6,850	6,519	(0.78)	21	75K	489M
1395/05/03	6,631	6,367	6,633	6,570	(0.33)	34	195K	1B
1395/05/02	6,900	6,611	6,900	6,592	0.27	14	19K	127M
1395/04/30	6,584	6,400	6,585	6,574	4.82	45	125K	824M
1395/04/22	6,065	6,065	6,550	6,272	(1.75)	61	171K	1B
1395/04/21	6,384	6,384	6,384	6,384	(4.99)	15	119K	759M
1395/04/20	7,000	6,643	7,100	6,719	(3.9)	61	414K	3B
1395/04/19	7,016	6,510	7,016	6,992	4.64	96	136K	949M
1395/04/15	6,859	6,500	6,859	6,682	2.28	255	461K	3B
1395/04/14	6,533	6,530	6,533	6,533	5.00	36	129K	844M
1395/04/13	6,220	6,200	6,224	6,222	4.96	125	481K	3B
1395/04/12	5,737	5,562	5,992	5,928	3.87	84	207K	1B
1395/04/09	5,260	5,250	5,741	5,707	4.37	164	541K	3B
1395/04/08	5,680	5,400	5,680	5,468	(0.11)	76	88K	484M
1395/04/06	5,570	5,472	5,758	5,474	(4.95)	274	429K	2B
1395/04/05	5,761	5,758	5,935	5,759	(4.98)	152	150K	861M
1395/04/02	6,640	6,029	6,640	6,061	(4.49)	87	168K	1B
1395/04/01	5,848	5,848	6,462	6,346	3.10	164	484K	3B
1395/03/31	5,849	5,849	5,849	6,155	(0.02)	1	175	1M
1395/03/30	5,850	5,850	5,850	6,156	(0.02)	4	170	994K
1395/03/29	5,850	5,850	5,850	6,157	0.0	1	10	58K
1395/03/26	5,852	5,852	5,852	6,157	(0.03)	3	494	3M
1395/03/25	5,890	5,890	5,890	6,159	(0.66)	5	11K	62M
1395/03/24	5,938	5,938	5,938	6,200	(0.8)	17	13K	76M
1395/03/23	5,939	5,939	5,939	6,250	(0.02)	2	183	1M
1395/03/22	5,985	5,985	5,985	6,251	(0.78)	17	12K	73M
1395/03/19	6,075	6,075	6,075	6,300	(1.47)	7	21K	128M
1395/03/18	6,130	6,130	6,130	6,394	(0.9)	11	13K	79M
1395/03/17	6,452	6,452	6,452	6,452	(4.99)	61	351K	2B
1395/03/16	6,700	6,693	6,896	6,791	(3.61)	28	51K	344M
1395/03/12	7,096	6,760	7,099	7,045	(0.41)	104	21K	145M
1395/03/10	7,007	6,792	7,119	7,074	(1.05)	36	85K	602M
1395/03/09	7,375	6,850	7,000	7,149	(0.74)	18	11K	74M
1395/03/08	7,301	7,120	7,392	7,202	1.31	30	55K	398M
1395/03/05	7,101	7,101	7,250	7,109	(4.88)	87	491K	3B
1395/03/04	7,988	7,234	7,967	7,474	(1.84)	27	31K	227M
1395/03/03	7,653	7,260	7,653	7,614	(0.29)	12	6K	41M
1395/02/14	7,802	7,630	7,840	7,636	(4.92)	75	119K	910M
1395/02/13	8,300	7,772	8,300	8,031	(1.81)	50	40K	320M
1395/02/12	8,303	7,930	8,303	8,179	0.65	37	33K	268M
1395/02/11	7,928	7,928	8,304	8,126	2.74	112	212K	2B
1395/02/08	7,600	7,600	7,928	7,909	4.74	49	172K	1B
1395/02/07	7,878	7,430	7,878	7,551	(3.07)	64	75K	567M
1395/02/06	8,000	7,450	8,000	7,790	2.02	121	394K	3B
1395/02/05	7,636	7,636	7,636	7,636	4.99	19	71K	542M
1395/02/04	7,585	7,585	7,585	7,273	0.68	9	9K	71M
1395/02/01	7,270	7,270	7,270	7,224	4.33	20	56K	410M
1395/01/31	7,085	7,085	7,086	6,924	2.59	15	34K	239M
1395/01/30	6,600	6,600	7,280	6,749	(2.85)	130	411K	3B
1395/01/29	6,947	6,947	6,947	6,947	(4.99)	38	103K	717M
1395/01/28	7,310	7,310	7,310	7,312	(4.96)	20	65K	473M
1395/01/25	7,894	7,545	7,998	7,694	(3.12)	52	235K	2B
1395/01/24	7,894	7,894	8,200	7,942	(4.42)	205	432K	3B
1395/01/23	8,540	8,104	8,880	8,309	(2.59)	371	859K	7B
1395/01/22	8,538	8,430	8,538	8,530	4.89	382	1M	9B
1395/01/21	8,136	7,840	8,136	8,132	4.94	159	572K	5B
1395/01/18	7,749	7,749	7,749	7,749	5.00	16	122K	944M
1395/01/17	7,380	7,380	7,380	7,380	4.99	29	258K	2B
1395/01/16	6,945	6,944	7,045	7,029	4.75	32	214K	2B
1395/01/15	7,132	6,664	7,132	6,710	(4.33)	158	707K	5B
1395/01/14	7,132	6,454	7,132	7,014	3.25	368	2M	11B
1395/01/11	6,849	6,849	6,849	6,793	4.14	10	76K	521M
1395/01/10	6,523	6,523	6,523	6,523	4.99	13	95K	620M
1395/01/09	6,213	6,213	6,213	6,213	4.98	23	123K	766M
1395/01/08	5,919	5,900	5,919	5,918	4.97	69	150K	889M
1395/01/07	5,710	5,710	5,710	5,638	3.66	17	68K	385M
1394/12/26	5,473	5,151	5,474	5,439	4.32	69	188K	1B
1394/12/25	5,216	5,070	5,216	5,214	4.95	62	364K	2B
1394/12/24	4,949	4,868	5,038	4,968	3.52	69	133K	661M
1394/12/22	4,700	4,700	4,811	4,799	4.74	48	110K	529M
1394/12/19	4,410	4,410	4,617	4,582	4.18	58	114K	527M
1394/12/18	4,390	4,390	4,412	4,398	4.66	37	122K	536M
1394/12/17	4,200	4,101	4,400	4,202	0.26	115	1M	4B
1394/12/16	4,256	3,900	4,256	4,191	3.38	120	739K	3B
1394/12/15	4,054	4,054	4,054	4,054	5.00	40	496K	2B
1394/12/12	3,717	3,717	3,902	3,861	30.40	28	186K	718M
1394/11/28	3,095	3,095	3,095	2,961	0.44	8	15K	46M
1394/11/27	3,093	3,093	3,093	2,948	0.07	1	2K	7M
1394/11/26	3,079	3,079	3,079	2,946	0.44	3	16K	48M
1394/11/25	3,078	3,078	3,078	2,933	0.03	1	1K	3M
1394/11/24	3,074	3,074	3,074	2,932	0.14	1	5K	15M
1394/11/21	3,071	3,071	3,071	2,928	0.10	1	3K	9M
1394/11/20	3,064	3,064	3,064	2,925	0.21	1	7K	22M
1394/11/19	3,042	3,042	3,042	2,919	0.72	3	26K	79M
1394/11/18	3,031	3,031	3,031	2,898	0.38	6	14K	41M
1394/11/17	3,010	3,010	3,010	2,887	0.70	9	24K	73M
1394/11/14	2,972	2,972	2,972	2,867	1.27	10	46K	136M
1394/11/13	2,968	2,968	2,968	2,831	0.14	2	5K	16M
1394/11/12	2,934	2,934	2,934	2,827	1.14	16	41K	120M
1394/11/11	2,933	2,933	2,933	2,795	0.04	2	1K	4M
1394/11/10	2,926	2,926	2,926	2,794	0.25	4	9K	25M
1394/11/07	2,925	2,925	2,925	2,787	0.04	4	2K	6M
1394/11/06	2,923	2,923	2,923	2,786	0.07	3	3K	8M
1394/11/05	2,887	2,887	2,887	2,784	1.24	3	45K	130M
1394/11/04	2,879	2,879	2,879	2,750	0.29	2	11K	30M
1394/11/03	2,877	2,877	2,877	2,742	0.07	2	3K	9M
1394/10/29	2,843	2,843	2,843	2,740	1.18	2	44K	125M
1394/10/28	2,833	2,833	2,833	2,708	0.33	3	13K	37M
1394/10/27	2,789	2,789	2,789	2,699	1.58	7	59K	165M
1394/10/26	2,788	2,788	2,788	2,657	0.04	2	1K	3M
1394/10/23	2,787	2,787	2,787	2,656	0.04	1	1K	3M
1394/10/22	2,745	2,745	2,745	2,655	1.53	3	60K	165M
1394/10/21	2,703	2,703	2,703	2,615	1.55	4	60K	164M
1394/10/20	2,702	2,702	2,702	2,575	0.04	1	1K	3M
1394/10/16	2,701	2,701	2,701	2,574	0.04	2	1K	3M
1394/10/15	2,631	2,631	2,631	2,573	2.67	9	111K	292M
1394/10/14	2,625	2,625	2,625	2,506	0.24	2	10K	28M
1394/10/13	2,544	2,544	2,544	2,500	3.18	20	132K	336M
1394/10/12	2,543	2,543	2,543	2,423	0.04	2	1K	3M
1394/10/09	2,539	2,539	2,539	2,422	0.12	4	5K	13M
1394/10/07	2,536	2,536	2,536	2,419	0.12	2	6K	15M
1394/10/06	2,530	2,530	2,530	2,416	0.25	3	11K	28M
1394/10/05	2,483	2,483	2,483	2,410	1.90	10	81K	200M
1394/10/02	2,445	2,445	2,445	2,365	1.55	9	66K	163M
1394/10/01	2,438	2,438	2,438	2,329	0.30	4	13K	32M
1394/09/30	2,433	2,433	2,433	2,322	0.17	2	7K	17M
1394/09/29	2,423	2,423	2,423	2,318	0.43	5	18K	44M
1394/09/28	2,422	2,422	2,422	2,308	0.04	2	2K	6M
1394/09/24	2,419	2,419	2,419	2,307	0.13	1	5K	12M
1394/09/23	2,410	2,410	2,410	2,304	0.35	3	15K	36M
1394/09/18	2,402	2,402	2,402	2,296	0.35	2	15K	36M
1394/09/17	2,399	2,399	2,399	2,288	0.13	1	5K	12M
1394/09/15	2,383	2,383	2,383	2,285	0.66	9	29K	70M
1394/09/08	2,378	2,378	2,378	2,270	0.22	2	10K	24M
1394/09/03	2,375	2,375	2,375	2,265	0.13	1	5K	12M
1394/09/02	2,371	2,371	2,371	2,262	0.13	1	5K	12M
1394/09/01	2,369	2,369	2,369	2,259	0.09	3	4K	9M
1394/08/30	2,366	2,366	2,366	2,257	0.13	1	5K	12M
1394/08/27	2,361	2,361	2,361	2,254	0.22	2	10K	24M
1394/08/25	2,359	2,359	2,359	2,249	0.09	1	4K	9M
1394/08/24	2,354	2,354	2,354	2,247	0.22	2	9K	21M
1394/08/20	2,352	2,352	2,352	2,242	0.09	1	4K	11M
1394/08/19	2,350	2,350	2,350	2,240	0.04	1	2K	4M
1394/08/18	2,349	2,349	2,349	2,239	0.04	1	3K	7M
1394/08/17	2,338	2,338	2,338	2,238	0.49	4	23K	54M
1394/08/16	2,334	2,334	2,334	2,227	0.18	3	8K	19M
1394/08/13	2,331	2,331	2,331	2,223	0.14	2	6K	15M
1394/08/12	2,328	2,328	2,328	2,220	0.09	3	5K	12M
1394/08/11	2,320	2,320	2,320	2,218	0.36	9	17K	40M
1394/08/09	2,312	2,310	2,312	2,210	0.36	8	16K	37M
1394/07/29	2,300	2,300	2,311	2,202	0.05	2	3K	7M
1394/07/28	2,304	2,270	2,304	2,201	0.27	8	13K	31M
1394/07/27	2,275	2,250	2,293	2,195	0.50	14	29K	65M
1394/07/26	2,260	2,260	2,275	2,184	0.78	22	38K	87M
1394/07/25	2,195	2,195	2,250	2,167	1.12	19	55K	124M
1394/07/22	2,100	2,100	2,227	2,143	1.04	12	70K	154M
1394/07/19	2,119	2,119	2,120	2,121	0.0	2	4K	8M
1394/07/18	2,023	2,023	2,027	2,121	(0.38)	5	18K	37M
1394/07/15	2,034	2,033	2,034	2,129	(0.51)	16	24K	49M
1394/07/13	2,246	2,140	2,247	2,140	0.0	3	2K	5M
1394/07/12	2,036	2,036	2,036	2,140	(0.14)	4	7K	14M
1394/07/11	2,100	2,100	2,100	2,143	0.0	3	2K	5M
1394/07/08	2,047	2,046	2,047	2,143	(0.46)	5	21K	43M
1394/07/07	2,049	2,047	2,049	2,153	(0.05)	2	2K	3M
1394/07/04	2,234	2,234	2,235	2,154	0.0	2	1K	2M
1394/07/01	2,049	2,049	2,049	2,154	(0.05)	1	2K	5M
1394/06/31	2,251	2,247	2,251	2,155	0.05	3	3K	7M
1394/06/30	2,243	2,050	2,243	2,154	(0.09)	4	6K	13M
1394/06/29	2,200	2,199	2,200	2,156	0.0	3	1K	3M
1394/06/28	2,066	2,066	2,067	2,156	(0.83)	6	39K	80M
1394/06/25	2,070	2,070	2,070	2,174	(0.18)	8	8K	16M
1394/06/24	2,084	2,084	2,084	2,178	(0.68)	7	30K	63M
1394/06/23	2,090	2,090	2,091	2,193	(0.27)	7	12K	25M
1394/06/22	2,105	2,105	2,105	2,199	(0.72)	8	33K	69M
1394/06/21	2,134	2,134	2,296	2,215	(1.38)	28	63K	135M
1394/06/18	2,137	2,137	2,137	2,246	(0.13)	2	5K	11M
1394/06/17	2,147	2,147	2,147	2,249	(0.44)	7	20K	43M
1394/06/16	2,157	2,157	2,157	2,259	(0.48)	12	22K	47M
1394/06/15	2,166	2,166	2,166	2,270	(0.44)	5	20K	43M
1394/06/14	2,171	2,171	2,171	2,280	(0.22)	2	10K	22M
1394/06/08	2,309	2,177	2,309	2,285	(0.26)	21	14K	31M
1394/06/07	2,180	2,180	2,318	2,291	(0.13)	15	10K	23M
1394/06/04	2,183	2,183	2,183	2,294	(0.13)	1	5K	11M
1394/06/03	2,193	2,193	2,193	2,297	(0.48)	9	21K	47M
1394/06/02	2,195	2,195	2,195	2,308	(0.09)	6	4K	10M
1394/06/01	2,200	2,200	2,200	2,310	0.0	1	500	1M
1394/05/28	2,199	2,197	2,199	2,310	(0.09)	8	4K	8M
1394/05/27	2,300	2,198	2,312	2,312	(0.04)	10	5K	11M
1394/05/26	2,206	2,203	2,206	2,313	(0.22)	6	9K	20M
1394/05/25	2,250	2,249	2,250	2,318	(0.04)	3	4K	8M
1394/05/24	2,250	2,250	2,250	2,319	(0.09)	3	5K	11M
1394/05/19	2,250	2,250	2,321	2,321	0.0	2	1K	2M
1394/05/18	2,395	2,395	2,395	2,321	0.0	1	1K	2M
1394/05/17	2,300	2,250	2,300	2,321	(1.07)	6	62K	139M
1394/05/14	2,449	2,300	2,449	2,346	(0.09)	12	17K	39M
1394/05/13	2,435	2,435	2,435	2,348	0.0	1	1K	2M
1394/05/12	2,459	2,350	2,459	2,348	0.26	10	32K	77M
1394/05/11	2,250	2,250	2,383	2,342	3.17	61	153K	364M
1394/04/21	2,586	2,581	2,847	2,779	2.47	51	191K	531M
1394/04/20	2,600	2,596	2,690	2,712	(0.48)	7	20K	53M
1394/04/16	2,700	2,635	2,822	2,725	(1.73)	34	75K	198M
1394/04/15	2,700	2,659	2,700	2,773	(0.89)	24	33K	87M
1394/04/14	2,701	2,700	2,701	2,798	(0.04)	4	3K	7M
1394/04/13	2,820	2,683	2,820	2,799	(0.89)	22	39K	106M
1394/04/10	2,698	2,698	2,712	2,824	(0.56)	17	20K	54M
1394/04/09	2,840	2,840	2,840	2,840	0.0	2	6K	18M
1394/04/08	2,712	2,712	2,720	2,840	(0.49)	15	17K	47M
1394/04/07	2,750	2,745	2,750	2,854	(1.21)	13	42K	116M
1394/04/06	2,807	2,806	2,989	2,889	(0.03)	11	4K	12M
1394/04/03	2,822	2,813	2,980	2,890	(2.4)	27	92K	260M
1394/04/02	3,049	2,776	3,067	2,961	1.37	83	142K	423M
1394/04/01	2,990	2,900	3,038	2,921	0.45	27	44K	132M
1394/03/31	2,765	2,764	2,765	2,908	(0.03)	4	1K	4M
1394/03/30	2,800	2,798	2,800	2,909	(1.22)	25	42K	116M
1394/03/27	2,907	2,907	2,913	2,945	(3.73)	48	122K	354M
1394/03/24	2,912	2,912	2,912	3,059	(0.2)	8	6K	18M
1394/03/23	2,924	2,923	2,925	3,065	(0.36)	11	12K	35M
1394/03/20	2,943	2,941	2,943	3,076	(0.61)	12	19K	57M
1394/03/19	3,160	2,952	3,160	3,095	(0.39)	13	12K	35M
1394/03/18	3,180	2,966	3,180	3,107	(0.48)	15	26K	79M
1394/03/17	3,090	3,087	3,180	3,122	(3.91)	82	125K	386M
1394/03/16	3,277	3,112	3,277	3,249	(0.79)	43	27K	85M
1394/03/12	3,139	3,139	3,280	3,275	(0.33)	26	15K	49M
1394/03/11	3,172	3,162	3,313	3,286	(1.26)	21	37K	116M
1394/03/10	3,171	3,170	3,385	3,328	(0.15)	15	9K	30M
1394/03/09	3,332	3,332	3,390	3,333	(4.96)	76	229K	763M
1394/03/06	3,393	3,393	3,393	3,507	(1.79)	4	50K	170M
1394/03/05	3,393	3,393	3,393	3,571	0.0	1	311	1M
1394/03/04	3,393	3,393	3,393	3,571	0.0	1	309	1M
1394/02/29	3,429	3,429	3,429	3,571	0.0	1	68	233K
1394/02/19	3,430	3,430	3,430	3,571	(0.03)	1	586	2M
1394/02/16	3,430	3,430	3,430	3,572	0.0	1	300	1M
1394/02/15	3,463	3,463	3,463	3,572	(0.97)	19	34K	117M
1394/02/14	3,647	3,502	3,647	3,607	(1.1)	30	103K	371M
1394/02/13	3,440	3,440	3,726	3,647	1.79	48	260K	947M
1394/02/06	3,440	3,440	3,440	3,583	0.0	1	296	1M
1394/01/30	3,440	3,440	3,440	3,583	0.0	1	10	34K
1394/01/26	3,441	3,441	3,441	3,583	(0.03)	3	935	3M
1394/01/25	3,442	3,442	3,442	3,584	(0.03)	1	500	2M
1394/01/24	3,443	3,443	3,443	3,585	(0.03)	4	1K	4M
1394/01/22	3,447	3,447	3,447	3,586	(0.11)	7	4K	13M
1394/01/19	3,457	3,457	3,457	3,590	(0.31)	20	10K	36M
1394/01/18	3,514	3,514	3,514	3,601	(1.61)	13	57K	200M
1394/01/17	3,670	3,523	3,670	3,660	(0.25)	7	13K	46M
1394/01/16	3,741	3,530	3,741	3,669	1.97	31	92K	340M
1394/01/15	3,565	3,500	3,680	3,598	1.67	34	144K	519M
1394/01/11	3,412	3,412	3,563	3,539	(0.42)	5	16K	56M
1394/01/10	3,420	3,420	3,420	3,554	(0.22)	5	8K	28M
1394/01/09	3,370	3,370	3,565	3,562	3.61	35	213K	760M
1394/01/05	3,555	3,555	3,555	3,438	0.0	1	100	356K
1393/12/27	3,524	3,450	3,524	3,438	1.36	16	55K	194M
1393/12/24	3,523	3,500	3,523	3,392	0.12	6	5K	16M
1393/12/23	3,350	3,300	3,487	3,388	1.04	21	45K	157M
1393/12/20	3,250	3,250	3,250	3,353	(0.27)	2	12K	39M
1393/12/19	3,279	3,279	3,279	3,362	(1.55)	15	56K	185M
1393/12/18	3,327	3,327	3,329	3,415	(1.44)	16	52K	173M
1393/12/17	3,500	3,329	3,500	3,465	(0.06)	8	2K	8M
1393/12/16	3,540	3,540	3,540	3,467	0.03	2	1K	4M
1393/12/13	3,337	3,337	3,415	3,466	(0.29)	6	16K	54M
1393/12/12	3,496	3,356	3,496	3,476	1.79	16	113K	395M
1393/12/11	3,398	3,329	3,400	3,415	(0.29)	13	42K	143M
1393/12/10	3,291	3,291	3,440	3,425	(0.09)	10	6K	19M
1393/12/09	3,300	3,300	3,459	3,428	(0.03)	3	1K	4M
1393/12/06	3,524	3,303	3,524	3,429	(0.32)	9	14K	46M
1393/12/05	3,540	3,468	3,540	3,440	0.20	6	10K	37M
1393/12/04	3,540	3,400	3,540	3,433	0.91	4	2K	6M
1393/11/29	3,400	3,362	3,539	3,402	(2.86)	12	30K	100M
1393/11/28	3,550	3,535	3,550	3,502	0.11	3	4K	14M
1393/11/27	3,700	3,489	3,700	3,498	(3.74)	26	77K	269M
1393/11/26	3,635	3,635	3,650	3,634	0.0	5	1K	4M
1393/11/25	3,700	3,700	3,700	3,634	0.0	1	280	1M
1393/11/21	3,699	3,630	3,699	3,634	0.25	22	6K	20M
1393/11/20	3,690	3,580	3,690	3,625	1.40	69	21K	79M
1393/11/19	3,569	3,569	3,699	3,575	(3.82)	49	133K	477M
1393/11/18	3,915	3,697	3,915	3,717	(3.48)	38	135K	500M
1393/11/15	3,850	3,850	3,852	3,851	3.97	62	74K	284M
1393/11/14	3,699	3,699	3,708	3,704	3.87	71	122K	453M
1393/11/13	3,567	3,550	3,568	3,566	3.93	31	51K	183M
1393/11/12	3,313	3,313	3,539	3,431	0.82	96	151K	518M
1393/11/11	3,312	3,312	3,444	3,403	(0.38)	15	32K	109M
1393/11/07	3,400	3,400	3,416	3,416	3.99	35	77K	262M
1393/11/06	3,111	3,110	3,365	3,285	1.51	59	32K	107M
1393/11/05	3,157	3,157	3,283	3,236	2.50	70	61K	196M
1393/11/04	3,087	3,085	3,199	3,157	(1.68)	42	27K	85M
1393/11/01	3,212	3,211	3,212	3,211	(3.98)	36	166K	534M
1393/10/30	3,360	3,328	3,596	3,344	(3.52)	55	130K	434M
1393/10/29	3,465	3,463	3,510	3,466	(3.91)	71	184K	639M
1393/10/28	3,640	3,579	3,700	3,607	(3.25)	61	70K	254M
1393/10/27	3,890	3,700	3,890	3,728	(1.22)	23	36K	133M
1393/10/24	3,817	3,689	3,817	3,774	2.30	14	33K	124M
1393/10/23	3,940	3,668	3,947	3,689	(3.43)	68	458K	2B
1393/10/22	3,820	3,820	3,820	3,820	3.97	20	119K	455M
1393/10/21	3,647	3,647	3,755	3,674	(3.26)	132	448K	2B
1393/10/20	3,782	3,755	3,782	3,798	(2.89)	9	30K	111M
1393/10/17	3,906	3,906	4,000	3,911	(3.86)	47	170K	664M
1393/10/16	4,035	4,035	4,035	4,068	(3.21)	4	32K	130M
1393/10/15	4,203	4,203	4,203	4,203	(4.0)	12	48K	200M
1393/10/14	4,378	4,378	4,378	4,378	(3.99)	28	106K	466M
1393/10/13	4,595	4,479	4,750	4,560	(2.25)	65	154K	703M
1393/10/10	4,780	4,416	4,782	4,665	1.44	242	240K	1B
1393/10/09	4,606	4,444	4,606	4,599	3.84	107	351K	2B
1393/10/08	4,400	4,400	4,444	4,429	3.63	77	84K	372M
1393/10/07	4,000	4,000	4,307	4,274	3.19	61	99K	422M
1393/10/06	4,000	4,000	4,181	4,142	3.01	109	254K	1B
1393/10/03	4,022	3,999	4,022	4,021	3.96	34	153K	616M
1393/10/01	3,898	3,897	3,909	3,868	2.90	14	30K	116M
1393/09/29	3,822	3,822	3,822	3,759	2.29	12	23K	88M
1393/09/26	3,676	3,674	3,680	3,675	(3.97)	21	51K	187M
1393/09/25	3,796	3,791	4,105	3,827	(3.06)	56	183K	700M
1393/09/24	3,949	3,948	3,950	3,948	(3.99)	63	106K	418M
1393/09/23	4,200	4,010	4,200	4,112	(1.56)	43	23K	93M
1393/09/19	4,202	4,100	4,202	4,177	3.37	22	36K	149M
1393/09/18	4,050	3,995	4,178	4,041	(2.88)	24	33K	132M
1393/09/17	3,925	3,891	4,200	4,161	2.92	27	69K	288M
1393/09/16	4,149	4,035	4,149	4,043	(2.7)	24	51K	205M
1393/09/15	4,320	4,108	4,399	4,155	(2.9)	87	43K	179M
1393/09/12	4,403	4,100	4,403	4,279	1.06	69	86K	369M
1393/09/11	4,233	4,233	4,234	4,234	3.98	15	40K	170M
1393/09/10	4,067	4,067	4,250	4,072	(3.87)	82	241K	981M
1393/09/09	4,251	4,235	4,299	4,236	(3.97)	37	74K	314M
1393/09/08	4,423	4,404	4,585	4,411	(3.84)	58	105K	461M
1393/09/05	4,555	4,555	4,850	4,587	(3.31)	59	71K	324M
1393/09/04	4,666	4,665	4,670	4,744	(2.37)	15	24K	110M
1393/09/03	4,943	4,692	5,030	4,859	(0.57)	104	145K	705M
1393/09/02	4,899	4,800	4,899	4,887	3.74	223	523K	3B
1393/09/01	4,711	4,710	4,711	4,711	4.00	38	73K	344M
1393/08/28	4,223	4,221	4,567	4,530	3.14	69	152K	691M
1393/08/27	4,320	4,305	4,499	4,392	(2.05)	30	43K	189M
1393/08/26	4,550	4,440	4,550	4,484	0.63	18	33K	149M
1393/08/25	4,520	4,430	4,550	4,456	0.22	16	14K	61M
1393/08/24	4,480	4,410	4,480	4,446	(1.0)	29	61K	271M
1393/08/21	4,462	4,450	4,670	4,491	(2.58)	57	101K	452M
1393/08/20	4,600	4,567	4,719	4,610	(3.01)	51	84K	387M
1393/08/19	4,849	4,600	4,849	4,753	1.91	56	244K	1B
1393/08/18	4,664	4,650	4,664	4,664	3.99	74	249K	1B
1393/08/17	4,461	4,460	4,550	4,485	(2.82)	43	78K	350M
1393/08/14	4,690	4,541	4,699	4,615	1.45	56	107K	494M
1393/08/11	4,631	4,520	4,631	4,549	(3.17)	79	215K	978M
1393/08/10	4,792	4,573	4,792	4,698	1.95	94	240K	1B
1393/08/07	4,515	4,501	4,694	4,608	2.08	29	49K	226M
1393/08/06	4,761	4,446	4,761	4,514	(2.48)	98	192K	868M
1393/08/05	4,498	4,498	4,755	4,629	(1.13)	72	101K	468M
1393/08/04	4,678	4,668	4,850	4,682	(3.7)	125	235K	1B
1393/07/26	4,860	4,840	4,999	4,862	(1.54)	53	82K	397M
1393/07/23	4,879	4,879	5,000	4,938	(1.46)	28	26K	128M
1393/07/22	4,902	4,809	5,100	5,011	0.04	80	124K	621M
1393/07/20	5,000	4,903	5,091	5,009	(0.67)	57	47K	234M
1393/07/19	4,827	4,826	5,100	5,043	0.32	83	169K	851M
1393/07/16	4,900	4,802	5,049	5,027	3.54	76	174K	875M
1393/07/15	4,800	4,706	4,999	4,855	(0.21)	16	35K	168M
1393/07/14	5,177	4,850	5,177	4,865	(2.45)	23	41K	200M
1393/07/12	4,862	4,862	5,000	4,987	(0.4)	4	6K	28M
1393/07/09	5,100	4,973	5,100	5,007	(3.34)	79	168K	841M
1393/07/08	5,288	5,012	5,288	5,180	1.87	82	209K	1B
1393/07/07	5,085	5,085	5,086	5,085	3.97	13	63K	322M
1393/07/06	4,825	4,825	5,120	4,891	(2.69)	83	279K	1B
1393/07/05	4,959	4,959	4,959	5,026	(2.69)	3	27K	134M
1393/07/02	5,030	5,030	5,030	5,165	(1.41)	2	14K	71M
1393/07/01	5,060	5,060	5,060	5,239	(0.59)	7	6K	30M
1393/06/31	5,088	5,088	5,088	5,270	(0.55)	5	5K	28M
1393/06/30	5,299	5,299	5,299	5,299	(3.99)	7	102K	541M
1393/06/29	5,300	5,300	5,300	5,519	(0.02)	1	200	1M
1393/06/26	5,301	5,301	5,301	5,520	(0.02)	1	196	1M
1393/06/24	5,350	5,311	5,350	5,521	(0.2)	4	2K	10M
1393/06/23	5,730	5,319	5,730	5,532	(0.14)	8	2K	12M
1393/06/22	5,740	5,740	5,740	5,540	0.02	1	180	1M
1393/06/19	5,652	5,327	5,652	5,539	(0.16)	11	5K	26M
1393/06/18	5,650	5,315	5,653	5,548	2.06	46	163K	905M
1393/06/17	5,140	5,140	5,559	5,436	1.68	51	184K	998M
1393/06/16	5,306	5,306	5,500	5,346	(3.26)	33	62K	334M
1393/06/15	5,762	5,323	5,762	5,526	(0.27)	53	120K	663M
1393/06/12	5,541	5,541	5,541	5,541	4.00	13	47K	260M
1393/06/11	5,330	5,330	5,330	5,328	3.96	16	40K	211M
1393/06/10	5,119	5,118	5,126	5,125	3.98	20	43K	220M
1393/06/09	4,844	4,844	5,195	4,929	(1.62)	13	33K	163M
1393/06/08	5,095	4,999	5,095	5,010	(3.56)	27	107K	538M
1393/06/05	5,051	5,051	5,189	5,195	(0.9)	12	12K	59M
1393/06/04	5,426	5,100	5,426	5,242	0.46	60	160K	837M
1393/06/03	5,020	5,020	5,220	5,218	12.24	127	415K	2B
1393/06/02	4,700	4,700	4,700	4,649	2.85	13	29K	135M
1393/06/01	4,645	4,645	4,645	4,520	1.19	11	12K	56M
1393/05/29	4,632	4,632	4,632	4,467	0.29	4	3K	14M
1393/05/28	4,576	4,576	4,576	4,454	1.23	6	12K	56M
1393/05/27	4,400	4,400	4,400	4,400	3.99	36	171K	750M
1393/05/26	4,231	4,231	4,231	4,231	3.98	14	115K	487M
1393/05/25	4,196	4,196	4,196	4,069	0.84	8	8K	35M
1393/05/22	4,097	4,097	4,097	4,035	2.41	12	24K	99M
1393/05/21	3,940	3,938	3,940	3,940	3.99	33	55K	217M
1393/05/20	3,721	3,696	4,004	3,789	(1.58)	38	125K	475M
1393/05/19	3,703	3,703	3,710	3,850	(0.13)	2	1K	5M
1393/05/18	3,854	3,850	3,869	3,855	0.03	7	5K	18M
1393/05/15	3,796	3,796	3,939	3,854	(2.13)	7	25K	93M
1393/05/14	3,917	3,762	3,949	3,938	0.54	6	67K	265M
1393/05/13	3,917	3,917	3,918	3,917	0.90	6	177K	694M
1393/05/12	3,786	3,786	3,900	3,882	(1.55)	7	27K	105M
1393/05/11	3,845	3,845	3,846	3,943	(1.55)	11	16K	60M
1393/05/06	3,930	3,870	3,930	4,005	(0.65)	16	7K	26M
1393/05/05	3,925	3,923	4,000	4,031	(1.27)	12	13K	53M
1393/05/04	4,246	4,246	4,246	4,083	0.0	1	4	17K
1393/04/24	4,000	3,980	4,102	4,087	3.60	45	120K	491M
1393/04/23	3,821	3,821	4,126	3,945	(0.58)	15	93K	368M
1393/04/22	3,902	3,902	4,000	3,968	(0.85)	26	73K	290M
1393/04/21	3,857	3,857	4,060	4,002	(0.17)	13	96K	385M
1393/04/18	3,951	3,951	4,050	4,009	(0.35)	6	51K	206M
1393/04/17	4,063	3,950	4,063	4,023	2.97	15	75K	300M
1393/04/16	3,748	3,748	3,999	3,907	0.36	14	24K	94M
1393/04/15	3,902	3,615	3,902	3,893	3.76	52	341K	1B
1393/04/14	3,752	3,752	3,752	3,752	3.99	9	40K	150M
1393/04/11	3,473	3,473	3,611	3,608	3.89	29	244K	881M
1393/04/10	3,480	3,445	3,679	3,473	(3.21)	43	105K	365M
1393/04/09	3,588	3,588	3,588	3,588	(3.99)	23	79K	284M
1393/04/08	3,680	3,680	3,680	3,737	(2.5)	1	25K	92M
1393/04/07	3,801	3,801	3,801	3,833	(3.18)	3	32K	121M
1393/04/04	3,918	3,912	4,191	3,959	(2.82)	22	33K	130M
1393/04/03	4,299	4,057	4,299	4,074	(3.6)	17	43K	175M
1393/04/02	4,129	4,126	4,395	4,226	(1.65)	29	73K	307M
1393/04/01	4,487	4,202	4,488	4,297	(0.69)	12	18K	75M
1393/03/31	4,445	4,190	4,445	4,327	(0.76)	9	10K	43M
1393/03/28	4,220	4,216	4,498	4,360	(0.71)	30	237K	1B
1393/03/27	4,300	4,250	4,499	4,391	(0.79)	10	9K	36M
1393/03/26	4,333	4,329	4,430	4,426	(1.84)	22	20K	86M
1393/03/25	4,500	4,400	4,539	4,509	0.60	36	92K	414M
1393/03/24	4,508	4,360	4,508	4,482	3.39	57	196K	877M
1393/03/21	4,163	4,163	4,375	4,335	3.04	16	36K	155M
1393/03/20	4,120	4,120	4,163	4,207	(0.97)	7	16K	66M
1393/03/19	4,277	4,190	4,498	4,248	(2.21)	22	101K	429M
1393/03/18	4,344	4,344	4,344	4,344	(4.0)	24	75K	328M
1393/03/17	4,752	4,391	4,752	4,525	(0.98)	28	75K	340M
1393/03/13	4,457	4,400	4,630	4,570	2.47	57	56K	256M
1393/03/12	4,500	4,300	4,505	4,460	0.77	35	39K	175M
1393/03/11	4,317	4,277	4,519	4,426	0.09	30	15K	67M
1393/03/10	4,168	4,167	4,459	4,422	3.13	67	113K	499M
1393/03/07	4,555	4,230	4,555	4,288	(2.59)	38	72K	307M
1393/03/05	4,400	4,310	4,578	4,402	(1.83)	19	23K	101M
1393/03/04	4,459	4,459	4,645	4,484	(3.45)	32	71K	318M
1393/03/03	4,644	4,644	4,644	4,644	(3.99)	26	50K	232M
1393/02/31	5,190	4,812	5,190	4,837	(3.49)	30	92K	444M
1393/02/30	4,950	4,850	5,066	5,012	2.87	65	104K	522M
1393/02/29	4,800	4,705	4,992	4,872	0.64	32	72K	350M
1393/02/20	4,841	4,841	4,841	4,841	4.00	13	43K	209M
1393/02/17	4,655	4,655	4,655	4,655	4.00	9	84K	389M
1393/02/16	4,476	4,476	4,476	4,476	4.00	15	72K	322M
1393/02/10	4,390	4,077	4,413	4,304	1.41	77	234K	1B
1393/02/09	4,234	4,234	4,555	4,244	(3.76)	47	230K	974M
1393/02/08	4,404	4,404	4,450	4,410	(3.86)	19	45K	200M
1393/02/07	4,890	4,536	4,890	4,587	(2.9)	44	145K	664M
1393/02/06	4,601	4,601	4,758	4,724	3.26	103	196K	928M
1393/02/03	4,540	4,354	4,699	4,575	0.88	105	198K	906M
1393/02/02	4,541	4,490	4,541	4,535	3.85	98	400K	2B
1393/02/01	4,250	4,250	4,375	4,367	3.80	55	226K	989M
1393/01/31	4,199	4,199	4,415	4,207	(3.8)	138	497K	2B
1393/01/30	4,230	4,230	4,230	4,373	(0.75)	4	7K	31M
1393/01/27	4,392	4,391	4,600	4,406	(3.65)	82	134K	589M
1393/01/26	4,560	4,560	4,700	4,573	(3.71)	75	154K	705M
1393/01/25	4,628	4,628	4,628	4,749	(1.47)	10	15K	68M
1393/01/24	4,634	4,634	4,634	4,820	(0.15)	2	1K	6M
1393/01/23	4,759	4,752	5,000	4,827	(2.48)	20	28K	133M
1393/01/20	5,232	4,927	5,232	4,950	(3.55)	40	69K	341M
1393/01/19	5,300	5,007	5,300	5,132	(0.02)	58	64K	330M
1393/01/18	5,349	5,003	5,349	5,133	(1.25)	57	75K	383M
1393/01/17	5,153	5,153	5,380	5,198	(3.15)	46	64K	335M
1393/01/16	5,466	5,112	5,468	5,367	1.17	62	134K	719M
1393/01/11	5,299	5,290	5,322	5,305	3.65	42	121K	642M
1393/01/10	5,116	5,116	5,228	5,118	(3.96)	240	653K	3B
1393/01/09	5,174	5,174	5,175	5,329	(1.11)	11	11K	58M
1393/01/06	5,277	5,277	5,280	5,389	(1.95)	13	20K	103M
1393/01/05	5,348	5,348	5,698	5,496	(1.33)	17	15K	83M
1392/12/28	5,606	5,260	5,606	5,570	3.32	125	278K	2B
1392/12/27	5,391	5,391	5,391	5,391	3.99	14	110K	592M
1392/12/26	4,933	4,933	5,322	5,184	1.29	52	149K	774M
1392/12/25	5,115	5,115	5,220	5,118	(3.94)	112	377K	2B
1392/12/24	5,119	5,119	5,119	5,328	(0.08)	14	713	4M
1392/12/18	5,121	5,121	5,121	5,332	(0.04)	1	320	2M
1392/12/17	5,122	5,122	5,122	5,334	(0.02)	1	200	1M
1392/12/14	5,179	5,179	5,179	5,335	(1.09)	7	11K	56M
1392/12/12	5,180	5,180	5,180	5,394	(0.02)	1	188	974K
1392/12/11	5,184	5,184	5,184	5,395	(0.09)	3	950	5M
1392/12/10	5,220	5,220	5,220	5,400	(0.68)	2	7K	36M
1392/12/05	5,257	5,257	5,257	5,437	(0.71)	3	7K	37M
1392/12/04	5,610	5,386	5,610	5,476	(6.31)	10	9K	48M
1392/11/29	5,617	5,617	5,617	5,845	(0.1)	1	1K	6M
1392/11/28	5,689	5,689	5,689	5,851	(1.27)	9	13K	72M
1392/11/27	5,779	5,779	5,779	5,926	(1.55)	6	16K	90M
1392/11/21	5,813	5,813	5,813	6,019	(0.59)	3	6K	35M
1392/11/19	5,880	5,880	5,880	6,055	(1.13)	4	11K	66M
1392/11/16	6,000	6,000	6,000	6,124	(2.0)	3	20K	120M
1392/11/15	6,011	6,011	6,011	6,249	(0.19)	4	2K	12M
1392/11/14	6,185	6,185	6,185	6,261	(2.81)	10	28K	174M
1392/11/13	6,442	6,442	6,442	6,442	(3.99)	14	72K	462M
1392/11/12	6,710	6,710	6,710	6,710	(3.99)	14	47K	315M
1392/11/09	6,821	6,821	6,821	6,989	(1.63)	4	16K	112M
1392/11/08	6,831	6,831	6,831	7,105	(0.14)	3	1K	9M
1392/11/07	6,859	6,859	6,859	7,115	(0.41)	2	4K	27M
1392/11/06	6,865	6,865	6,865	7,144	(0.1)	1	1K	7M
1392/10/28	7,026	7,026	7,249	7,151	(2.28)	18	24K	173M
1392/10/25	7,790	7,312	7,790	7,318	(3.91)	47	50K	363M
1392/10/24	7,785	7,187	7,785	7,616	1.74	79	79K	598M
1392/10/23	7,100	7,100	7,622	7,486	2.14	107	161K	1B
1392/10/22	7,323	7,322	7,500	7,329	(3.91)	30	53K	391M
1392/10/21	7,620	7,595	8,150	7,627	(3.59)	90	132K	1B
1392/10/18	8,490	7,892	8,490	7,911	(3.76)	123	187K	1B
1392/10/17	8,795	8,150	8,795	8,220	(2.8)	59	69K	565M
1392/10/16	8,500	8,091	8,650	8,457	0.34	183	312K	3B
1392/10/15	8,290	8,200	8,689	8,428	0.37	87	148K	1B
1392/10/14	8,900	8,297	8,900	8,397	(2.83)	101	138K	1B
1392/10/11	8,963	8,275	8,963	8,642	0.27	185	352K	3B
1392/10/09	8,626	8,626	8,626	8,619	3.91	38	39K	338M
1392/10/08	8,289	8,275	8,296	8,295	3.99	148	295K	2B
1392/10/07	7,700	7,700	8,018	7,977	3.46	135	335K	3B
1392/10/04	7,767	7,171	7,767	7,710	3.23	183	323K	2B
1392/10/03	7,362	7,362	7,481	7,469	3.82	73	439K	3B
1392/10/01	7,068	7,068	7,362	7,194	(2.28)	99	223K	2B
1392/09/30	7,362	7,362	7,362	7,362	(3.99)	119	135K	994M
1392/09/27	8,100	7,544	8,100	7,668	(2.42)	191	450K	3B
1392/09/26	7,853	7,661	7,950	7,858	2.75	243	339K	3B
1392/09/25	7,648	7,640	7,648	7,648	4.00	67	172K	1B
1392/09/24	7,112	7,112	7,361	7,354	3.90	76	182K	1B
1392/09/23	7,114	6,856	7,114	7,078	3.46	247	523K	4B
1392/09/20	6,841	6,841	6,841	6,841	4.00	20	40K	276M
1392/09/19	6,578	6,578	6,578	6,578	4.00	11	55K	360M
1392/09/18	6,355	6,161	6,362	6,325	3.38	30	58K	366M
1392/09/17	5,685	5,685	6,157	6,118	3.33	185	609K	4B
1392/09/16	6,250	5,880	6,250	5,921	(3.31)	106	267K	2B
1392/09/13	6,190	5,860	6,190	6,124	2.89	118	340K	2B
1392/09/12	5,939	5,800	5,976	5,952	3.57	48	164K	975M
1392/09/11	5,774	5,500	5,774	5,747	3.51	160	699K	4B
1392/09/10	5,552	5,552	5,552	5,552	3.99	13	41K	226M
1392/09/09	5,352	5,250	5,353	5,339	3.71	72	216K	1B
1392/09/06	5,154	5,100	5,154	5,148	3.87	147	382K	2B
1392/09/05	4,800	4,758	4,975	4,956	3.60	90	248K	1B
1392/09/04	4,810	4,760	4,810	4,784	(3.45)	96	198K	949M
1392/09/03	4,900	4,707	5,050	4,955	1.18	134	447K	2B
1392/09/02	5,100	4,780	5,100	4,897	(1.63)	147	303K	1B
1392/08/29	5,022	4,700	5,022	4,978	3.09	278	949K	5B
1392/08/28	4,829	4,829	4,829	4,829	3.98	42	211K	1B
1392/08/27	4,644	4,601	4,645	4,644	3.96	111	464K	2B
1392/08/26	4,475	4,134	4,475	4,467	3.81	159	535K	2B
1392/08/25	4,303	4,303	4,303	4,303	3.99	25	65K	278M
1392/08/21	4,100	4,020	4,145	4,138	3.81	37	84K	346M
1392/08/20	3,923	3,922	4,220	3,986	(2.4)	34	37K	148M
1392/08/19	4,084	4,084	4,085	4,084	(4.0)	37	114K	464M
1392/08/18	4,400	4,254	4,400	4,254	(3.99)	23	47K	200M
1392/08/15	4,662	4,304	4,662	4,431	(1.16)	107	256K	1B
1392/08/14	4,490	4,352	4,498	4,483	3.65	47	156K	700M
1392/08/13	4,222	4,222	4,344	4,325	3.54	65	144K	623M
1392/08/12	4,181	4,110	4,181	4,177	3.88	70	248K	1B
1392/08/11	4,021	4,021	4,021	4,021	3.98	16	200K	805M
1392/08/08	3,848	3,770	3,884	3,867	3.53	31	68K	264M
1392/08/07	3,745	3,733	3,750	3,735	(3.94)	26	64K	241M
1392/08/06	4,142	3,825	4,142	3,888	(2.41)	49	80K	311M
1392/08/05	4,084	3,801	4,084	3,984	1.45	37	103K	411M
1392/07/28	3,950	3,916	4,089	3,927	(3.73)	66	146K	572M
1392/07/27	4,090	4,073	4,090	4,079	(3.84)	40	122K	499M
1392/07/23	4,120	4,120	4,353	4,242	(1.14)	58	220K	935M
1392/07/22	4,369	4,191	4,370	4,291	(1.7)	33	135K	579M
1392/07/21	4,396	4,130	4,396	4,365	2.90	29	78K	342M
1392/07/20	4,415	4,180	4,415	4,242	(2.03)	22	37K	157M
1392/07/17	4,322	4,322	4,488	4,330	(3.82)	105	129K	560M
1392/07/16	4,779	4,467	4,779	4,502	(3.25)	49	132K	596M
1392/07/15	4,799	4,510	4,799	4,653	0.82	65	81K	375M
1392/07/14	4,458	4,458	4,632	4,615	3.61	58	139K	640M
1392/07/13	4,640	4,439	4,744	4,454	(3.66)	104	273K	1B
1392/07/10	4,800	4,614	4,800	4,623	(3.81)	71	119K	552M
1392/07/09	4,819	4,551	4,819	4,806	3.71	182	543K	3B
1392/07/08	4,636	4,474	4,636	4,634	3.95	93	455K	2B
1392/07/07	4,459	4,300	4,459	4,458	3.96	149	537K	2B
1392/07/06	4,288	4,285	4,288	4,288	3.98	26	64K	273M
1392/07/03	4,097	3,825	4,141	4,124	3.57	62	169K	698M
1392/07/02	3,980	3,979	3,984	3,982	3.94	30	110K	437M
1392/07/01	3,830	3,830	3,860	3,831	(3.96)	48	171K	656M
1392/06/31	4,140	3,889	4,140	3,989	(1.53)	11	19K	73M
1392/06/30	4,140	3,977	4,140	4,051	(2.2)	63	174K	704M
1392/06/27	4,142	4,142	4,142	4,142	3.99	12	65K	269M
1392/06/26	3,983	3,983	3,983	3,983	3.99	23	43K	171M
1392/06/25	3,830	3,830	3,830	3,830	3.99	11	40K	153M
1392/06/24	3,683	3,683	3,683	3,683	3.98	16	40K	147M
1392/06/23	3,542	3,542	3,542	3,542	3.99	10	140K	497M
1392/06/20	3,406	3,406	3,406	3,406	4.00	29	48K	165M
1392/06/19	3,163	3,111	3,305	3,275	3.05	14	70K	230M
1392/06/18	3,264	3,163	3,264	3,178	(3.52)	28	41K	131M
1392/06/17	3,248	3,248	3,264	3,294	(2.63)	16	28K	90M
1392/06/16	3,264	3,264	3,264	3,383	(0.47)	3	5K	16M
1392/06/13	3,399	3,399	3,400	3,399	(3.98)	32	182K	619M
1392/06/12	3,541	3,536	3,600	3,540	(3.88)	31	97K	345M
1392/06/10	3,654	3,654	3,718	3,683	(3.23)	50	157K	580M
1392/06/09	3,768	3,768	3,768	3,806	(3.01)	8	30K	114M
1392/06/06	3,807	3,802	3,807	3,924	(0.91)	8	9K	35M
1392/06/05	3,991	3,789	4,100	3,960	0.43	65	256K	1B
1392/06/04	3,999	3,823	4,000	3,943	(0.98)	39	118K	466M
1392/06/03	4,200	3,944	4,200	3,982	(3.07)	17	45K	179M
1392/06/02	4,104	4,104	4,200	4,108	(3.88)	50	178K	731M
1392/05/30	4,359	4,100	4,380	4,274	1.18	54	130K	557M
1392/05/29	4,307	4,307	4,307	4,224	1.98	14	20K	86M
1392/05/28	4,050	4,050	4,143	4,142	3.97	45	200K	829M
1392/05/27	3,922	3,922	4,080	3,984	(2.33)	29	30K	120M
1392/05/26	4,380	4,056	4,380	4,079	(3.43)	87	306K	1B
1392/05/23	4,400	4,106	4,448	4,224	(1.24)	110	325K	1B
1392/05/22	4,250	4,250	4,440	4,277	(3.39)	99	437K	2B
1392/05/21	4,344	4,344	4,344	4,427	(2.17)	13	22K	94M
1392/05/20	4,525	4,525	4,527	4,525	(3.99)	22	90K	407M
1392/05/16	4,713	4,713	4,713	4,713	(3.99)	18	117K	553M
1392/05/15	5,298	4,900	5,298	4,909	(3.82)	55	267K	1B
1392/05/14	5,078	5,078	5,105	5,104	3.97	198	769K	4B
1392/05/13	4,909	4,820	4,909	4,909	3.98	60	440K	2B
1392/05/12	4,723	4,620	4,723	4,721	3.94	141	1M	5B
1392/05/09	4,542	4,542	4,542	4,542	3.98	19	279K	1B
1392/05/07	4,368	4,368	4,368	4,368	4.00	11	42K	184M
1392/05/06	4,379	4,114	4,456	4,200	(1.98)	61	389K	2B
1392/04/23	4,166	4,166	4,166	4,295	(1.01)	8	10K	42M
1392/04/22	4,338	4,338	4,499	4,339	(3.96)	49	88K	380M
1392/04/19	4,690	4,502	4,700	4,518	(3.65)	62	224K	1B
1392/04/18	4,779	4,598	4,779	4,689	2.02	34	71K	335M
1392/04/17	4,369	4,369	4,733	4,596	0.99	222	843K	4B
1392/04/16	4,551	4,551	4,630	4,551	(3.99)	106	447K	2B
1392/04/15	4,900	4,609	4,988	4,740	(1.27)	266	602K	3B
1392/04/12	4,801	4,800	4,801	4,801	3.99	109	512K	2B
1392/04/11	4,617	4,617	4,617	4,617	3.99	19	88K	406M
1392/04/10	4,440	4,440	4,440	4,440	3.98	30	97K	430M
1392/04/09	4,270	4,270	4,270	4,270	3.99	16	83K	356M
1392/04/08	4,106	3,950	4,106	4,106	3.98	108	437K	2B
1392/04/05	3,949	3,949	3,949	3,949	3.98	8	109K	429M
1392/04/04	3,934	3,934	3,934	3,798	0.40	1	4K	16M
1392/04/02	3,928	3,928	3,928	3,783	0.16	6	2K	6M
1392/04/01	3,904	3,904	3,904	3,777	0.61	4	6K	23M
1392/03/29	3,885	3,885	3,885	3,754	0.48	4	5K	19M
1392/03/28	3,736	3,736	3,736	3,736	3.98	9	121K	453M
1392/03/27	3,715	3,715	3,715	3,593	0.56	5	6K	21M
1392/03/26	3,573	3,573	3,573	3,573	3.99	6	60K	215M
1392/03/25	3,330	3,330	3,606	3,436	(0.92)	82	331K	1B
1392/03/22	3,468	3,468	3,468	3,468	(3.99)	5	40K	140M
1392/03/21	3,468	3,468	3,468	3,612	0.0	6	55	191K
1392/03/20	3,469	3,469	3,469	3,612	(0.03)	1	201	697K
1392/03/18	3,469	3,469	3,469	3,613	0.0	1	40	139K
1392/03/08	3,471	3,471	3,471	3,613	(0.06)	4	494	2M
1392/03/07	3,475	3,475	3,475	3,615	(0.11)	3	1K	4M
1392/03/06	3,477	3,477	3,477	3,619	(0.06)	8	450	2M
1392/03/05	3,479	3,479	3,479	3,621	(0.06)	2	598	2M
1392/03/04	3,485	3,485	3,485	3,623	(0.19)	2	2K	7M
1392/02/25	3,485	3,485	3,485	3,630	0.0	1	40	139K
1392/02/23	3,485	3,485	3,485	3,630	0.0	1	1	3K
1392/02/22	3,487	3,487	3,487	3,630	(0.06)	2	200	697K
1392/02/21	3,490	3,490	3,490	3,632	(0.08)	2	300	1M
1392/02/16	3,635	3,635	3,635	3,635	(3.99)	9	55K	200M
1392/02/14	3,642	3,642	3,642	3,786	(0.18)	3	550	2M
1392/02/11	3,669	3,669	3,669	3,793	(0.73)	3	2K	8M
1392/02/10	3,719	3,719	3,719	3,821	(1.34)	5	4K	16M
1392/02/09	3,873	3,873	3,873	3,873	(3.99)	5	16K	62M
1392/02/08	3,881	3,881	3,881	4,034	(0.2)	2	600	2M
1392/02/07	3,883	3,883	3,883	4,042	(0.05)	3	150	582K
1392/02/04	3,890	3,890	3,890	4,044	(0.2)	2	600	2M
1392/02/03	3,898	3,898	3,898	4,052	(0.2)	2	600	2M
1392/02/02	3,974	3,974	3,974	4,060	(1.91)	3	6K	24M
1392/02/01	4,310	4,138	4,310	4,139	(11.64)	8	2K	10M
1392/01/21	4,498	4,498	4,498	4,684	(0.02)	1	100	450K
1392/01/20	4,509	4,509	4,509	4,685	(0.23)	5	739	3M
1392/01/19	4,512	4,512	4,512	4,696	(0.06)	1	200	902K
1392/01/18	4,513	4,513	4,513	4,699	(0.04)	1	100	451K
1392/01/14	4,524	4,524	4,524	4,701	(0.23)	2	731	3M
1392/01/11	4,526	4,526	4,526	4,712	(0.04)	1	100	453K
1392/01/10	4,528	4,528	4,528	4,714	(0.04)	1	100	453K
1392/01/07	4,531	4,531	4,531	4,716	(0.06)	2	200	906K
1392/01/06	4,533	4,533	4,533	4,719	(0.04)	1	100	453K
1392/01/05	4,533	4,533	4,533	4,721	0.0	1	1	5K
1391/12/28	4,533	4,533	4,533	4,721	0.0	1	1	5K
1391/12/27	4,533	4,533	4,533	4,721	0.0	1	1	5K
1391/12/20	4,533	4,533	4,533	4,721	0.0	1	1	5K
1391/12/19	4,533	4,533	4,533	4,721	0.0	1	1	5K
1391/12/16	4,535	4,535	4,535	4,721	(0.04)	2	101	458K
1391/12/15	4,536	4,536	4,536	4,723	(0.04)	1	140	635K
1391/12/14	4,551	4,551	4,551	4,725	(0.32)	2	1K	5M
1391/12/13	4,740	4,740	4,740	4,740	(3.99)	17	149K	708M
1391/12/12	4,748	4,748	4,748	4,937	(0.16)	4	502	2M
1391/12/09	4,758	4,758	4,758	4,945	(0.22)	3	703	3M
1391/12/08	4,758	4,758	4,758	4,956	0.0	1	1	5K
1391/12/07	4,758	4,758	4,758	4,956	0.0	2	3	14K
1391/12/05	4,915	4,915	4,915	4,956	(3.18)	7	10K	49M
1391/12/02	5,184	4,977	5,184	5,119	(20.4)	3	2K	8M
1391/11/29	6,176	6,176	6,176	6,431	(0.03)	1	100	618K
1391/11/28	6,573	6,069	6,573	6,433	1.77	126	479K	3B
1391/11/25	6,321	6,321	6,321	6,321	4.00	23	177K	1B
1391/11/24	6,078	6,078	6,078	6,078	3.99	35	158K	961M
1391/11/23	5,845	5,845	5,845	5,845	3.99	33	116K	677M
1391/11/21	5,621	5,621	5,621	5,621	4.00	52	300K	2B
1391/11/18	5,405	5,405	5,405	5,405	3.98	21	110K	593M
1391/11/17	5,198	5,198	5,198	5,198	3.98	42	218K	1B
1391/11/16	4,999	4,999	4,999	4,999	3.99	46	168K	839M
1391/11/15	4,807	4,807	4,807	4,807	3.98	7	59K	285M
1391/11/14	4,623	4,623	4,623	4,623	3.98	16	106K	490M
1391/11/11	4,446	4,446	4,446	4,446	4.00	39	142K	632M
1391/11/09	4,275	4,275	4,275	4,275	3.99	31	109K	467M
1391/11/08	4,111	4,111	4,111	4,111	4.00	39	118K	487M
1391/11/07	3,980	3,875	3,980	3,953	3.29	76	166K	657M
1391/11/04	3,827	3,827	3,827	3,827	3.99	3	19K	72M
1391/11/03	3,680	3,680	3,680	3,680	3.98	6	22K	81M
1391/11/02	3,539	3,539	3,539	3,539	4.00	5	20K	73M
1391/11/01	3,407	3,407	3,407	3,403	3.88	8	12K	41M
1391/10/30	3,276	3,276	3,276	3,276	4.00	5	13K	44M
1391/10/27	3,174	3,174	3,174	3,150	3.21	5	10K	32M
1391/10/26	3,104	3,104	3,104	3,052	2.24	9	7K	22M
1391/10/25	2,985	2,985	2,985	2,985	3.97	13	25K	74M
1391/10/24	2,967	2,967	2,967	2,871	0.63	2	2K	6M
1391/10/20	2,933	2,933	2,933	2,853	1.13	6	4K	11M
1391/10/19	2,838	2,803	2,838	2,821	3.37	23	49K	138M
1391/10/18	2,738	2,600	2,739	2,729	3.61	22	58K	158M
1391/10/17	2,634	2,634	2,634	2,634	3.99	20	125K	331M
1391/10/11	2,542	2,542	2,542	2,533	3.60	1	11K	29M
1391/10/09	2,541	2,541	2,541	2,445	0.04	4	107	272K
1391/10/06	2,444	2,444	2,444	2,444	4.00	3	12K	30M
1391/10/04	2,442	2,442	2,442	2,350	0.04	1	100	244K
1391/10/03	2,441	2,441	2,441	2,349	0.04	1	100	244K
1391/09/28	2,440	2,440	2,440	2,348	0.04	2	70	171K
1391/09/27	2,348	2,348	2,348	2,347	3.94	1	12K	29M
1391/09/26	2,347	2,347	2,347	2,258	0.04	1	100	235K
1391/09/25	2,346	2,346	2,346	2,257	0.04	1	100	235K
1391/09/21	2,345	2,345	2,345	2,256	0.04	1	70	164K
1391/09/15	2,256	2,256	2,256	2,255	3.92	2	12K	28M
1391/09/14	2,254	2,254	2,254	2,170	0.09	2	230	518K
1391/09/07	2,253	2,253	2,253	2,168	0.05	7	126	284K
1391/09/01	2,252	2,252	2,252	2,167	0.05	3	80	180K
1391/08/27	2,251	2,251	2,251	2,166	0.05	2	88	198K
1391/08/24	2,250	2,250	2,250	2,165	0.05	1	80	180K
1391/08/23	2,249	2,249	2,249	2,164	0.05	8	80	180K
1391/08/21	2,170	2,170	2,170	2,163	3.64	2	12K	25M
1391/08/20	2,106	2,106	2,106	2,087	3.06	1	10K	20M
1391/08/17	2,104	2,104	2,104	2,025	0.05	2	100	210K
1391/08/16	2,103	2,103	2,103	2,024	0.05	7	100	210K
1391/07/25	5,160	5,160	5,160	5,147	3.73	3	12K	60M
1391/07/24	4,964	4,964	4,964	4,962	3.94	3	12K	61M
1391/07/23	4,811	4,811	4,811	4,774	3.20	2	10K	48M
1391/07/19	4,793	4,793	4,793	4,626	0.37	1	1K	6M
1391/07/08	4,761	4,761	4,761	4,609	0.68	3	2K	10M
1391/07/05	4,680	4,680	4,680	4,578	1.73	7	5K	25M
1391/07/04	4,579	4,579	4,579	4,500	2.20	2	7K	32M
1391/07/03	4,576	4,576	4,576	4,403	0.07	1	180	824K
1391/07/02	4,574	4,574	4,574	4,400	0.02	1	50	229K
1391/07/01	4,573	4,573	4,573	4,399	0.02	1	50	229K
1391/06/29	4,432	4,432	4,432	4,398	3.19	3	10K	44M
1391/06/28	4,431	4,431	4,431	4,262	0.02	1	50	222K
1391/06/26	4,430	4,430	4,430	4,261	0.02	1	100	443K
1391/06/25	4,292	4,292	4,292	4,260	3.22	4	10K	43M
1391/06/21	4,291	4,291	4,291	4,127	0.02	2	45	193K
1391/06/20	4,279	4,279	4,279	4,126	0.27	4	810	3M
1391/06/18	4,277	4,277	4,277	4,115	0.05	1	120	513K
1391/06/15	4,267	4,267	4,267	4,113	0.24	1	736	3M
1391/06/14	4,101	4,101	4,253	4,103	0.32	2	1K	4M
1391/06/13	4,085	4,085	4,104	4,090	(3.88)	6	19K	76M
1391/05/25	4,088	4,088	4,088	4,255	(0.07)	1	200	818K
1391/05/24	4,104	4,104	4,104	4,258	(0.4)	3	1K	5M
1391/05/16	4,105	4,105	4,105	4,275	(0.02)	1	100	410K
1391/05/15	4,121	4,121	4,121	4,276	(0.37)	1	1K	5M
1391/05/02	4,176	4,176	4,176	4,292	(1.31)	1	4K	17M
1391/04/24	4,495	4,349	4,495	4,349	(4.0)	2	41K	176M
1391/04/20	4,490	4,490	4,490	4,530	(0.18)	3	2K	9M
1391/04/18	4,538	4,538	4,538	4,538	(4.0)	7	68K	310M
1391/04/13	4,567	4,567	4,567	4,727	(0.63)	1	2K	9M
1391/04/11	4,573	4,573	4,785	4,757	(0.13)	6	115K	549M
1391/04/06	4,848	4,490	4,848	4,763	1.90	4	8K	36M
1391/04/05	4,488	4,488	4,488	4,674	(0.02)	1	100	449K
1391/04/04	4,505	4,505	4,505	4,675	(0.32)	2	1K	5M
1391/04/03	4,722	4,722	4,722	4,690	3.28	8	10K	49M
1391/03/31	4,715	4,715	4,715	4,541	0.15	2	500	2M
1391/03/28	4,685	4,685	4,685	4,534	0.64	2	2K	9M
1391/03/27	4,675	4,675	4,675	4,505	0.20	2	600	3M
1391/03/24	4,496	4,496	4,496	4,496	3.98	24	463K	2B
1391/03/22	4,490	4,490	4,490	4,324	0.14	1	451	2M
1391/03/20	4,488	4,488	4,488	4,318	0.05	1	149	669K
1391/03/16	4,474	4,474	4,474	4,316	0.33	1	992	4M
1391/03/06	4,466	4,466	4,466	4,302	0.16	1	500	2M
1391/02/27	4,283	4,283	4,454	4,295	4.86	5	13K	58M
1391/02/09	4,050	4,050	4,050	4,096	(0.05)	1	525	2M
1391/02/05	4,100	4,050	4,100	4,098	(0.51)	2	12K	51M
1391/01/27	4,076	4,076	4,076	4,119	0.0	1	130	530K
1391/01/26	4,075	4,075	4,075	4,119	(0.46)	3	4K	15M
1391/01/23	4,075	4,075	4,075	4,138	(1.78)	1	7K	28M
1391/01/22	4,076	4,076	4,076	4,213	(0.61)	1	2K	8M
1391/01/21	4,240	4,240	4,240	4,239	0.02	1	4K	15M
1391/01/20	4,150	4,147	4,150	4,238	(1.88)	2	6K	25M
1391/01/19	4,320	4,320	4,320	4,319	0.0	1	5K	22M
1391/01/16	4,370	4,370	4,398	4,319	0.05	2	550	2M
1391/01/15	4,370	4,370	4,370	4,317	2.71	7	9K	37M
1390/12/09	4,200	4,200	4,200	4,203	0.0	1	450	2M
1390/11/25	4,206	4,201	4,206	4,203	(0.02)	4	8K	34M
1390/11/18	4,204	4,204	4,204	4,204	0.0	3	7K	30M
1390/11/11	4,042	4,042	4,042	4,204	(0.14)	1	461	2M
1390/11/05	4,201	4,200	4,201	4,210	(0.28)	5	7K	29M
1390/11/03	4,155	4,155	4,155	4,222	(0.02)	1	200	831K
1390/10/28	4,139	4,139	4,145	4,223	(2.04)	3	6K	27M
1390/10/25	4,320	4,150	4,320	4,311	(0.25)	2	1K	5M
1390/10/20	4,189	4,189	4,189	4,322	(0.94)	5	3K	12M
1390/10/10	4,197	4,197	4,370	4,363	(0.16)	2	581	2M
1390/10/07	4,657	4,304	4,657	4,370	(2.41)	4	8K	36M
1390/10/06	4,427	4,427	4,427	4,478	(2.88)	2	9K	40M
1390/10/05	4,478	4,478	4,478	4,611	(1.14)	3	4K	16M
1390/10/03	4,494	4,494	4,494	4,664	(0.36)	1	1K	5M
1390/09/13	4,503	4,503	4,503	4,681	(0.19)	1	607	3M
1390/09/12	4,514	4,514	4,514	4,690	(0.26)	1	769	3M
1390/09/07	4,564	4,564	4,564	4,702	(1.09)	3	3K	16M
1390/09/06	4,754	4,754	4,754	4,754	(4.0)	8	61K	292M
1390/09/05	4,790	4,790	4,790	4,952	(0.74)	2	2K	11M
1390/09/02	4,810	4,810	4,810	4,989	(0.42)	4	1K	6M
1390/08/30	4,861	4,861	4,861	5,010	(0.75)	3	3K	12M
1390/08/29	4,874	4,874	4,874	5,048	(0.3)	1	1K	5M
1390/08/25	5,027	5,027	5,027	5,063	(3.3)	7	10K	52M
1390/08/21	5,220	5,220	5,589	5,236	(3.7)	12	50K	264M
1390/08/18	5,436	5,436	5,620	5,437	(3.97)	13	35K	190M
1390/08/14	5,674	5,446	5,674	5,662	(0.18)	4	2K	11M
1390/08/11	6,119	5,664	5,702	5,672	(3.85)	28	72K	409M
1390/08/10	5,850	5,850	5,850	5,899	(3.18)	5	10K	58M
1390/08/04	5,853	5,853	5,853	6,093	(0.05)	2	150	878K
1390/08/03	5,930	5,885	5,930	6,096	(0.55)	2	2K	12M
1390/08/01	6,120	6,120	6,134	6,130	3.92	14	16K	99M
1390/07/27	6,163	5,751	6,163	5,899	(0.46)	6	6K	35M
1390/07/26	5,912	5,912	6,350	5,926	(3.77)	13	20K	119M
1390/07/25	5,916	5,916	5,916	6,158	(0.06)	1	200	1M
1390/07/24	6,032	6,032	6,032	6,162	(1.93)	3	6K	36M
1390/07/23	6,297	6,069	6,489	6,283	(0.6)	7	14K	85M
1390/07/20	6,344	6,151	6,344	6,321	3.62	18	31K	194M
1390/07/19	6,100	6,100	6,100	6,100	3.99	6	29K	178M
1390/07/18	5,750	5,750	6,023	5,866	1.28	19	107K	627M
1390/07/13	5,750	5,750	5,750	5,792	(0.02)	2	270	2M
1390/07/12	5,750	5,750	5,750	5,793	(0.03)	1	500	3M
1390/07/11	5,788	5,787	5,788	5,795	(0.03)	4	2K	14M
1390/07/10	5,788	5,788	5,788	5,797	(3.85)	6	12K	69M
1390/07/09	5,819	5,819	5,819	6,029	(0.53)	2	2K	9M
1390/07/05	6,051	6,051	6,051	6,061	(3.84)	1	12K	73M
1390/07/03	6,091	6,091	6,091	6,303	(0.05)	6	152	926K
1390/06/30	6,091	6,091	6,091	6,306	(0.28)	4	980	6M
1390/06/27	6,091	6,091	6,091	6,324	(0.32)	1	1K	6M
1390/06/22	6,380	6,380	6,380	6,344	0.05	2	999	6M
1390/06/21	6,400	6,400	6,400	6,341	0.03	1	388	2M
1390/06/20	6,400	6,400	6,400	6,339	0.32	1	3K	20M
1390/06/19	6,400	6,400	6,400	6,319	1.27	3	6K	40M
1390/06/16	6,243	6,243	6,243	6,240	3.95	4	12K	77M
1390/06/15	6,223	6,223	6,223	6,003	0.32	1	999	6M
1390/06/14	5,800	5,800	6,031	5,984	3.17	10	25K	152M
1390/06/13	5,800	5,800	5,800	5,800	0.0	2	30K	173M
1390/06/12	5,806	5,797	5,806	5,800	(3.94)	18	50K	288M
1390/06/08	5,901	5,861	6,300	6,038	(0.79)	16	3K	18M
1390/06/06	6,086	6,086	6,086	6,086	(3.99)	10	15K	89M
1390/06/05	6,332	6,332	6,332	6,339	(3.88)	6	12K	77M
1390/06/02	6,700	6,565	6,700	6,595	(3.55)	7	11K	74M
1390/04/25	7,001	7,001	7,240	7,138	1.99	6	9K	63M
1390/04/22	6,999	6,999	6,999	6,999	0.0	3	3K	18M
1390/04/20	6,730	6,730	6,730	6,999	(0.04)	1	127	855K
1390/04/18	7,230	7,230	7,230	7,002	0.03	2	100	723K
1390/04/13	7,000	7,000	7,000	7,000	0.0	1	2K	14M
1390/04/12	7,001	7,000	7,001	7,000	(0.86)	11	118K	829M
1390/04/05	7,000	7,000	7,194	7,061	1.95	9	95K	670M
1390/04/01	6,918	6,918	6,990	6,926	0.12	7	26K	183M
1390/03/30	7,169	7,169	7,169	6,918	0.32	1	1K	7M
1390/03/29	6,896	6,896	6,896	6,896	4.00	1	17K	116M
1390/03/25	6,631	6,631	6,631	6,631	4.00	3	15K	97M
1390/03/24	6,550	6,550	6,550	6,376	0.35	1	1K	9M
1390/03/23	6,566	6,566	6,566	6,354	0.63	1	2K	13M
1390/03/21	6,250	6,250	6,250	6,314	(2.91)	4	9K	58M
1390/03/17	6,250	6,250	6,250	6,503	(0.03)	1	100	625K
1390/03/16	6,494	6,494	6,720	6,505	0.17	3	10K	62M
1390/03/11	6,720	6,720	6,720	6,494	0.37	1	1K	8M
1390/03/10	6,664	6,664	6,664	6,470	0.97	1	3K	20M
1390/03/09	6,408	6,408	6,408	6,408	0.0	7	74K	473M
1390/03/08	6,236	6,236	6,490	6,408	(1.23)	5	11K	71M
1390/03/07	6,234	6,234	6,580	6,488	(0.08)	3	356	2M
1390/03/04	6,416	6,416	6,416	6,493	(0.63)	5	4K	28M
1390/03/03	6,408	6,408	6,408	6,534	(0.34)	1	2K	12M
1390/03/02	6,405	6,405	6,408	6,556	(0.44)	2	2K	13M
1390/03/01	6,406	6,406	6,888	6,585	(0.63)	4	7K	48M
1390/02/28	6,627	6,626	6,627	6,627	3.99	7	13K	83M
1390/02/27	6,373	6,373	6,373	6,373	4.00	3	18K	114M
1390/02/26	6,128	6,127	6,128	6,128	3.99	18	29K	176M
1390/02/25	5,840	5,835	5,990	5,893	(3.04)	10	84K	497M
1390/02/21	5,871	5,871	5,871	6,078	(0.2)	1	677	4M
1390/02/20	5,902	5,902	6,000	6,090	(0.93)	3	3K	18M
1390/02/19	6,115	6,114	6,115	6,147	(3.47)	3	11K	66M
1390/02/18	6,150	6,150	6,150	6,368	(0.22)	1	750	5M
1390/02/14	6,554	6,292	6,554	6,382	(2.62)	7	10K	63M
1390/02/12	6,554	6,553	6,555	6,554	(3.98)	10	24K	155M
1390/02/11	6,660	6,660	6,660	6,826	(1.6)	3	5K	33M
1390/02/06	6,695	6,695	6,695	6,937	(0.52)	1	2K	11M
1390/02/05	6,738	6,738	6,738	6,973	(0.64)	1	2K	13M
1390/02/04	6,866	6,866	6,866	7,018	(1.86)	2	6K	40M
1390/01/30	7,150	7,150	7,150	7,151	0.0	1	2K	14M
1390/01/28	7,000	7,000	7,285	7,151	2.07	5	8K	54M
1390/01/27	7,006	7,006	7,007	7,006	(3.99)	14	52K	365M
1390/01/24	7,297	7,297	7,297	7,297	(4.0)	6	13K	98M
1390/01/20	7,750	7,600	7,750	7,601	0.22	5	13K	99M
1390/01/17	7,574	7,574	7,574	7,584	(0.05)	4	3K	25M
1390/01/16	7,743	7,743	7,743	7,588	0.08	1	500	4M
1390/01/15	7,450	7,450	7,635	7,582	3.27	13	55K	414M
1390/01/14	7,623	7,615	7,623	7,342	0.16	2	510	4M
1390/01/10	7,579	7,560	7,579	7,330	0.55	2	2K	14M
1390/01/09	7,289	7,289	7,290	7,290	3.86	7	17K	127M
1390/01/08	7,000	7,000	7,146	7,019	2.14	8	7K	52M
1390/01/06	7,124	7,124	7,124	6,872	0.32	1	1K	7M
1389/12/25	7,122	7,122	7,122	6,850	0.0	1	10	71K
1389/12/24	7,123	7,123	7,123	6,850	0.0	1	10	71K
1389/12/23	7,124	7,124	7,124	6,850	0.0	1	10	71K
1389/12/22	6,768	6,767	6,786	6,850	(2.81)	5	9K	63M
1389/12/21	7,489	6,940	7,489	7,048	(2.12)	5	8K	53M
1389/12/18	7,488	7,488	7,488	7,201	0.0	1	5	37K
1389/12/17	7,690	7,182	7,690	7,201	(3.74)	7	32K	230M
1389/12/15	7,690	7,690	7,690	7,481	1.15	3	4K	28M
1389/12/14	7,392	7,392	7,730	7,396	(3.95)	24	164K	1B
1389/12/09	7,407	7,407	7,407	7,700	(0.19)	2	621	5M
1389/12/08	7,753	7,157	7,753	7,715	3.49	35	170K	1B
1389/12/07	7,455	7,455	7,455	7,455	3.99	13	73K	544M
1389/12/04	7,169	7,169	7,169	7,169	3.99	49	162K	1B
1389/12/03	6,894	6,894	6,894	6,894	4.00	6	21K	142M
1389/12/01	6,604	6,604	7,140	6,629	(3.63)	19	88K	587M
1389/11/30	6,879	6,879	6,880	6,879	(3.99)	14	37K	255M
1389/11/27	7,165	7,165	7,165	7,165	(3.99)	1	13K	92M
1389/11/26	7,463	7,463	7,463	7,463	(3.99)	2	14K	103M
1389/11/25	7,761	7,761	7,761	7,773	(3.85)	3	12K	93M
1389/11/24	8,084	8,084	8,084	8,084	(3.99)	2	14K	114M
1389/11/23	8,089	8,089	8,089	8,420	(0.07)	1	220	2M
1389/11/18	8,150	8,150	8,150	8,426	(0.63)	1	2K	16M
1389/11/17	8,560	8,390	8,700	8,479	(0.96)	17	30K	255M
1389/11/16	8,500	8,500	8,566	8,561	3.93	22	66K	569M
1389/11/12	8,238	8,230	8,238	8,237	3.98	18	63K	520M
1389/11/11	7,922	7,922	7,922	7,922	3.99	11	42K	332M
1389/11/10	7,618	7,618	7,618	7,618	4.00	4	24K	182M
1389/11/09	7,325	7,325	7,325	7,325	3.99	6	23K	171M
1389/11/06	7,302	7,302	7,302	7,044	0.31	1	1K	7M
1389/11/04	7,274	7,274	7,274	7,022	0.39	2	1K	9M
1389/11/03	7,138	7,138	7,138	6,995	1.91	3	6K	42M
1389/11/02	6,864	6,864	6,864	6,864	4.00	8	14K	93M
1389/10/29	6,370	6,370	6,625	6,600	3.59	18	140K	927M
1389/10/28	6,600	6,230	6,600	6,371	(1.79)	5	10K	66M
1389/10/27	6,679	6,241	6,679	6,487	(0.18)	2	583	4M
1389/10/26	6,680	6,411	6,680	6,499	(2.68)	10	39K	250M
1389/10/25	6,750	6,523	6,750	6,678	2.77	8	17K	113M
1389/10/22	6,500	6,495	6,500	6,498	3.97	8	45K	292M
1389/10/21	6,220	6,200	6,267	6,250	3.72	28	217K	1B
1389/10/20	6,000	6,000	6,042	6,026	3.72	11	69K	415M
1389/10/19	5,700	5,700	5,812	5,810	3.86	8	70K	405M
1389/10/18	5,730	5,358	5,730	5,594	1.32	12	119K	666M
1389/10/15	5,521	5,521	5,521	5,521	(4.0)	14	120K	665M
1389/10/14	5,751	5,751	5,751	5,751	(3.99)	9	37K	211M
1389/10/11	5,777	5,777	5,777	5,990	(0.45)	2	1K	8M
1389/10/06	6,060	5,697	6,060	6,017	3.26	25	79K	476M
1389/10/05	5,832	5,800	5,832	5,827	3.91	36	135K	789M
1389/10/04	5,591	5,591	5,900	5,608	(3.69)	16	144K	809M
1389/10/01	5,880	5,802	5,999	5,823	(1.52)	7	24K	137M
1389/09/30	5,933	5,883	5,933	5,913	3.65	22	51K	304M
1389/09/29	5,705	5,705	5,705	5,705	(3.99)	1	29K	163M
1389/09/28	5,794	5,794	6,035	5,942	(1.54)	15	62K	369M
1389/09/27	5,823	5,823	6,065	6,035	(0.49)	11	72K	435M
1389/09/22	6,050	6,050	6,102	6,065	(0.61)	8	34K	208M
1389/09/21	6,099	6,098	6,110	6,102	(0.13)	5	10K	59M
1389/09/20	6,114	6,099	6,114	6,110	(0.07)	6	16K	95M
1389/09/17	6,213	6,113	6,213	6,114	0.03	10	7K	44M
1389/09/16	6,112	6,112	6,112	6,112	3.75	6	146K	894M
1389/08/18	6,101	5,880	6,101	5,891	(3.46)	8	39K	229M
1389/08/17	6,103	6,102	6,103	6,102	(1.07)	2	30K	183M
1389/08/15	6,179	6,011	6,179	6,168	(0.18)	4	156K	961M
1389/08/12	6,100	6,100	6,100	6,179	(0.68)	3	4K	26M
1389/08/11	6,210	6,200	6,251	6,221	(2.77)	12	25K	153M
1389/08/10	6,399	6,397	6,399	6,398	(3.98)	11	38K	242M
1389/08/09	6,663	6,663	6,663	6,663	(3.99)	25	86K	572M
1389/08/08	6,980	6,980	6,980	6,940	0.03	1	620	4M
1389/08/05	7,063	7,050	7,063	6,938	2.13	4	7K	48M
1389/08/04	6,793	6,793	6,793	6,793	4.00	9	34K	232M
1389/08/03	6,532	6,531	6,532	6,532	4.00	24	92K	600M
1389/08/02	6,281	6,281	6,281	6,281	3.99	3	13K	79M
1389/08/01	6,039	6,039	6,041	6,040	3.98	18	68K	413M
1389/07/27	5,850	5,850	5,850	5,809	0.10	1	2K	10M
1389/07/26	5,701	5,701	5,701	5,803	(0.43)	1	2K	14M
1389/07/25	5,911	5,701	5,911	5,828	(1.47)	5	7K	40M
1389/07/24	5,910	5,910	5,960	5,915	(3.91)	15	49K	287M
1389/07/20	6,150	6,150	6,200	6,156	(3.65)	7	13K	78M
1389/07/19	6,381	6,381	6,400	6,389	(3.87)	10	17K	109M
1389/07/18	6,734	6,617	7,099	6,646	(3.57)	12	21K	138M
1389/07/17	6,735	6,735	7,200	6,892	(1.75)	11	6K	37M
1389/07/14	7,015	7,015	7,293	7,015	(4.0)	31	137K	964M
1389/07/13	7,353	7,150	7,353	7,307	3.15	20	18K	134M
1389/07/11	7,083	7,080	7,084	7,084	3.99	22	28K	200M
1389/07/10	6,814	6,810	6,814	6,812	3.97	23	44K	302M
1389/07/07	6,552	6,552	6,552	6,552	4.00	22	77K	505M
1389/07/06	6,114	6,114	6,620	6,300	(1.07)	51	255K	2B
1389/07/05	6,368	6,368	6,368	6,368	(4.0)	6	13K	80M
1389/07/04	6,633	6,633	6,633	6,633	(3.99)	5	13K	84M
1389/07/03	6,909	6,909	6,909	6,909	(3.99)	3	12K	86M
1389/06/31	7,196	7,196	7,196	7,196	(3.99)	4	15K	104M
1389/06/30	7,495	7,495	7,495	7,495	(4.0)	15	20K	153M
1389/06/29	7,807	7,807	7,807	7,807	(4.0)	5	13K	98M
1389/06/28	7,808	7,808	7,808	8,132	(0.01)	1	20	156K
1389/06/27	8,133	8,133	8,133	8,133	(3.99)	6	14K	114M
1389/06/24	8,471	8,471	8,471	8,471	(3.99)	13	13K	108M
1389/06/23	8,849	8,499	8,849	8,823	(0.34)	3	6K	52M
1389/06/22	8,750	8,750	8,954	8,853	2.82	11	38K	338M
1389/06/21	8,751	8,690	8,751	8,610	2.32	7	9K	75M
1389/06/17	8,490	8,320	8,490	8,415	2.91	10	11K	97M
1389/06/16	8,069	8,068	8,390	8,177	1.35	11	22K	178M
1389/06/15	8,028	8,028	8,362	8,068	(3.52)	36	119K	960M
1389/06/14	8,674	8,328	8,674	8,362	(3.6)	10	45K	378M
1389/06/13	8,672	8,672	8,674	8,674	3.99	14	19K	162M
1389/06/09	8,341	8,341	8,341	8,341	(3.99)	41	139K	1B
1389/06/08	8,688	8,688	8,688	8,688	(3.99)	2	13K	109M
1389/06/07	9,049	9,049	9,049	9,049	(4.0)	9	23K	207M
1389/06/06	9,436	9,074	9,436	9,426	3.88	28	243K	2B
1389/06/03	9,074	9,074	9,074	9,074	4.00	6	13K	116M
1389/06/02	8,725	8,725	8,725	8,725	3.99	7	149K	1B
1389/06/01	8,390	8,390	8,390	8,390	3.99	1	15K	126M
1389/05/31	8,375	8,375	8,375	8,068	0.19	2	600	5M
1389/05/30	8,053	8,053	8,053	8,053	3.99	3	13K	102M
1389/05/27	7,744	7,744	7,744	7,744	3.99	2	15K	117M
1389/05/26	7,447	7,447	7,447	7,447	3.99	4	52K	386M
1389/05/25	7,161	7,161	7,161	7,161	3.99	6	23K	162M
1389/05/24	6,886	6,886	6,886	6,886	3.99	22	310K	2B
1389/05/23	6,622	6,622	6,622	6,622	3.99	3	22K	143M
1389/05/20	6,375	6,375	6,375	6,368	3.88	7	12K	77M
1389/05/19	6,321	6,321	6,321	6,130	0.86	1	3K	17M
1389/05/18	6,078	6,076	6,078	6,078	3.99	77	307K	2B
1389/05/17	5,845	5,845	5,845	5,845	3.99	4	16K	92M
1389/05/16	5,621	5,621	5,621	5,621	4.00	1	20K	112M
1389/05/13	5,620	5,620	5,620	5,405	0.02	1	40	225K
1389/05/12	5,404	5,404	5,404	5,404	3.98	9	38K	204M
1389/05/11	5,319	5,319	5,319	5,197	1.60	1	5K	27M
1389/05/10	5,115	5,115	5,115	5,115	3.98	1	45K	230M
1389/05/06	4,966	4,966	4,966	4,919	3.02	2	9K	47M
1389/05/04	4,812	4,812	4,812	4,775	3.20	1	10K	48M
1389/05/03	4,769	4,769	4,769	4,627	0.89	1	3K	13M
1389/04/22	4,786	4,786	4,786	4,786	4.00	11	99K	475M
1389/04/21	4,784	4,784	4,784	4,602	0.04	1	136	651K
1389/04/20	4,764	4,764	4,764	4,600	0.41	1	1K	6M
1389/04/16	4,581	4,581	4,581	4,581	4.00	1	17K	78M
1389/04/15	4,405	4,405	4,405	4,405	3.99	11	16K	69M
1389/04/14	4,236	4,236	4,236	4,236	3.98	4	28K	119M
1389/04/13	4,184	4,184	4,184	4,074	1.24	2	4K	16M
1389/04/12	4,171	4,171	4,171	4,024	0.32	1	1K	4M
1389/04/09	4,093	4,093	4,093	4,011	1.91	2	6K	25M
1389/04/08	4,052	4,052	4,052	3,936	1.00	1	3K	13M
1389/04/07	3,897	3,897	3,897	3,897	3.98	5	125K	487M
1389/04/06	3,868	3,868	3,868	3,748	0.27	1	914	4M
1389/03/31	3,738	3,738	3,738	3,738	3.49	1	15K	55M
1389/03/30	3,608	3,608	3,734	3,612	18.97	5	29K	106M
1389/02/11	3,000	3,000	3,000	3,036	(0.3)	2	2K	8M
1389/02/08	3,045	3,045	3,046	3,045	2.11	4	20K	61M
1389/02/06	3,060	2,854	3,060	2,982	0.85	15	42K	126M
1389/02/05	2,977	2,977	2,977	2,957	2.78	1	10K	30M
1389/02/04	2,967	2,967	2,967	2,877	0.35	1	1K	4M
1389/02/01	2,882	2,882	2,882	2,867	2.94	2	11K	31M
1389/01/30	2,785	2,785	2,785	2,785	3.49	1	28K	78M
1389/01/29	2,691	2,691	2,691	2,691	3.50	2	70K	187M
1389/01/25	2,600	2,600	2,600	2,600	3.46	3	69K	179M
1389/01/24	2,600	2,600	2,600	2,513	0.0	1	50	130K
1389/01/23	2,593	2,593	2,593	2,513	0.28	1	1K	3M
1389/01/22	2,563	2,563	2,563	2,506	1.17	2	4K	11M
1389/01/18	2,525	2,525	2,525	2,477	1.52	2	5K	14M
1389/01/17	2,525	2,525	2,525	2,440	0.0	1	50	126K
1389/01/16	2,482	2,482	2,482	2,440	1.71	1	6K	15M
1389/01/15	2,440	2,440	2,440	2,399	1.74	1	6K	15M
1389/01/14	2,399	2,399	2,399	2,358	1.73	1	6K	15M
1389/01/11	2,318	2,318	2,318	2,318	3.48	1	12K	29M
1389/01/10	2,240	2,240	2,240	2,240	3.46	2	34K	76M
1389/01/09	2,165	2,165	2,165	2,165	3.49	2	12K	27M
1388/12/25	2,099	2,099	2,110	2,092	0.34	2	5K	11M
1388/12/24	2,090	2,079	2,099	2,085	1.61	9	17K	35M
1388/12/23	2,045	2,045	2,070	2,052	0.34	7	59K	120M
1388/12/22	2,045	2,045	2,045	2,045	0.0	5	45K	91M
1388/12/19	2,045	2,045	2,045	2,045	3.49	11	40K	82M
1388/12/18	1,976	1,976	1,977	1,976	3.40	11	32K	64M
1388/12/17	1,910	1,910	1,911	1,911	0.53	6	14K	27M
1388/12/16	1,901	1,901	1,901	1,901	(3.65)	3	11K	21M
1388/12/02	1,973	1,973	1,973	1,973	3.46	7	47K	92M
1388/12/01	1,941	1,941	1,941	1,907	1.65	1	6K	12M
1388/11/28	1,914	1,914	1,914	1,876	1.41	1	5K	10M
1388/11/21	1,974	1,843	1,974	1,850	(3.09)	3	20K	37M
1388/11/20	1,909	1,909	1,909	1,909	3.47	29	114K	218M
1388/11/19	1,888	1,822	1,888	1,845	(2.28)	4	46K	85M
1388/11/18	1,912	1,850	1,912	1,888	(1.46)	13	83K	157M
1388/11/17	1,916	1,916	1,916	1,916	0.0	4	13K	25M
1388/11/12	1,916	1,916	1,916	1,916	(0.05)	1	26K	50M
1388/11/10	1,917	1,917	1,917	1,917	0.0	3	125K	240M
1388/11/07	1,870	1,870	1,938	1,917	2.35	13	31K	59M
1388/11/06	1,836	1,836	1,837	1,873	(1.52)	14	6K	10M
1388/11/04	1,901	1,901	1,970	1,902	(3.4)	8	231K	439M
1388/10/29	1,910	1,910	1,910	1,969	(0.05)	3	300	573K
1388/10/28	1,942	1,942	1,942	1,970	(2.09)	3	8K	15M
1388/10/27	2,012	2,012	2,012	2,012	3.50	11	50K	101M
1388/10/26	1,944	1,943	1,944	1,944	3.46	22	100K	195M
1388/10/23	1,879	1,879	1,879	1,879	3.47	4	20K	37M
1388/10/22	1,816	1,816	1,816	1,816	3.48	4	14K	26M
1388/10/21	1,755	1,755	1,755	1,755	3.48	7	20K	35M
1388/10/20	1,696	1,696	1,696	1,696	3.48	4	13K	21M
1388/10/19	1,647	1,647	1,647	1,639	2.95	2	11K	18M
1388/10/16	1,592	1,592	1,592	1,592	(3.46)	1	13K	20M
1388/10/15	1,649	1,649	1,649	1,649	0.0	1	100	165K
1388/10/14	1,630	1,630	1,660	1,649	2.81	4	28K	46M
1388/10/13	1,600	1,600	1,606	1,604	3.35	3	18K	28M
1388/10/12	1,556	1,556	1,556	1,552	3.19	3	11K	18M
1388/10/09	1,500	1,500	1,507	1,504	3.23	10	29K	44M
1388/10/08	1,457	1,457	1,457	1,457	3.48	2	20K	29M
1388/10/07	1,410	1,410	1,410	1,408	0.0	1	8	11K
1388/09/29	1,364	1,364	1,364	1,408	(0.35)	1	1K	2M
1388/09/28	1,413	1,413	1,413	1,413	(3.48)	4	17K	24M
1388/09/25	1,464	1,464	1,464	1,464	(3.49)	1	30K	44M
1388/09/24	1,506	1,506	1,506	1,517	(2.76)	1	10K	15M
1388/09/23	1,545	1,545	1,545	1,560	(0.13)	1	2K	3M
1388/09/22	1,549	1,545	1,549	1,562	(0.38)	2	3K	5M
1388/09/08	1,544	1,544	1,544	1,568	(2.0)	8	7K	11M
1388/09/04	1,600	1,600	1,600	1,600	(1.05)	1	20K	32M
1388/08/26	1,618	1,618	1,618	1,617	0.06	2	6K	10M
1388/08/24	1,563	1,563	1,563	1,616	(0.19)	1	700	1M
1388/08/23	1,620	1,619	1,620	1,619	0.06	4	17K	28M
1388/08/19	1,590	1,590	1,590	1,618	(0.19)	1	1K	2M
1388/08/18	1,673	1,673	1,673	1,621	0.12	1	500	836K
1388/08/17	1,673	1,673	1,673	1,619	0.12	1	500	836K
1388/08/13	1,617	1,617	1,617	1,617	(2.94)	7	68K	109M
1388/08/12	1,662	1,660	1,662	1,666	(1.42)	3	10K	17M
1388/08/11	1,653	1,653	1,653	1,690	(0.59)	1	3K	4M
1388/08/09	1,702	1,695	1,705	1,700	(2.69)	15	29K	49M
1388/08/05	1,750	1,750	1,750	1,747	0.06	2	3K	5M
1388/08/03	1,750	1,750	1,750	1,746	0.87	1	10K	17M
1388/08/02	1,700	1,700	1,751	1,731	1.82	10	50K	87M
1388/07/29	1,701	1,700	1,701	1,700	(0.12)	5	20K	34M
1388/07/28	1,702	1,700	1,702	1,702	(0.87)	6	19K	32M
1388/07/27	1,727	1,727	1,727	1,717	2.39	2	10K	17M
1388/07/26	1,678	1,678	1,679	1,677	0.0	4	6K	10M
1388/07/25	1,676	1,676	1,677	1,677	2.95	8	31K	53M
1388/07/21	1,629	1,629	1,629	1,629	(2.98)	20	106K	173M
1388/07/20	1,730	1,679	1,730	1,679	(2.95)	3	20K	34M
1388/07/19	1,730	1,730	1,730	1,730	0.0	1	10K	17M
1388/07/18	1,732	1,700	1,732	1,730	2.85	12	70K	121M
1388/07/15	1,671	1,671	1,689	1,682	2.56	10	52K	87M
1388/07/14	1,634	1,634	1,670	1,640	0.37	6	60K	98M
1388/07/13	1,634	1,630	1,636	1,634	(0.12)	12	89K	146M
1388/07/12	1,636	1,636	1,636	1,636	0.0	4	23K	38M
1388/07/11	1,637	1,635	1,637	1,636	(0.06)	7	38K	62M
1388/07/08	1,637	1,637	1,637	1,637	(2.96)	5	43K	70M
1388/07/05	1,687	1,687	1,687	1,687	(2.99)	2	20K	34M
1388/07/01	1,713	1,713	1,713	1,739	(0.06)	1	253	433K
1388/06/30	1,713	1,713	1,713	1,740	(1.42)	1	6K	10M
1388/06/25	1,754	1,754	1,754	1,765	(2.38)	2	10K	18M
1388/06/24	1,765	1,765	1,765	1,808	(0.6)	1	2K	4M
1388/06/23	1,785	1,785	1,869	1,819	(1.14)	5	19K	34M
1388/06/22	1,840	1,840	1,840	1,840	(2.95)	3	13K	24M
1388/06/17	1,879	1,879	1,920	1,896	(2.12)	9	36K	69M
1388/06/15	1,900	1,900	1,900	1,937	(0.05)	1	470	893K
1388/06/14	1,947	1,835	1,947	1,938	2.49	8	20K	39M
1388/06/11	1,923	1,867	1,923	1,891	1.29	15	68K	129M
1388/06/10	1,867	1,867	1,867	1,867	2.98	5	28K	52M
1388/06/09	1,813	1,813	1,813	1,813	2.95	3	13K	23M
1388/06/08	1,805	1,805	1,805	1,761	0.46	1	2K	4M
1388/06/07	1,753	1,753	1,753	1,753	3.00	2	13K	22M
1388/06/04	1,702	1,702	1,702	1,702	2.96	5	36K	61M
1388/06/02	1,656	1,650	1,656	1,653	0.55	15	72K	118M
1388/06/01	1,644	1,644	1,645	1,644	2.88	3	13K	21M
1388/05/31	1,598	1,597	1,598	1,598	2.96	6	20K	33M
1388/05/27	1,580	1,580	1,580	1,552	1.17	2	5K	8M
1388/05/26	1,534	1,534	1,534	1,534	0.46	27	197K	303M
1388/05/21	1,490	1,490	1,534	1,527	2.48	4	23K	36M
1388/05/20	1,470	1,470	1,521	1,490	0.88	8	18K	26M
1388/05/19	1,518	1,475	1,518	1,477	0.20	3	16K	23M
1388/05/17	1,450	1,450	1,491	1,474	1.80	3	17K	25M
1388/05/14	1,456	1,456	1,456	1,448	2.40	1	10K	15M
1388/05/13	1,415	1,415	1,415	1,414	0.0	3	5K	7M
1388/05/12	1,414	1,414	1,414	1,414	(2.95)	5	25K	35M
1388/05/11	1,457	1,457	1,457	1,457	(3.0)	2	15K	22M
1388/05/10	1,488	1,488	1,488	1,502	(2.09)	3	9K	13M
1388/05/07	1,534	1,534	1,534	1,534	(2.97)	7	20K	31M
1388/05/04	1,550	1,550	1,600	1,581	(13.46)	3	4K	7M
1388/02/08	1,838	1,722	1,999	1,877	(0.95)	38	139K	261M
1387/09/23	1,843	1,843	1,843	1,895	(0.26)	2	1K	2M
1387/09/13	1,900	1,843	1,900	1,900	0.0	6	130	241K
1387/09/05	1,901	1,900	1,901	1,900	2.93	19	31K	60M
1387/09/04	1,847	1,846	1,847	1,846	2.90	6	12K	23M
1387/09/03	1,744	1,744	1,796	1,794	2.87	6	21K	37M
1387/08/29	1,723	1,723	1,775	1,744	1.16	4	6K	11M
1387/08/27	1,724	1,724	1,724	1,724	0.0	2	10K	17M
1387/08/25	1,720	1,720	1,724	1,724	(1.03)	2	10K	17M
1387/08/20	1,742	1,742	1,743	1,742	(2.95)	9	18K	32M
1387/08/19	1,809	1,756	1,809	1,795	(0.77)	8	20K	36M
1387/08/18	1,809	1,809	1,810	1,809	0.0	11	35K	64M
1387/08/15	1,825	1,773	1,825	1,809	2.09	8	17K	31M
1387/08/14	1,746	1,746	1,798	1,772	1.49	7	20K	36M
1387/08/13	1,746	1,746	1,746	1,746	2.95	4	21K	36M
1387/08/12	1,723	1,696	1,723	1,696	1.37	3	6K	10M
1387/08/11	1,673	1,673	1,673	1,673	2.95	10	25K	42M
1387/08/08	1,607	1,607	1,660	1,625	(1.87)	8	270K	434M
1387/07/16	1,660	1,656	1,660	1,656	0.06	3	3K	5M
1387/07/09	1,653	1,653	1,655	1,655	0.12	2	1K	2M
1387/07/07	1,668	1,653	1,669	1,653	1.60	3	8K	13M
1387/07/06	1,630	1,627	1,634	1,627	0.06	5	4K	6M
1387/07/03	1,652	1,626	1,652	1,626	1.37	4	6K	10M
1387/07/02	1,641	1,592	1,690	1,604	(2.25)	25	82K	132M
1387/06/31	1,641	1,641	1,641	1,641	2.95	1	50	82K
1387/06/30	1,594	1,594	1,594	1,594	2.97	2	50	80K
1387/06/27	1,586	1,548	1,586	1,548	0.52	2	2K	4M
1387/06/26	1,540	1,540	1,540	1,540	2.94	1	50	77K
1387/06/25	1,496	1,496	1,496	1,496	2.96	1	100	150K
1387/06/24	1,453	1,453	1,453	1,453	2.98	1	50	73K
1387/06/23	1,411	1,411	1,411	1,411	2.99	2	2K	4M
1387/06/20	1,370	1,370	1,370	1,370	2.93	2	179	245K
1387/06/19	1,370	1,331	1,370	1,331	0.0	2	30	41K
1387/06/18	1,331	1,331	1,331	1,331	2.94	1	30	40K
1387/06/17	1,293	1,293	1,293	1,293	2.95	1	50	65K
1387/06/10	1,284	1,256	1,284	1,256	0.72	2	3K	4M
1387/06/03	1,282	1,247	1,282	1,247	0.16	2	710	910K
1387/06/02	1,245	1,245	1,245	1,245	2.98	9	28K	34M
1387/05/30	1,237	1,209	1,237	1,209	0.67	2	3K	4M
1387/05/15	1,237	1,201	1,237	1,201	0.0	2	88	108K
1387/05/13	1,200	1,200	1,207	1,201	(2.91)	16	56K	68M
1387/05/12	1,211	1,211	1,237	1,237	(0.08)	3	610	739K
1387/05/08	1,215	1,215	1,238	1,238	(1.12)	7	5K	6M
1387/05/07	1,231	1,229	1,252	1,252	(1.03)	3	5K	6M
1387/05/06	1,262	1,228	1,265	1,265	0.0	3	337	425K
1387/05/05	1,261	1,261	1,274	1,265	(2.69)	20	54K	68M
1387/05/02	1,300	1,300	1,300	1,300	(26.68)	3	9K	11M
1387/04/18	1,773	1,773	1,773	1,773	(2.96)	1	280	496K
1387/04/17	1,827	1,827	1,827	1,827	(2.97)	1	270	493K
1387/04/15	1,883	1,883	1,883	1,883	(2.99)	1	264	497K
1387/04/12	1,941	1,941	1,941	1,941	(3.0)	2	514	998K
1387/04/11	2,001	2,001	2,001	2,001	(2.96)	1	250	500K
1387/04/10	2,003	2,003	2,062	2,062	(0.1)	2	506	1M
1387/04/08	2,064	2,064	2,064	2,064	(2.96)	1	240	495K
1387/04/05	2,127	2,127	2,127	2,127	(2.97)	1	100	213K
1387/04/01	2,192	2,192	2,192	2,192	(2.97)	1	100	219K
1387/03/26	2,259	2,259	2,259	2,259	(2.96)	1	440	994K
1387/03/21	2,328	2,328	2,328	2,328	(3.0)	1	212	494K
1387/03/06	2,400	2,400	2,400	2,400	(2.99)	1	122	293K
1387/02/15	2,474	2,474	2,474	2,474	(1.98)	1	100	247K
1387/01/25	2,524	2,524	2,524	2,524	(1.98)	1	100	252K
1387/01/21	2,575	2,575	2,575	2,575	(1.98)	1	100	258K
1387/01/20	2,627	2,627	2,627	2,627	(1.98)	1	200	525K
1387/01/18	2,680	2,680	2,680	2,680	(1.98)	1	100	268K
1387/01/17	2,734	2,734	2,734	2,734	(1.97)	1	100	273K
1387/01/14	2,735	2,735	2,789	2,789	(0.04)	2	310	848K
1387/01/07	2,790	2,790	2,790	2,790	(1.97)	1	200	558K
1387/01/05	2,846	2,846	2,846	2,846	(2.0)	1	100	285K
1386/12/12	2,875	2,700	2,932	2,904	(0.99)	22	60K	175M
1386/11/30	2,876	2,876	2,934	2,933	(0.03)	13	45K	133M
1386/11/29	2,959	2,848	2,959	2,934	0.96	23	70K	205M
1386/11/28	2,908	2,882	2,933	2,906	(0.48)	16	51K	148M
1386/11/27	2,874	2,874	2,937	2,920	1.39	26	55K	159M
1386/11/24	2,882	2,780	2,882	2,880	1.91	36	95K	274M
1386/11/23	2,826	2,826	2,826	2,826	1.98	6	19K	54M
1386/11/21	2,771	2,771	2,771	2,771	1.99	10	19K	52M
1386/11/20	2,728	2,717	2,728	2,717	1.57	5	10K	27M
1386/11/17	2,675	2,675	2,675	2,675	1.98	6	25K	68M
1386/11/16	2,634	2,623	2,634	2,623	1.55	5	10K	26M
1386/11/15	2,606	2,583	2,606	2,583	1.10	8	7K	18M
1386/11/14	2,586	2,555	2,586	2,555	0.75	4	5K	12M
1386/11/13	2,537	2,536	2,537	2,536	1.93	14	38K	98M
1386/11/10	2,488	2,488	2,488	2,488	1.97	10	12K	31M
1386/11/09	2,440	2,440	2,440	2,440	1.96	34	86K	209M
1386/11/08	2,393	2,393	2,393	2,393	1.96	5	14K	34M
1386/11/07	2,348	2,347	2,348	2,347	1.95	7	12K	29M
1386/11/06	2,302	2,302	2,302	2,302	1.99	6	18K	42M
1386/11/03	2,257	2,257	2,257	2,257	1.99	11	19K	43M
1386/11/02	2,252	2,213	2,252	2,213	0.23	2	2K	3M
1386/11/01	2,230	2,208	2,230	2,208	0.96	3	6K	13M
1386/10/30	2,187	2,187	2,187	2,187	1.96	9	39K	86M
1386/10/26	2,150	2,069	2,150	2,145	1.76	17	30K	65M
1386/10/25	2,118	2,108	2,118	2,108	1.49	7	9K	20M
1386/10/24	2,083	2,043	2,083	2,077	1.66	9	17K	36M
1386/10/23	2,043	2,043	2,043	2,043	2.00	12	12K	25M
1386/10/22	2,012	2,003	2,012	2,003	1.52	3	10K	20M
1386/10/19	1,974	1,973	1,974	1,973	1.91	4	13K	26M
1386/10/18	1,936	1,936	1,936	1,936	1.95	7	30K	58M
1386/10/16	1,932	1,899	1,932	1,899	0.21	2	1K	2M
1386/10/15	1,917	1,895	1,917	1,895	0.80	5	5K	10M
1386/10/12	1,911	1,880	1,911	1,880	0.32	2	2K	4M
1386/10/11	1,888	1,874	1,888	1,874	1.24	2	8K	15M
1386/10/10	1,851	1,851	1,851	1,851	1.98	9	41K	77M
1386/10/09	1,816	1,810	1,816	1,815	1.91	12	41K	74M
1386/10/05	1,781	1,781	1,781	1,781	1.95	5	30K	53M
1386/10/04	1,747	1,747	1,747	1,747	1.98	24	98K	172M
1386/10/03	1,713	1,713	1,713	1,713	1.96	9	50K	86M
1386/10/02	1,680	1,680	1,680	1,680	1.94	16	76K	127M
1386/09/20	1,653	1,648	1,653	1,648	1.67	5	10K	17M
1386/09/19	1,648	1,621	1,648	1,621	0.31	2	2K	3M
1386/09/18	1,616	1,616	1,616	1,616	1.96	5	16K	26M
1386/09/17	1,616	1,585	1,616	1,585	0.0	2	186	300K
1386/09/13	1,607	1,585	1,607	1,585	0.57	2	4K	6M
1386/09/12	1,597	1,576	1,597	1,576	0.64	2	4K	6M
1386/09/11	1,592	1,566	1,592	1,566	0.32	2	2K	3M
1386/09/10	1,590	1,561	1,590	1,561	0.13	2	1K	2M
1386/09/07	1,579	1,559	1,579	1,559	0.65	2	4K	6M
1386/09/04	1,575	1,549	1,575	1,549	0.26	3	2K	3M
1386/08/29	1,572	1,545	1,572	1,545	0.19	4	1K	2M
1386/08/28	1,542	1,542	1,542	1,542	1.98	3	13K	20M
1386/08/21	1,532	1,512	1,532	1,512	0.67	2	4K	6M
1386/08/20	1,531	1,502	1,531	1,502	0.07	2	310	474K
1386/08/19	1,508	1,501	1,508	1,501	1.49	5	9K	14M
1386/08/16	1,479	1,479	1,479	1,479	2.00	8	13K	19M
1386/08/14	1,450	1,450	1,450	1,450	1.97	5	13K	19M
1386/08/07	1,422	1,422	1,422	1,422	1.94	12	46K	65M
1386/08/05	1,415	1,395	1,415	1,395	0.50	3	3K	5M
1386/08/01	1,408	1,388	1,408	1,388	0.51	2	3K	5M
1386/07/29	1,391	1,381	1,391	1,381	1.25	4	8K	11M
1386/07/28	1,388	1,364	1,388	1,364	0.22	2	2K	2M
1386/07/24	1,370	1,361	1,370	1,361	1.26	3	8K	11M
1386/07/18	1,328	1,328	1,354	1,344	1.20	9	33K	44M
1386/07/17	1,328	1,328	1,328	1,328	2.00	3	23K	31M
1386/07/16	1,319	1,302	1,319	1,302	0.62	4	4K	5M
1386/07/15	1,298	1,294	1,298	1,294	1.65	5	10K	13M
1386/07/02	1,298	1,273	1,298	1,273	0.0	2	189	245K
1386/06/31	1,296	1,273	1,296	1,273	0.16	2	900	1M
1386/06/28	1,279	1,271	1,279	1,271	1.36	4	9K	11M
1386/06/17	1,276	1,254	1,276	1,254	0.24	3	2K	2M
1386/06/14	1,265	1,251	1,265	1,251	0.81	3	5K	7M
1386/06/13	1,241	1,241	1,241	1,241	1.97	11	33K	41M
1386/06/12	1,233	1,217	1,233	1,217	0.66	3	4K	5M
1386/06/11	1,230	1,209	1,230	1,209	0.25	2	2K	2M
1386/06/10	1,220	1,206	1,220	1,206	0.75	2	5K	6M
1386/05/31	1,205	1,197	1,205	1,197	1.27	3	8K	10M
1386/05/30	1,182	1,182	1,182	1,182	1.98	8	38K	45M
1386/05/28	1,173	1,159	1,173	1,159	0.78	2	5K	6M
1386/05/24	1,167	1,150	1,167	1,150	0.44	2	3K	4M
1386/05/23	1,164	1,145	1,164	1,145	0.26	2	2K	2M
1386/05/21	1,142	1,142	1,142	1,142	1.96	6	20K	23M
1386/05/15	1,120	1,120	1,120	1,120	1.91	4	16K	18M
1386/05/14	1,117	1,099	1,117	1,099	0.27	2	2K	2M
1386/05/10	1,096	1,096	1,096	1,096	1.95	115	611K	670M
1386/05/09	1,078	1,075	1,078	1,075	1.70	3	10K	11M
1386/05/07	1,073	1,057	1,073	1,057	0.48	4	3K	3M
1386/05/03	1,069	1,052	1,069	1,052	0.29	3	2K	2M
1386/05/02	1,066	1,049	1,066	1,049	0.29	2	2K	2M
1386/05/01	1,046	1,046	1,046	1,046	1.95	11	46K	48M
1386/04/31	1,026	1,026	1,026	1,026	1.99	4	32K	33M
1386/04/30	1,021	1,006	1,021	1,006	0.50	2	3K	3M
1386/04/27	1,002	1,001	1,002	1,001	(25.52)	4	968	969K
1385/04/17	1,321	1,321	1,344	1,344	(0.22)	3	1K	2M
1385/04/11	1,345	1,345	1,347	1,347	(0.74)	9	10K	14M
1385/04/07	1,345	1,345	1,357	1,357	(1.09)	7	6K	9M
1385/04/05	1,349	1,349	1,372	1,372	(0.29)	3	2K	2M
1385/04/04	1,377	1,376	1,377	1,376	0.0	3	2K	2M
1385/04/03	1,377	1,370	1,377	1,376	1.93	12	23K	31M
1385/03/31	1,350	1,350	1,350	1,350	(21.88)	1	444	599K
1384/09/09	1,694	1,694	1,728	1,728	0.0	2	110	187K
1384/08/28	1,696	1,696	1,728	1,728	(0.12)	2	510	865K
1384/08/25	1,730	1,730	1,730	1,730	(1.98)	2	500	865K
1384/08/24	1,765	1,765	1,765	1,765	(4.95)	1	1K	2M
1384/08/09	1,766	1,766	1,857	1,857	(0.05)	2	77	137K
1384/06/21	1,767	1,767	1,858	1,858	(0.11)	5	210	372K
1384/06/19	1,860	1,860	1,860	1,860	(0.05)	1	10	19K
1384/06/15	1,860	1,860	1,861	1,861	(0.05)	2	60	112K
1384/06/14	1,862	1,862	1,862	1,862	0.0	1	10	19K
1384/06/13	1,862	1,862	1,862	1,862	0.0	1	534	994K
1384/06/12	1,862	1,862	1,862	1,862	(5.0)	7	28K	51M
1384/05/04	1,960	1,960	1,960	1,960	(1.31)	1	53	104K
1384/04/15	1,986	1,986	1,986	1,986	0.0	4	1K	2M
1384/04/14	2,000	1,986	2,000	1,986	0.05	3	1K	2M
1384/04/07	1,919	1,919	1,985	1,985	(1.68)	6	4K	8M
1384/04/05	2,019	2,019	2,019	2,019	(4.99)	43	89K	180M
1384/03/31	2,050	2,050	2,125	2,125	(1.12)	5	3K	5M
1384/03/22	2,138	2,138	2,149	2,149	(0.09)	2	1K	3M
1384/03/21	2,149	2,149	2,151	2,151	(0.14)	2	5K	11M
1384/03/17	2,150	2,150	2,154	2,154	(0.14)	2	3K	7M
1384/03/16	2,153	2,153	2,158	2,157	0.0	4	2K	3M
1384/03/11	2,157	2,157	2,158	2,157	(0.78)	3	10K	22M
1384/03/09	2,174	2,174	2,188	2,174	0.0	12	73K	158M
1384/03/08	2,188	2,160	2,189	2,174	(1.0)	13	30K	65M
1384/03/07	2,208	2,188	2,209	2,196	(0.63)	6	13K	28M
1384/03/04	2,210	2,210	2,210	2,210	1.24	1	3K	7M
1384/02/07	2,183	2,183	2,183	2,183	0.0	5	3K	7M
1384/02/04	2,176	2,176	2,185	2,183	(4.67)	9	18K	39M
1384/02/03	2,185	2,185	2,290	2,290	(0.43)	2	1K	2M
1384/01/31	2,230	2,230	2,300	2,300	(2.0)	4	5K	11M
1384/01/30	2,240	2,240	2,347	2,347	(0.42)	2	1K	2M
1384/01/29	2,357	2,357	2,357	2,357	0.0	1	2K	5M
1384/01/27	2,355	2,355	2,370	2,357	0.08	5	13K	30M
1384/01/24	2,354	2,354	2,356	2,355	0.81	8	28K	66M
1384/01/22	2,336	2,336	2,336	2,336	0.0	3	3K	6M
1384/01/21	2,354	2,332	2,355	2,336	0.17	6	3K	6M
1384/01/17	2,331	2,330	2,355	2,332	0.26	7	9K	20M
1384/01/16	2,326	2,326	2,326	2,326	4.96	13	38K	88M
1384/01/14	2,216	2,216	2,216	2,216	4.97	5	29K	64M
1384/01/09	2,111	2,111	2,111	2,111	0.0	1	138	291K
1384/01/08	2,111	2,111	2,111	2,111	0.0	4	11K	23M
1383/12/24	2,100	2,052	2,150	2,111	(0.38)	9	24K	50M
1383/12/23	2,150	2,119	2,150	2,119	0.05	2	610	1M
1383/12/19	2,100	2,100	2,118	2,118	(0.05)	2	165	347K
1383/12/18	2,100	2,080	2,119	2,119	(0.33)	4	2K	4M
1383/12/17	2,099	2,099	2,126	2,126	(0.19)	2	2K	3M
1383/12/16	2,100	2,100	2,130	2,130	(0.19)	3	1K	3M
1383/12/15	2,150	2,134	2,150	2,134	0.05	2	1K	3M
1383/12/10	2,133	2,133	2,133	2,133	0.0	7	12K	26M
1383/12/09	2,133	2,133	2,133	2,133	(4.99)	4	26K	55M
1383/11/18	2,250	2,236	2,250	2,245	(4.59)	5	15K	34M
1383/11/17	2,354	2,353	2,354	2,353	(0.04)	6	15K	35M
1383/11/14	2,355	2,354	2,355	2,354	(0.04)	6	8K	20M
1383/11/13	2,355	2,355	2,355	2,355	0.0	4	10K	24M
1383/11/12	2,355	2,355	2,356	2,355	(0.04)	5	15K	36M
1383/11/11	2,350	2,350	2,358	2,356	1.03	11	27K	64M
1383/11/07	2,359	2,260	2,359	2,332	3.32	5	21K	48M
1383/11/05	2,225	2,225	2,347	2,257	(3.63)	20	73K	165M
1383/11/04	2,230	2,230	2,342	2,342	(0.21)	2	510	1M
1383/11/03	2,347	2,347	2,347	2,347	(4.98)	1	500	1M
1383/10/30	2,470	2,470	2,470	2,470	(5.0)	3	6K	16M
1383/10/23	2,600	2,600	2,600	2,600	(3.27)	3	4K	10M
1383/10/22	2,690	2,680	2,690	2,688	(4.14)	7	8K	21M
1383/10/20	2,804	2,804	2,804	2,804	(4.98)	21	35K	99M
1383/10/19	2,951	2,951	2,951	2,951	(4.99)	2	2K	5M
1383/10/16	3,106	3,106	3,106	3,106	(4.99)	1	1K	4M
1383/10/15	3,269	3,269	3,269	3,269	(5.0)	2	2K	5M
1383/10/13	3,441	3,441	3,441	3,441	(5.0)	1	570	2M
1383/10/09	3,626	3,620	3,626	3,622	(0.71)	3	2K	8M
1383/10/08	3,647	3,640	3,653	3,648	(1.62)	16	36K	131M
1383/10/07	3,757	3,585	3,773	3,708	(1.72)	18	27K	102M
1383/10/06	3,775	3,700	3,775	3,773	4.92	25	56K	211M
1383/10/05	3,596	3,596	3,596	3,596	4.99	10	28K	102M
1383/10/02	2,300	2,300	3,689	3,425	58.64	3	5K	17M
1383/08/27	2,150	2,145	2,180	2,159	0.79	16	42K	90M
1383/08/25	2,142	2,142	2,142	2,142	0.0	2	2K	5M
1383/08/23	2,059	2,058	2,142	2,142	(0.93)	3	2K	4M
1383/08/19	2,100	2,100	2,224	2,162	2.03	8	12K	26M
1383/08/18	2,052	2,052	2,260	2,119	(1.85)	10	19K	40M
1383/08/17	2,108	2,023	2,215	2,159	2.32	13	42K	91M
1383/08/16	2,111	2,100	2,111	2,110	(0.05)	3	955	2M
1383/08/13	2,112	2,111	2,112	2,111	0.38	6	20K	42M
1383/08/12	2,105	2,103	2,105	2,103	0.0	3	1K	3M
1383/08/11	2,103	2,102	2,104	2,103	(0.14)	15	42K	89M
1383/08/10	2,109	2,104	2,110	2,106	0.53	17	48K	100M
1383/08/09	2,100	2,095	2,101	2,095	0.10	7	4K	9M
1383/08/06	2,099	2,093	2,100	2,093	3.51	6	10K	20M
1383/08/05	1,932	1,932	2,028	2,022	4.66	15	31K	62M
1383/08/04	1,932	1,932	1,932	1,932	5.00	17	47K	90M
1383/08/03	1,903	1,840	1,903	1,840	0.77	3	2K	4M
1383/08/02	1,903	1,826	1,903	1,826	0.72	4	2K	3M
1383/07/29	1,902	1,813	1,902	1,813	0.06	2	202	383K
1383/07/25	1,824	1,812	1,824	1,812	4.26	7	9K	17M
1383/07/18	1,787	1,738	1,787	1,738	2.12	4	5K	8M
1383/07/15	1,735	1,700	1,735	1,702	2.84	5	6K	11M
1383/07/14	1,691	1,655	1,691	1,655	0.12	2	610	1M
1383/07/13	1,687	1,653	1,687	1,653	2.86	4	6K	10M
1383/07/06	1,657	1,607	1,657	1,607	1.77	2	4K	6M
1383/07/05	1,644	1,579	1,644	1,579	0.83	6	2K	3M
1383/07/04	1,640	1,566	1,640	1,566	0.26	2	552	905K
1383/07/01	1,632	1,562	1,632	1,562	0.45	3	1K	2M
1383/06/30	1,603	1,555	1,603	1,555	1.83	3	4K	6M
1383/06/29	1,603	1,527	1,603	1,527	0.0	2	110	176K
1383/06/28	1,603	1,527	1,603	1,527	0.0	2	110	176K
1383/06/25	1,600	1,527	1,600	1,527	0.0	2	110	175K
1383/06/17	1,532	1,500	1,532	1,527	1.73	8	13K	19M
1383/06/16	1,499	1,499	1,528	1,501	(1.05)	9	26K	39M
1383/06/14	1,490	1,490	1,517	1,517	(0.13)	3	123K	184M
1383/06/11	1,500	1,500	1,519	1,519	(0.59)	3	3K	5M
1383/06/02	1,528	1,528	1,528	1,528	0.0	1	649	992K
1383/06/01	1,575	1,528	1,575	1,528	1.87	2	4K	6M
1383/05/31	1,500	1,500	1,500	1,500	(11.76)	2	5K	7M
1383/04/17	1,673	1,673	1,758	1,700	1.49	23	105K	178M
1383/04/16	1,677	1,673	1,677	1,675	(0.12)	4	10K	16M
1383/04/15	1,677	1,612	1,680	1,677	(1.12)	38	126K	212M
1383/04/13	1,696	1,696	1,696	1,696	(4.67)	4	2K	3M
1383/02/19	1,779	1,779	1,779	1,779	0.0	2	3K	5M
1383/02/15	1,780	1,775	1,850	1,779	0.23	4	13K	23M
1383/02/14	1,850	1,775	1,850	1,775	0.0	2	110	203K
1383/02/12	1,766	1,766	1,787	1,775	4.29	6	9K	17M
1383/02/09	1,700	1,700	1,705	1,702	4.80	7	22K	37M
1383/02/06	1,627	1,623	1,627	1,624	0.25	5	24K	39M
1383/01/29	1,620	1,620	1,620	1,620	2.40	12	91K	147M
1383/01/26	1,620	1,582	1,620	1,582	0.0	2	110	178K
1383/01/22	1,582	1,582	1,582	1,582	0.0	1	4K	6M
1383/01/17	1,546	1,546	1,582	1,582	(2.77)	7	6K	9M
1383/01/10	1,620	1,620	1,627	1,627	(0.06)	2	93	151K
1382/12/18	1,628	1,628	1,628	1,628	(4.96)	3	14K	22M
1382/12/05	1,632	1,632	1,713	1,713	(0.23)	2	314	513K
1382/11/25	1,717	1,717	1,717	1,717	(4.98)	27	25K	43M
1382/10/23	1,729	1,729	1,807	1,807	(0.71)	6	1K	2M
1382/10/16	1,755	1,755	1,820	1,820	(1.46)	2	2K	4M
1382/10/15	1,766	1,766	1,847	1,847	(0.59)	4	919	2M
1382/10/13	1,801	1,801	1,858	1,858	(1.95)	2	3K	5M
1382/10/02	1,884	1,884	1,895	1,895	(0.05)	2	620	1M
1382/10/01	1,890	1,890	1,899	1,896	0.32	4	7K	14M
1382/09/30	1,812	1,812	1,900	1,890	4.30	5	7K	13M
1382/09/26	1,814	1,810	1,817	1,812	1.40	16	65K	118M
1382/09/25	1,784	1,784	1,789	1,787	3.53	5	14K	26M
1382/09/24	1,751	1,726	1,751	1,726	2.62	3	5K	9M
1382/09/23	1,746	1,682	1,746	1,682	1.14	2	2K	3M
1382/09/19	1,735	1,663	1,735	1,663	0.60	2	1K	2M
1382/09/18	1,652	1,652	1,657	1,653	0.24	5	38K	64M
1382/09/17	1,649	1,649	1,650	1,649	4.90	5	13K	22M
1382/09/11	1,572	1,572	1,572	1,572	0.0	7	5K	7M
1382/09/09	1,621	1,541	1,621	1,572	(3.02)	5	5K	8M
1382/09/08	1,621	1,621	1,621	1,621	(3.74)	7	19K	32M
1382/09/03	1,684	1,684	1,685	1,684	(0.82)	33	57K	96M
1382/09/01	1,686	1,686	1,698	1,698	(0.12)	2	867	1M
1382/08/27	1,699	1,699	1,700	1,700	(0.12)	5	5K	9M
1382/08/26	1,750	1,700	1,750	1,702	(2.85)	5	11K	18M
1382/08/24	1,768	1,686	1,768	1,752	(1.02)	3	3K	5M
1382/08/18	1,720	1,720	1,770	1,770	(1.39)	3	3K	4M
1382/08/13	1,795	1,795	1,795	1,795	(0.33)	5	10K	18M
1382/08/12	1,801	1,801	1,801	1,801	(0.06)	1	1K	2M
1382/08/11	1,803	1,802	1,803	1,802	(0.06)	10	14K	25M
1382/08/10	1,800	1,800	1,804	1,803	(0.28)	3	7K	12M
1382/08/06	1,808	1,808	1,808	1,808	0.0	3	10K	18M
1382/08/03	1,811	1,804	1,811	1,808	0.28	7	26K	47M
1382/07/27	1,807	1,803	1,807	1,803	0.0	2	68	123K
1382/07/26	1,804	1,803	1,804	1,803	0.0	2	3K	5M
1382/07/16	1,803	1,803	1,803	1,803	0.0	3	12K	21M
1382/07/14	1,798	1,798	1,803	1,803	(0.06)	3	1K	2M
1382/07/07	1,804	1,804	1,805	1,804	(0.17)	13	9K	17M
1382/07/06	1,807	1,804	1,808	1,807	0.33	4	8K	14M
1382/06/24	1,801	1,801	1,801	1,801	0.0	1	305	549K
1382/06/17	1,803	1,800	1,803	1,801	0.06	16	31K	56M
1382/06/12	1,805	1,800	1,805	1,800	0.0	2	562	1M
1382/06/10	1,800	1,800	1,800	1,800	(14.37)	2	1K	2M
1382/04/18	2,090	2,090	2,102	2,102	2.54	3	22K	46M
1382/04/17	2,048	2,048	2,050	2,050	1.99	17	102K	210M
1382/04/16	1,965	1,965	2,010	2,010	2.50	3	2K	4M
1382/04/15	1,957	1,954	2,010	1,961	0.46	21	13K	26M
1382/04/14	1,952	1,952	1,952	1,952	0.05	4	1K	2M
1382/04/11	1,951	1,951	1,952	1,951	0.05	3	3K	6M
1382/04/10	1,950	1,950	1,950	1,950	2.63	3	9K	18M
1382/04/08	1,900	1,878	1,901	1,900	1.39	5	18K	35M
1382/04/07	1,874	1,874	1,874	1,874	0.05	2	694	1M
1382/04/04	1,873	1,873	1,873	1,873	0.11	1	114	214K
1382/04/02	1,871	1,871	1,871	1,871	0.0	5	12K	22M
1382/03/31	1,871	1,871	1,871	1,871	0.0	6	12K	22M
1382/03/28	1,871	1,871	1,871	1,871	0.0	1	114	213K
1382/03/27	1,871	1,871	1,871	1,871	0.11	1	1K	2M
1382/03/26	1,867	1,867	1,870	1,869	(0.05)	13	7K	12M
1382/03/24	1,870	1,870	1,870	1,870	0.0	1	140	262K
1382/02/13	1,870	1,870	1,870	1,870	0.0	1	147	275K
1382/02/07	1,870	1,870	1,870	1,870	(3.61)	3	4K	7M
1382/01/31	1,951	1,940	1,951	1,940	(0.56)	8	39K	76M
1382/01/30	1,951	1,951	1,951	1,951	(0.1)	4	2K	3M
1382/01/27	1,950	1,950	1,953	1,953	0.0	3	2K	5M
1382/01/25	1,940	1,940	1,953	1,953	0.0	4	618	1M
1382/01/23	1,953	1,953	1,953	1,953	0.0	3	6K	13M
1382/01/19	1,952	1,951	1,954	1,953	0.67	6	14K	28M
1382/01/10	1,941	1,940	1,942	1,940	0.0	9	8K	15M
1382/01/09	1,940	1,940	1,940	1,940	0.0	1	56	109K
1382/01/06	1,940	1,940	1,940	1,940	0.0	2	2K	3M
1382/01/05	1,940	1,940	1,940	1,940	0.0	3	1K	3M
1381/12/28	1,940	1,940	1,940	1,940	0.0	2	1K	2M
1381/12/27	1,940	1,940	1,940	1,940	(4.9)	2	779	2M
1381/12/26	2,040	2,040	2,040	2,040	(4.98)	2	500	1M
1381/12/25	2,147	2,147	2,147	2,147	(5.0)	1	500	1M
1381/12/20	2,260	2,260	2,260	2,260	(0.75)	1	811	2M
1381/12/14	2,277	2,277	2,277	2,277	(4.97)	1	500	1M
1381/12/12	2,396	2,396	2,396	2,396	(5.0)	1	500	1M
1381/11/15	2,522	2,522	2,522	2,522	(0.16)	5	23K	59M
1381/11/14	2,526	2,526	2,526	2,526	(4.97)	4	30K	76M
1381/10/29	2,658	2,658	2,658	2,658	0.0	1	933	2M
1381/10/21	2,532	2,532	2,658	2,658	4.98	10	42K	112M
1381/10/18	2,412	2,412	2,532	2,532	4.98	6	4K	9M
1381/10/15	2,412	2,412	2,412	2,412	4.96	1	1K	3M
1381/10/14	2,189	2,189	2,298	2,298	4.98	3	3K	6M
1381/10/11	2,189	2,189	2,189	2,189	0.0	1	9	20K
1381/10/10	2,189	2,189	2,189	2,189	0.0	7	10K	22M
1381/10/04	2,189	2,189	2,189	2,189	0.0	2	1K	2M
1381/10/03	2,189	2,189	2,189	2,189	0.0	4	3K	7M
1381/09/30	2,189	2,189	2,189	2,189	0.0	1	507	1M
1381/09/27	2,189	2,189	2,189	2,189	0.0	3	2K	4M
1381/09/26	2,189	2,189	2,189	2,189	0.0	4	5K	11M
1381/09/25	2,189	2,189	2,189	2,189	0.0	2	1K	3M
1381/09/24	2,189	2,189	2,189	2,189	0.0	3	4K	9M
1381/09/23	2,189	2,189	2,189	2,189	0.0	1	200	438K
1381/09/20	2,189	2,189	2,189	2,189	0.0	2	798	2M
1381/09/18	2,189	2,186	2,189	2,189	0.18	3	4K	9M
1381/09/17	2,185	2,185	2,185	2,185	0.0	7	3K	7M
1381/09/13	2,185	2,185	2,185	2,185	0.0	2	6K	13M
1381/09/12	2,179	2,150	2,185	2,185	0.37	9	14K	30M
1381/09/11	2,167	2,167	2,180	2,177	(0.23)	7	19K	41M
1381/09/04	2,184	2,181	2,184	2,182	(0.14)	8	6K	13M
1381/09/03	2,185	2,185	2,185	2,185	0.0	2	2K	5M
1381/09/02	2,185	2,185	2,185	2,185	(5.0)	1	3K	7M
1381/08/29	2,300	2,300	2,300	2,300	(2.13)	8	8K	18M
1381/08/28	2,350	2,350	2,350	2,350	0.0	1	1K	2M
1381/08/05	2,350	2,350	2,351	2,350	0.0	4	7K	17M
1381/08/04	2,350	2,350	2,350	2,350	0.0	1	2K	5M
1381/07/21	2,351	2,350	2,351	2,350	0.09	2	3K	7M
1381/07/16	2,354	2,348	2,355	2,348	0.0	7	12K	29M
1381/07/15	2,347	2,347	2,348	2,348	0.09	2	1K	2M
1381/07/14	2,347	2,346	2,347	2,346	0.26	3	8K	18M
1381/07/07	2,340	2,340	2,340	2,340	0.17	3	12K	27M
1381/07/02	2,336	2,336	2,336	2,336	0.0	1	273	638K
1381/06/27	2,336	2,336	2,336	2,336	0.0	2	6K	13M
1381/06/26	2,336	2,336	2,336	2,336	0.13	4	8K	20M
1381/06/19	2,334	2,333	2,334	2,333	(0.09)	10	53K	123M
1381/06/18	2,335	2,335	2,335	2,335	(4.73)	2	1K	3M
1381/06/16	2,452	2,451	2,452	2,451	(4.44)	4	5K	12M
1381/06/12	2,620	2,565	2,620	2,565	(5.0)	2	2K	6M
1381/06/11	2,700	2,700	2,700	2,700	(1.82)	1	1K	3M
1381/06/04	2,800	2,750	2,800	2,750	(3.54)	2	3K	8M
1381/06/03	2,851	2,851	2,851	2,851	0.0	1	3K	9M
1381/05/26	2,852	2,851	2,852	2,851	0.0	4	4K	13M
1381/05/23	2,851	2,851	2,851	2,851	0.0	1	592	2M
1381/05/20	2,851	2,851	2,851	2,851	(3.09)	1	3K	9M
1381/05/19	2,942	2,942	2,942	2,942	(1.93)	3	3K	10M
1381/05/09	3,000	3,000	3,000	3,000	(11.87)	1	1K	3M
1381/04/16	3,405	3,403	3,405	3,404	(0.7)	5	7K	24M
1381/04/11	3,428	3,427	3,429	3,428	(0.06)	6	14K	47M
1381/04/10	3,431	3,430	3,431	3,430	(0.69)	3	2K	6M
1381/04/09	3,454	3,454	3,454	3,454	(0.03)	2	50	173K
1381/04/08	3,459	3,455	3,459	3,455	0.0	5	5K	16M
1381/04/05	3,457	3,455	3,457	3,455	0.14	9	6K	22M
1381/04/04	3,450	3,450	3,450	3,450	(1.43)	2	1K	3M
1381/04/03	3,500	3,500	3,500	3,500	0.0	2	2K	6M
1381/04/02	3,499	3,499	3,500	3,500	0.0	3	2K	7M
1381/04/01	3,500	3,500	3,500	3,500	0.0	1	1K	4M
1381/03/29	3,500	3,500	3,500	3,500	0.0	2	4K	13M
1381/03/28	3,500	3,500	3,500	3,500	0.0	4	3K	10M
1381/03/27	3,500	3,500	3,500	3,500	0.0	6	2K	6M
1381/03/26	3,499	3,499	3,500	3,500	0.0	7	1K	5M
1381/03/25	3,500	3,500	3,500	3,500	(2.78)	1	253	886K
1381/03/22	3,600	3,600	3,600	3,600	(4.0)	4	2K	7M
1381/03/07	3,684	3,684	3,750	3,750	1.35	14	20K	76M
1381/03/06	3,700	3,700	3,700	3,700	(1.44)	5	1K	4M
1381/03/05	3,754	3,754	3,754	3,754	(0.45)	5	36K	134M
1381/02/31	3,770	3,770	3,771	3,771	(0.11)	3	2K	7M
1381/02/30	3,780	3,775	3,780	3,775	(0.4)	2	2K	8M
1381/02/25	3,794	3,790	3,794	3,790	(0.13)	6	7K	28M
1381/02/22	3,795	3,795	3,797	3,795	(0.08)	11	8K	29M
1381/02/18	3,798	3,798	3,798	3,798	(0.05)	2	4K	17M
1381/02/15	3,800	3,800	3,800	3,800	(2.56)	1	1K	4M
1381/02/09	3,903	3,900	3,903	3,900	(0.08)	6	12K	47M
1381/02/08	3,903	3,903	3,903	3,903	0.0	4	3K	12M
1381/02/04	3,903	3,901	3,999	3,903	0.08	7	4K	17M
1381/02/03	3,900	3,900	3,900	3,900	0.0	3	4K	14M
1381/02/02	3,900	3,900	3,900	3,900	0.0	4	6K	23M
1381/02/01	3,901	3,900	3,901	3,900	0.0	5	3K	12M
1381/01/31	3,900	3,900	3,900	3,900	(0.23)	3	4K	16M
1381/01/28	3,900	3,900	3,909	3,909	0.23	3	2K	7M
1381/01/27	3,885	3,880	3,900	3,900	0.39	16	40K	155M
1381/01/26	3,800	3,750	3,885	3,885	5.00	5	4K	16M
1381/01/25	3,700	3,700	3,700	3,700	2.75	2	3K	11M
1381/01/20	3,601	3,601	3,601	3,601	0.03	6	28K	100M
1381/01/19	3,600	3,600	3,600	3,600	2.83	6	26K	95M
1381/01/18	3,501	3,501	3,501	3,501	0.26	1	6K	20M
1381/01/17	3,490	3,490	3,492	3,492	(0.11)	2	2K	7M
1381/01/10	3,496	3,496	3,496	3,496	0.0	2	6K	21M
1381/01/07	3,496	3,496	3,496	3,496	0.0	1	2K	5M
1381/01/06	3,495	3,495	3,496	3,496	0.03	2	1K	5M
1380/12/28	3,498	3,495	3,498	3,495	(0.11)	7	6K	20M
1380/12/27	3,499	3,499	3,499	3,499	0.0	1	3K	10M
1380/12/26	3,499	3,499	3,499	3,499	0.0	1	437	2M
1380/12/25	3,499	3,499	3,499	3,499	(0.03)	1	1K	3M
1380/12/21	3,500	3,500	3,500	3,500	1.42	1	4K	14M
1380/12/19	3,452	3,451	3,452	3,451	(2.38)	6	874	3M
1380/12/18	3,535	3,535	3,535	3,535	(0.03)	1	168	594K
1380/12/15	3,536	3,536	3,537	3,536	(1.2)	9	12K	41M
1380/11/28	3,579	3,579	3,579	3,579	(0.03)	4	16K	59M
1380/11/23	3,580	3,580	3,580	3,580	(0.25)	1	468	2M
1380/11/17	3,590	3,589	3,592	3,589	(0.08)	14	4K	15M
1380/11/14	3,592	3,592	3,592	3,592	(0.11)	1	225	808K
1380/11/10	3,600	3,595	3,600	3,596	0.0	30	34K	124M
1380/11/09	3,597	3,596	3,597	3,596	(0.11)	2	557	2M
1380/11/07	3,600	3,600	3,600	3,600	0.0	6	5K	18M
1380/11/06	3,600	3,600	3,600	3,600	0.81	6	11K	41M
1380/11/02	3,570	3,534	3,571	3,571	5.00	21	31K	109M
1380/10/30	3,401	3,401	3,401	3,401	0.03	1	200	680K
1380/10/25	3,400	3,400	3,400	3,400	1.40	3	2K	6M
1380/10/24	3,353	3,353	3,353	3,353	0.06	2	338	1M
1380/10/23	3,351	3,351	3,351	3,351	0.03	2	4K	12M
1380/10/22	3,373	3,350	3,373	3,350	(4.18)	7	1K	5M
1380/10/18	3,496	3,496	3,496	3,496	(0.4)	1	312	1M
1380/10/11	3,510	3,510	3,510	3,510	(0.79)	1	3K	12M
1380/10/05	3,538	3,538	3,538	3,538	(0.23)	1	280	991K
1380/09/27	3,540	3,540	3,546	3,546	(0.03)	2	5K	18M
1380/09/26	3,548	3,547	3,548	3,547	(0.06)	2	2K	5M
1380/09/21	3,549	3,549	3,549	3,549	(0.03)	2	61	216K
1380/09/20	3,549	3,549	3,550	3,550	0.0	3	597	2M
1380/09/18	3,540	3,540	3,550	3,550	(0.84)	6	5K	17M
1380/09/14	3,579	3,579	3,580	3,580	(0.56)	8	921	3M
1380/09/13	3,600	3,600	3,600	3,600	(1.07)	1	250	900K
1380/09/06	3,639	3,639	3,639	3,639	(0.27)	4	481	2M
1380/09/04	3,646	3,646	3,649	3,649	0.05	6	3K	11M
1380/09/03	3,650	3,647	3,650	3,647	(0.08)	2	2K	6M
1380/08/30	3,650	3,650	3,650	3,650	(2.14)	1	3K	13M
1380/08/26	3,731	3,730	3,731	3,730	0.05	6	6K	22M
1380/08/23	3,728	3,728	3,728	3,728	0.03	2	200	746K
1380/08/22	3,550	3,550	3,727	3,727	4.99	3	6K	20M
1380/08/21	3,552	3,550	3,552	3,550	(0.03)	8	3K	12M
1380/08/20	3,551	3,551	3,551	3,551	0.0	1	312	1M
1380/08/19	3,551	3,551	3,551	3,551	0.03	2	18K	62M
1380/08/16	3,550	3,550	3,550	3,550	4.66	6	4K	14M
1380/08/14	3,392	3,392	3,392	3,392	0.12	2	100	339K
1380/08/13	3,388	3,388	3,388	3,388	0.0	2	1K	4M
1380/08/12	3,388	3,388	3,388	3,388	0.0	3	1K	4M
1380/08/09	3,388	3,388	3,388	3,388	0.0	5	2K	8M
1380/08/08	3,387	3,387	3,388	3,388	0.0	2	652	2M
1380/08/07	3,388	3,388	3,388	3,388	(0.03)	2	2K	7M
1380/08/06	3,389	3,389	3,389	3,389	0.03	2	6K	20M
1380/08/05	3,388	3,388	3,388	3,388	0.0	1	1K	3M
1380/08/02	3,388	3,388	3,388	3,388	0.0	3	4K	12M
1380/08/01	3,387	3,387	3,388	3,388	0.03	7	5K	17M
1380/07/29	3,389	3,387	3,389	3,387	(0.06)	10	3K	9M
1380/07/25	3,380	3,380	3,389	3,389	(0.7)	7	6K	21M
1380/07/15	3,413	3,413	3,413	3,413	(4.98)	4	3K	9M
1380/07/14	3,594	3,592	3,594	3,592	(0.22)	3	6K	21M
1380/07/11	3,600	3,600	3,601	3,600	(12.41)	16	3K	10M
1380/04/18	4,110	4,110	4,110	4,110	0.0	6	4K	15M
1380/04/17	4,003	4,003	4,110	4,110	2.67	7	8K	33M
1380/04/16	4,003	4,003	4,003	4,003	0.05	2	27	108K
1380/04/13	4,001	4,001	4,001	4,001	0.03	2	602	2M
1380/04/12	4,000	4,000	4,000	4,000	0.0	7	1K	6M
1380/04/11	4,000	4,000	4,000	4,000	0.0	2	115	460K
1380/04/10	4,000	4,000	4,000	4,000	0.0	1	3K	10M
1380/04/09	3,998	3,998	4,000	4,000	0.0	4	3K	12M
1380/04/06	4,000	4,000	4,000	4,000	0.0	4	3K	12M
1380/04/05	4,000	4,000	4,000	4,000	(3.61)	3	1K	5M
1380/04/04	4,150	4,150	4,150	4,150	(0.86)	1	239	992K
1380/04/03	4,210	4,186	4,210	4,186	(1.02)	10	2K	9M
1380/04/02	4,230	4,229	4,230	4,229	(0.26)	2	334	1M
1380/03/30	4,240	4,240	4,240	4,240	(0.21)	1	300	1M
1380/03/28	4,150	4,150	4,250	4,249	(1.19)	3	3K	13M
1380/03/27	4,309	4,300	4,309	4,300	(0.23)	9	2K	9M
1380/03/26	4,313	4,310	4,313	4,310	0.05	7	3K	13M
1380/03/21	4,308	4,308	4,308	4,308	0.0	1	281	1M
1380/03/19	4,308	4,308	4,308	4,308	0.0	3	400	2M
1380/03/16	4,250	4,250	4,308	4,308	1.36	6	10K	44M
1380/03/13	4,250	4,250	4,250	4,250	0.0	3	2K	10M
1380/03/12	4,220	4,220	4,250	4,250	0.71	6	2K	9M
1380/03/09	4,170	4,170	4,220	4,220	1.20	10	8K	35M
1380/03/08	4,170	4,170	4,170	4,170	0.0	2	1K	5M
1380/03/07	4,170	4,170	4,170	4,170	0.0	1	2K	6M
1380/03/06	4,150	4,150	4,170	4,170	0.48	6	6K	25M
1380/03/05	4,110	4,100	4,150	4,150	1.22	18	17K	68M
1380/03/02	4,100	4,100	4,100	4,100	(0.22)	3	2K	8M
1380/02/31	4,109	4,109	4,109	4,109	0.0	2	6K	23M
1380/02/30	4,108	4,108	4,109	4,109	(0.02)	4	1K	5M
1380/02/29	4,108	4,108	4,110	4,110	0.0	15	24K	100M
1380/02/26	4,111	4,110	4,111	4,110	(0.02)	2	65	267K
1380/02/22	4,111	4,111	4,111	4,111	0.0	2	9K	39M
1380/02/19	4,111	4,111	4,111	4,111	0.0	1	1K	5M
1380/02/18	4,111	4,111	4,111	4,111	0.0	3	2K	7M
1380/02/17	4,111	4,111	4,111	4,111	0.0	1	1K	6M
1380/02/15	4,111	4,111	4,111	4,111	4.98	2	1K	5M
1380/02/12	3,916	3,916	3,916	3,916	4.99	1	1K	4M
1380/02/10	3,730	3,730	3,730	3,730	0.0	7	63K	236M
1380/02/09	3,730	3,730	3,730	3,730	0.0	1	100	373K
1380/01/28	3,659	3,658	3,730	3,730	4.98	4	2K	7M
1380/01/21	3,553	3,553	3,553	3,553	0.08	1	2K	7M
1380/01/20	3,551	3,550	3,551	3,550	(0.03)	3	3K	12M