Name: ایراندارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ایران‌دارو
دیران(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	16,630	16,630	16,630	16,630	(2.98)	105	622K	10B
1405/06/28	17,140	17,140	17,140	17,140	(3.0)	195	3M	48B
1405/06/25	17,670	17,670	17,670	17,670	(2.97)	498	8M	149B
1405/06/24	18,260	18,130	18,570	18,210	(2.57)	1,287	21M	389B
1405/06/23	19,400	18,430	19,400	18,690	(1.58)	4,465	92M	2T
1405/06/22	18,990	18,620	18,990	18,990	2.98	2,550	72M	1T
1405/06/21	18,440	18,440	18,440	18,440	2.96	93	1M	21B
1405/06/18	17,910	17,910	17,910	17,910	2.99	98	960K	17B
1405/06/17	17,390	17,390	17,390	17,390	2.96	81	765K	13B
1405/06/16	16,890	16,890	16,890	16,890	2.99	69	915K	15B
1405/06/15	16,400	16,400	16,400	16,400	2.95	105	2M	27B
1405/06/14	15,930	15,930	15,930	15,930	2.97	86	869K	14B
1405/06/11	15,100	15,100	15,920	15,470	0.06	782	27M	422B
1405/06/10	15,460	15,210	15,460	15,460	3.00	1,973	64M	995B
1405/06/08	15,010	15,010	15,010	15,010	2.95	21	620K	9B
1405/06/07	15,010	15,010	15,010	15,010	2.95	21	620K	9B
1405/06/04	14,580	14,580	14,580	14,580	2.97	135	3M	40B
1405/06/03	13,900	13,690	14,420	14,160	1.14	1,932	53M	746B
1405/06/02	14,000	13,980	14,000	14,000	2.94	2,425	92M	1T
1405/06/01	13,600	13,440	13,600	13,600	2.95	1,669	66M	893B
1405/05/31	13,210	13,210	13,210	13,210	2.96	89	810K	11B
1405/05/28	12,830	12,830	12,830	12,830	2.97	98	512K	7B
1405/05/27	12,460	12,460	12,460	12,460	2.98	153	2M	30B
1405/05/26	12,100	12,100	12,100	12,100	2.98	96	1M	16B
1405/05/25	11,750	11,750	11,750	11,750	2.98	179	5M	59B
1405/05/24	11,410	11,410	11,410	11,410	2.98	179	4M	48B
1405/05/21	11,080	11,080	11,080	11,080	2.97	489	47M	521B
1405/05/20	11,080	11,080	11,080	11,080	2.97	489	47M	521B
1405/05/19	10,760	10,760	10,760	10,760	2.97	81	1M	13B
1405/05/18	10,450	10,450	10,450	10,450	2.96	192	7M	73B
1405/05/17	10,150	10,150	10,150	10,150	2.94	63	1M	12B
1405/05/14	9,860	9,860	9,860	9,860	2.92	79	2M	17B
1405/05/13	9,580	9,580	9,580	9,580	2.90	59	369K	4B
1405/05/12	9,580	9,580	9,580	9,580	2.90	59	369K	4B
1405/05/11	9,310	9,310	9,310	9,310	2.99	64	1M	14B
1405/05/10	9,040	9,040	9,040	9,040	2.96	90	1M	10B
1405/05/07	8,780	8,780	8,780	8,780	2.93	173	6M	54B
1405/05/06	8,530	8,530	8,530	8,530	2.90	80	2M	14B
1405/05/05	8,290	8,160	8,290	8,290	2.98	773	67M	558B
1405/05/03	8,050	8,050	8,050	8,050	2.94	2	31K	250M
1405/04/31	7,820	7,820	7,820	7,820	2.89	85	2M	13B
1405/04/30	7,600	7,600	7,600	7,600	2.98	68	2M	15B
1405/04/29	7,380	7,380	7,380	7,380	2.93	54	1M	10B
1405/04/28	7,170	7,170	7,170	7,170	2.87	121	6M	40B
1405/04/27	6,970	6,970	6,970	6,970	2.95	274	18M	127B
1405/04/24	6,770	6,770	6,770	6,770	2.89	51	933K	6B
1405/04/23	6,580	6,580	6,580	6,580	2.97	90	2M	16B
1405/04/22	6,390	6,270	6,420	6,390	2.40	299	10M	62B
1405/04/21	6,230	5,980	6,340	6,240	1.30	2,301	122M	762B
1405/04/20	6,160	6,160	6,160	6,160	2.84	294	28M	173B
1405/04/17	6,020	5,810	6,020	5,990	2.39	987	85M	512B
1405/04/16	5,850	5,850	5,850	5,850	2.99	260	33M	195B
1405/04/15	5,680	5,680	5,680	5,680	2.90	198	23M	129B
1405/04/14	5,680	5,680	5,680	5,680	2.90	198	23M	129B
1405/04/13	5,680	5,680	5,680	5,680	2.90	198	23M	129B
1405/04/10	5,680	5,680	5,680	5,680	2.90	198	23M	129B
1405/04/09	5,520	5,520	5,520	5,520	2.99	107	8M	42B
1405/04/08	5,140	5,140	5,440	5,360	1.32	280	13M	70B
1405/04/07	5,290	5,280	5,300	5,290	(2.76)	50	431K	2B
1405/04/06	5,510	5,270	5,540	5,440	1.12	301	7M	36B
1405/04/03	5,340	5,340	5,590	5,380	(2.18)	966	37M	197B
1405/04/01	5,500	5,500	5,500	5,500	(2.83)	38	336K	2B
1405/03/31	5,920	5,610	5,920	5,660	(2.08)	127	2M	13B
1405/03/30	5,790	5,650	5,790	5,780	2.66	613	19M	112B
1405/03/27	5,770	5,570	5,770	5,630	(1.92)	857	18M	102B
1405/03/26	5,740	5,580	5,740	5,740	2.87	841	30M	171B
1405/03/24	5,580	5,580	5,580	5,580	2.95	4	17K	97M
1405/03/23	5,420	5,420	5,420	5,420	2.83	27	528K	3B
1405/03/20	5,271	5,271	5,271	5,271	2.99	47	1M	6B
1405/03/19	5,118	5,118	5,118	5,118	3.00	20	310K	2B
1405/03/18	4,982	4,698	4,982	4,969	2.73	957	54M	270B
1405/03/17	4,837	4,837	4,837	4,837	2.98	17	159K	767M
1405/03/16	4,697	4,697	4,697	4,697	2.98	142	17M	80B
1405/03/13	4,561	4,561	4,561	4,561	2.98	60	3M	15B
1405/03/12	4,429	4,429	4,429	4,429	3.00	167	15M	68B
1405/03/11	4,300	4,300	4,300	4,300	2.99	35	2M	10B
1405/03/10	4,175	4,175	4,175	4,175	2.98	26	2M	10B
1405/03/09	4,054	4,054	4,054	4,054	3.00	49	7M	27B
1405/03/06	3,936	3,936	3,936	3,936	2.98	52	3M	10B
1405/03/05	3,936	3,936	3,936	3,936	2.98	52	3M	10B
1405/03/04	3,822	3,822	3,822	3,822	2.99	26	2M	9B
1405/03/03	3,711	3,711	3,711	3,711	3.00	6	206K	763M
1404/12/09	3,525	3,525	3,525	3,525	(2.97)	39	1M	5B
1404/12/06	3,633	3,633	3,633	3,633	(2.99)	82	1M	4B
1404/12/05	3,745	3,745	3,745	3,745	(2.98)	28	138K	517M
1404/12/04	3,860	3,860	3,860	3,860	(2.99)	263	19M	74B
1404/12/03	3,979	3,979	3,979	3,979	(3.0)	22	462K	2B
1404/12/02	4,102	4,102	4,102	4,102	(2.98)	16	37K	150M
1404/11/29	4,192	4,192	4,330	4,228	(0.61)	161	4M	15B
1404/11/28	4,425	4,201	4,426	4,254	(1.71)	132	2M	9B
1404/11/27	4,328	4,328	4,328	4,328	(2.98)	92	5M	20B
1404/11/26	4,461	4,461	4,461	4,461	(2.98)	11	253K	1B
1404/11/25	4,583	4,553	4,803	4,598	(2.02)	72	1M	5B
1404/11/21	4,710	4,690	4,720	4,693	(2.94)	62	2M	11B
1404/11/20	4,835	4,835	4,835	4,835	(2.99)	73	6M	30B
1404/11/19	5,149	4,917	5,149	4,984	(1.68)	70	1M	6B
1404/11/18	5,119	5,000	5,119	5,069	1.99	122	1M	6B
1404/11/14	5,160	4,960	5,160	4,970	(2.74)	178	5M	26B
1404/11/13	5,160	5,050	5,170	5,110	1.79	115	988K	5B
1404/11/12	4,840	4,840	5,120	5,020	0.80	271	9M	44B
1404/11/11	5,000	4,890	5,180	4,980	(1.19)	237	6M	28B
1404/11/08	5,040	5,040	5,180	5,040	(2.89)	545	26M	130B
1404/11/07	5,190	5,190	5,190	5,190	(2.99)	19	333K	2B
1404/11/06	5,350	5,350	5,350	5,350	(2.9)	11	34K	179M
1404/11/05	5,510	5,510	5,570	5,510	(2.99)	148	5M	26B
1404/11/04	5,770	5,480	5,770	5,680	1.25	802	31M	175B
1404/11/01	5,610	5,610	5,610	5,610	2.94	108	5M	30B
1404/10/30	5,450	5,450	5,450	5,450	2.83	189	13M	70B
1404/10/29	5,320	5,220	5,320	5,300	2.51	246	8M	44B
1404/10/28	5,160	5,150	5,170	5,170	2.99	117	4M	18B
1404/10/24	5,220	5,010	5,220	5,020	(2.71)	530	31M	155B
1404/10/23	5,350	5,140	5,360	5,160	(2.46)	364	10M	54B
1404/10/22	5,300	5,180	5,300	5,290	2.72	258	11M	60B
1404/10/21	5,130	5,100	5,300	5,150	(1.9)	382	12M	60B
1404/10/20	5,250	5,250	5,340	5,250	(2.96)	376	23M	123B
1404/10/17	5,680	5,400	5,690	5,410	(2.7)	418	12M	63B
1404/10/16	5,320	5,320	5,570	5,560	2.77	428	20M	113B
1404/10/15	5,580	5,280	5,600	5,410	(0.55)	969	23M	124B
1404/10/14	5,360	5,200	5,520	5,440	1.49	721	28M	154B
1404/10/10	5,160	5,160	5,460	5,360	0.94	678	29M	155B
1404/10/09	5,310	5,310	5,310	5,310	(2.93)	81	2M	9B
1404/10/08	5,340	5,340	5,500	5,470	2.43	673	26M	141B
1404/10/07	5,330	5,200	5,350	5,340	2.69	511	15M	81B
1404/10/06	5,200	5,200	5,200	5,200	2.97	168	5M	27B
1404/10/03	5,050	4,926	5,051	5,050	2.98	262	18M	93B
1404/10/02	5,045	4,836	5,045	4,904	0.04	353	8M	40B
1404/10/01	4,705	4,693	4,921	4,902	2.60	517	12M	59B
1404/09/30	4,748	4,670	4,847	4,778	0.53	329	7M	34B
1404/09/29	4,759	4,610	4,764	4,753	2.75	305	6M	27B
1404/09/26	4,411	4,411	4,632	4,626	2.85	254	7M	33B
1404/09/25	4,450	4,300	4,513	4,498	2.65	551	19M	85B
1404/09/24	4,296	4,296	4,469	4,382	(0.02)	499	16M	69B
1404/09/23	4,554	4,300	4,554	4,383	(0.93)	431	9M	40B
1404/09/22	4,413	4,305	4,425	4,424	2.96	280	6M	24B
1404/09/19	4,202	4,103	4,309	4,297	2.70	402	9M	40B
1404/09/18	4,347	4,154	4,399	4,184	(2.29)	514	8M	35B
1404/09/17	4,171	4,170	4,399	4,282	(0.37)	336	4M	19B
1404/09/16	4,321	4,285	4,410	4,298	(2.69)	459	8M	33B
1404/09/15	4,460	4,303	4,540	4,417	0.18	475	8M	37B
1404/09/12	4,418	4,315	4,419	4,409	2.75	680	23M	102B
1404/09/11	4,269	4,175	4,296	4,291	2.88	266	5M	23B
1404/09/10	4,129	4,129	4,176	4,171	2.86	290	9M	39B
1404/09/09	4,000	4,000	4,060	4,055	2.87	266	8M	33B
1404/09/08	3,850	3,846	3,978	3,942	2.05	304	11M	42B
1404/09/05	4,060	3,844	4,060	3,863	(2.5)	428	19M	72B
1404/09/04	3,963	3,960	3,963	3,962	2.96	246	8M	31B
1404/09/02	3,850	3,718	3,943	3,848	0.50	556	15M	58B
1404/09/01	3,837	3,730	3,837	3,829	2.76	485	29M	109B
1404/08/28	3,726	3,726	3,726	3,726	2.99	138	10M	37B
1404/08/27	3,618	3,618	3,618	3,618	2.99	96	5M	19B
1404/08/26	3,582	3,582	3,582	3,513	1.01	51	1M	5B
1404/08/25	3,545	3,545	3,545	3,478	1.05	57	2M	5B
1404/08/24	3,495	3,495	3,495	3,442	1.41	77	2M	7B
1404/08/21	3,295	3,269	3,415	3,394	2.35	336	7M	23B
1404/08/20	3,363	3,277	3,380	3,316	(0.21)	152	4M	12B
1404/08/19	3,321	3,321	3,376	3,323	(2.92)	336	15M	49B
1404/08/18	3,560	3,416	3,560	3,423	(2.78)	162	4M	15B
1404/08/17	3,667	3,474	3,667	3,521	(1.68)	279	4M	14B
1404/08/14	3,580	3,580	3,666	3,581	(2.95)	333	11M	38B
1404/08/13	3,770	3,677	3,888	3,690	(2.64)	396	9M	33B
1404/08/12	3,794	3,693	3,802	3,790	2.65	333	9M	36B
1404/08/11	3,642	3,512	3,724	3,692	2.10	438	13M	48B
1404/08/10	3,632	3,532	3,632	3,616	2.52	322	9M	34B
1404/08/07	3,530	3,400	3,562	3,527	1.97	292	7M	25B
1404/08/06	3,464	3,391	3,464	3,459	2.82	235	10M	36B
1404/08/05	3,388	3,327	3,388	3,364	2.25	132	4M	12B
1404/08/04	3,307	3,274	3,307	3,290	2.46	131	4M	13B
1404/08/03	3,151	3,101	3,233	3,211	2.29	228	8M	26B
1404/07/30	3,146	3,070	3,181	3,139	(0.19)	347	6M	19B
1404/07/29	3,240	3,106	3,240	3,145	(1.1)	199	4M	13B
1404/07/28	3,091	3,091	3,250	3,180	0.03	316	4M	14B
1404/07/27	3,250	3,183	3,250	3,179	0.60	53	1M	3B
1404/07/23	3,055	3,055	3,169	3,160	2.70	300	8M	26B
1404/07/22	3,059	3,032	3,080	3,077	2.88	298	7M	23B
1404/07/21	2,993	2,921	2,993	2,991	2.92	236	9M	27B
1404/07/20	2,914	2,888	2,915	2,906	2.65	162	5M	14B
1404/07/19	2,869	2,815	2,873	2,831	1.47	157	3M	8B
1404/07/16	2,820	2,712	2,859	2,790	(0.14)	131	2M	5B
1404/07/15	2,864	2,801	2,864	2,794	0.47	104	1M	4B
1404/07/14	2,771	2,764	2,899	2,781	(2.39)	327	8M	22B
1404/07/13	2,900	2,830	2,914	2,849	0.67	157	2M	7B
1404/07/12	2,800	2,800	2,868	2,830	1.62	141	3M	9B
1404/07/09	2,761	2,761	2,843	2,785	0.87	182	3M	10B
1404/07/07	2,761	2,750	2,761	2,761	2.98	173	6M	18B
1404/07/06	2,720	2,674	2,724	2,681	1.36	138	3M	7B
1404/07/05	2,517	2,517	2,671	2,645	1.97	178	4M	12B
1404/07/02	2,594	2,568	2,594	2,594	(2.0)	101	4M	9B
1404/07/01	2,603	2,603	2,699	2,647	(0.08)	62	609K	2B
1404/06/31	2,676	2,593	2,720	2,649	0.30	88	1M	4B
1404/06/30	2,633	2,633	2,681	2,641	(2.69)	223	5M	13B
1404/06/29	2,684	2,684	2,684	2,714	(1.88)	63	3M	9B
1404/06/26	2,819	2,726	2,819	2,766	(1.57)	140	3M	8B
1404/06/25	2,844	2,760	2,903	2,810	(1.23)	169	2M	7B
1404/06/24	2,951	2,782	2,951	2,845	(0.73)	193	2M	6B
1404/06/23	2,860	2,860	2,931	2,866	0.70	131	2M	5B
1404/06/22	2,841	2,782	2,920	2,846	0.04	64	1M	3B
1404/06/18	2,910	2,766	2,910	2,845	0.0	93	1M	4B
1404/06/17	2,869	2,841	2,875	2,845	1.90	127	4M	10B
1404/06/16	2,711	2,711	2,865	2,792	0.36	134	3M	8B
1404/06/15	2,850	2,741	2,854	2,782	0.40	104	1M	3B
1404/06/12	2,825	2,754	2,826	2,771	0.98	108	2M	5B
1404/06/11	2,700	2,700	2,800	2,744	0.92	109	2M	5B
1404/06/09	2,736	2,636	2,775	2,719	0.07	85	674K	2B
1404/06/08	2,712	2,712	2,731	2,717	(2.79)	87	5M	14B
1404/06/05	2,729	2,726	2,880	2,795	(0.53)	192	3M	8B
1404/06/04	2,740	2,738	2,825	2,810	(0.43)	65	845K	2B
1404/05/29	2,859	2,749	2,859	2,822	(0.39)	76	745K	2B
1404/05/28	2,900	2,811	2,900	2,833	(2.21)	143	4M	11B
1404/05/27	2,984	2,833	2,990	2,897	(0.28)	126	2M	6B
1404/05/26	2,930	2,912	2,970	2,905	0.73	102	2M	5B
1404/05/25	2,832	2,832	2,919	2,884	(1.2)	128	2M	6B
1404/05/22	2,919	2,919	2,948	2,919	(2.99)	117	6M	16B
1404/05/21	3,009	2,930	3,014	3,009	2.80	330	8M	25B
1404/05/20	2,950	2,882	2,950	2,927	2.16	238	5M	14B
1404/05/19	2,879	2,879	2,889	2,865	2.14	105	4M	11B
1404/05/18	2,727	2,710	2,812	2,805	2.71	193	6M	16B
1404/05/15	2,715	2,715	2,797	2,731	(2.39)	184	5M	13B
1404/05/14	2,758	2,755	2,828	2,798	(1.48)	138	2M	7B
1404/05/13	2,925	2,837	2,925	2,840	(2.87)	316	10M	28B
1404/05/12	2,933	2,917	3,094	2,924	(2.76)	256	9M	27B
1404/05/11	3,009	3,006	3,040	3,007	(2.94)	174	7M	20B
1404/05/08	3,179	3,085	3,179	3,098	(2.58)	94	4M	12B
1404/05/07	3,180	3,179	3,181	3,180	(2.96)	148	4M	14B
1404/05/06	3,281	3,277	3,299	3,277	(2.99)	138	8M	26B
1404/05/05	3,350	3,309	3,363	3,378	(0.97)	138	2M	5B
1404/05/04	3,378	3,328	3,443	3,411	(0.55)	97	1M	4B
1404/05/01	3,384	3,359	3,485	3,430	(0.92)	396	3M	11B
1404/04/31	3,412	3,412	3,544	3,462	0.17	105	2M	6B
1404/04/30	3,478	3,468	3,538	3,456	0.29	143	1M	4B
1404/04/29	3,458	3,380	3,510	3,446	(0.35)	333	2M	8B
1404/04/28	3,492	3,440	3,500	3,458	0.03	143	2M	7B
1404/04/25	3,544	3,461	3,544	3,457	0.23	104	897K	3B
1404/04/24	3,490	3,361	3,496	3,449	0.12	336	3M	12B
1404/04/23	3,540	3,353	3,540	3,445	(0.32)	89	1M	4B
1404/04/18	3,404	3,403	3,485	3,456	(1.48)	146	2M	7B
1404/04/17	3,480	3,465	3,654	3,508	(1.79)	159	3M	9B
1404/04/16	3,719	3,512	3,719	3,572	(1.33)	174	3M	12B
1404/04/11	3,517	3,517	3,713	3,620	(0.11)	386	5M	19B
1404/04/10	3,640	3,607	3,715	3,624	(2.53)	373	7M	27B
1404/04/09	3,715	3,715	3,850	3,718	(2.9)	563	19M	70B
1404/04/08	3,827	3,827	3,827	3,829	(2.94)	65	4M	14B
1404/04/07	3,929	3,929	3,929	3,945	(2.59)	65	3M	13B
1404/03/21	4,160	3,990	4,164	4,050	(0.98)	164	2M	10B
1404/03/20	4,188	4,036	4,188	4,090	0.42	158	2M	8B
1404/03/19	4,210	4,061	4,210	4,073	(2.7)	289	4M	15B
1404/03/18	4,180	4,180	4,303	4,186	(2.85)	398	8M	32B
1404/03/17	4,439	4,271	4,439	4,309	(2.13)	223	2M	11B
1404/03/13	4,353	4,292	4,459	4,403	(0.29)	125	2M	7B
1404/03/12	4,470	4,378	4,471	4,416	0.14	198	3M	12B
1404/03/11	4,520	4,374	4,520	4,410	(2.0)	210	3M	14B
1404/03/10	4,500	4,475	4,566	4,500	0.47	181	2M	9B
1404/03/07	4,433	4,433	4,580	4,479	0.38	158	2M	8B
1404/03/06	4,545	4,459	4,545	4,462	0.45	163	2M	8B
1404/03/05	4,497	4,415	4,497	4,442	0.36	172	2M	11B
1404/03/04	4,477	4,357	4,543	4,426	(1.34)	284	5M	20B
1404/03/03	4,597	4,423	4,597	4,486	0.07	199	3M	14B
1404/02/31	4,482	4,482	4,517	4,483	(2.97)	394	6M	27B
1404/02/30	4,769	4,582	4,769	4,620	(2.18)	360	5M	25B
1404/02/29	4,798	4,635	4,840	4,723	0.08	455	5M	26B
1404/02/28	4,694	4,619	4,753	4,719	2.25	363	7M	35B
1404/02/27	4,623	4,520	4,796	4,615	(0.94)	398	5M	24B
1404/02/24	4,680	4,607	4,778	4,659	(1.63)	469	5M	25B
1404/02/23	4,820	4,699	4,890	4,736	(0.8)	372	5M	24B
1404/02/22	4,665	4,665	4,775	4,774	2.98	281	5M	26B
1404/02/21	4,633	4,633	4,700	4,636	(2.93)	317	7M	31B
1404/02/20	4,776	4,775	4,870	4,776	(2.97)	238	4M	19B
1404/02/17	4,960	4,842	5,017	4,922	0.74	405	4M	20B
1404/02/16	4,966	4,751	5,042	4,886	(0.22)	669	9M	43B
1404/02/15	4,779	4,774	4,919	4,897	2.53	501	10M	48B
1404/02/14	4,716	4,687	4,952	4,776	(1.08)	736	10M	49B
1404/02/13	4,849	4,625	4,910	4,828	1.28	992	17M	83B
1404/02/10	4,767	4,767	4,767	4,767	2.98	161	5M	25B
1404/02/09	4,629	4,629	4,629	4,629	2.98	116	6M	28B
1404/02/08	4,568	4,568	4,568	4,495	1.35	62	2M	7B
1404/02/07	4,441	4,312	4,441	4,435	2.85	568	14M	60B
1404/02/06	4,356	4,356	4,356	4,312	1.94	78	2M	10B
1404/02/02	4,231	4,202	4,231	4,230	2.97	387	11M	45B
1404/01/27	4,106	4,104	4,198	4,117	(2.67)	904	13M	55B
1404/01/26	4,290	4,205	4,290	4,230	(2.42)	258	3M	12B
1404/01/25	4,436	4,178	4,436	4,335	0.65	927	17M	72B
1404/01/24	4,230	4,230	4,313	4,307	2.84	295	8M	35B
1404/01/23	4,119	4,119	4,119	4,188	(1.37)	129	2M	7B
1404/01/20	4,417	4,209	4,417	4,246	(2.14)	186	3M	13B
1404/01/19	4,259	4,259	4,393	4,339	1.71	408	6M	25B
1404/01/18	4,195	4,186	4,195	4,266	(1.14)	108	1M	6B
1404/01/17	4,420	4,226	4,468	4,315	(0.94)	356	5M	22B
1404/01/16	4,210	4,210	4,414	4,356	1.63	505	11M	46B
1404/01/10	4,274	4,274	4,440	4,286	(2.72)	713	12M	49B
1404/01/09	4,358	4,358	4,358	4,406	(1.91)	81	2M	9B
1404/01/06	4,689	4,486	4,689	4,492	(2.85)	501	7M	31B
1404/01/05	4,618	4,618	4,740	4,624	(2.86)	523	8M	36B
1403/12/28	4,710	4,710	4,710	4,760	(1.86)	84	2M	9B
1403/12/27	4,850	4,850	4,950	4,850	(3.0)	336	6M	31B
1403/12/26	5,020	4,960	5,160	5,000	(2.15)	666	10M	51B
1403/12/25	5,070	5,070	5,360	5,110	(2.11)	1,364	27M	137B
1403/12/22	5,140	5,140	5,140	5,220	(1.32)	107	1M	6B
1403/12/21	5,220	5,220	5,220	5,290	(1.67)	84	1M	8B
1403/12/20	5,570	5,250	5,570	5,380	(0.55)	253	4M	23B
1403/12/19	5,290	5,290	5,290	5,410	(0.73)	39	651K	3B
1403/12/18	5,370	5,370	5,370	5,450	(1.45)	99	1M	7B
1403/12/15	5,700	5,420	5,740	5,530	(0.9)	279	4M	24B
1403/12/14	5,530	5,530	5,810	5,580	(2.11)	385	6M	32B
1403/12/13	5,620	5,620	5,620	5,700	(1.55)	81	1M	8B
1403/12/12	5,900	5,620	5,900	5,790	1.05	629	12M	72B
1403/12/11	5,940	5,600	5,940	5,730	(0.69)	705	12M	68B
1403/12/08	5,770	5,770	5,770	5,770	(2.86)	161	4M	22B
1403/12/07	6,180	5,820	6,180	5,940	(1.0)	823	15M	92B
1403/12/06	6,020	5,860	6,020	6,000	2.56	595	12M	74B
1403/12/05	5,850	5,850	5,850	5,850	(2.99)	176	3M	15B
1403/12/04	5,930	5,930	5,930	6,030	(1.31)	58	1M	6B
1403/12/01	6,200	5,850	6,210	6,110	1.33	740	18M	110B
1403/11/30	5,950	5,950	5,950	6,030	(1.63)	93	1M	8B
1403/11/29	6,130	6,130	6,280	6,130	(2.85)	288	5M	33B
1403/11/28	6,150	6,150	6,150	6,310	(0.47)	35	326K	2B
1403/11/27	6,230	6,230	6,230	6,340	(1.25)	55	1M	6B
1403/11/23	6,350	6,350	6,560	6,420	(1.83)	84	1M	9B
1403/11/21	6,680	6,410	6,700	6,540	(0.91)	193	3M	18B
1403/11/17	6,500	6,410	6,660	6,600	1.85	902	17M	110B
1403/11/16	6,500	6,350	6,510	6,480	2.37	681	12M	76B
1403/11/15	6,230	6,220	6,340	6,330	2.76	712	11M	67B
1403/11/14	6,050	6,050	6,400	6,160	(1.12)	616	10M	64B
1403/11/13	6,070	6,070	6,070	6,230	(0.32)	57	317K	2B
1403/11/10	6,250	6,250	6,400	6,250	(2.95)	261	4M	24B
1403/11/08	6,540	6,320	6,540	6,440	(1.08)	114	980K	6B
1403/11/07	6,720	6,430	6,720	6,510	(1.66)	324	3M	20B
1403/11/06	6,810	6,540	6,940	6,620	(1.78)	778	13M	84B
1403/11/03	6,740	6,600	6,810	6,740	1.66	684	9M	64B
1403/11/02	6,900	6,610	6,950	6,630	(2.64)	705	10M	66B
1403/11/01	7,060	6,660	7,060	6,810	(0.73)	876	14M	93B
1403/10/30	6,700	6,700	7,100	6,860	(0.58)	1,319	24M	163B
1403/10/29	6,900	6,900	6,900	6,900	(2.95)	170	3M	22B
1403/10/26	7,380	7,040	7,380	7,110	(1.93)	483	5M	35B
1403/10/24	7,100	7,100	7,490	7,250	(0.82)	1,416	24M	170B
1403/10/23	7,310	7,310	7,310	7,310	(2.92)	135	2M	15B
1403/10/22	7,770	7,330	7,770	7,530	(0.26)	1,234	23M	176B
1403/10/19	7,560	7,410	7,560	7,550	2.86	1,627	26M	193B
1403/10/18	7,340	7,250	7,340	7,340	2.95	1,155	21M	154B
1403/10/17	7,130	7,100	7,130	7,130	2.89	572	14M	101B
1403/10/16	6,950	6,720	6,950	6,930	2.67	1,141	17M	120B
1403/10/15	6,750	6,660	6,750	6,750	2.90	617	17M	115B
1403/10/12	6,310	6,310	6,590	6,560	2.50	1,144	21M	135B
1403/10/11	6,410	6,200	6,450	6,400	1.75	498	12M	77B
1403/10/10	6,430	6,210	6,430	6,290	(1.72)	548	11M	71B
1403/10/09	6,420	6,160	6,450	6,400	1.91	768	20M	130B
1403/10/08	6,520	6,230	6,520	6,280	(2.18)	861	15M	96B
1403/10/05	6,590	6,280	6,590	6,420	(0.77)	820	17M	108B
1403/10/04	6,560	6,330	6,580	6,470	1.09	621	10M	67B
1403/10/03	6,530	6,230	6,530	6,400	0.79	775	10M	66B
1403/10/02	6,440	6,340	6,510	6,350	(2.76)	486	7M	47B
1403/10/01	6,280	6,250	6,610	6,530	1.71	899	16M	103B
1403/09/28	6,600	6,280	6,600	6,420	(0.77)	805	16M	101B
1403/09/27	6,630	6,250	6,630	6,470	0.47	1,262	27M	175B
1403/09/26	6,590	6,430	6,590	6,440	(2.72)	231	4M	29B
1403/09/25	6,700	6,500	6,900	6,620	(1.19)	1,195	15M	101B
1403/09/24	6,600	6,530	6,710	6,700	2.76	657	9M	63B
1403/09/21	6,350	6,260	6,580	6,520	2.03	689	10M	64B
1403/09/20	6,500	6,230	6,560	6,390	0.31	865	12M	74B
1403/09/19	6,300	6,290	6,410	6,370	2.25	779	13M	85B
1403/09/18	6,050	6,030	6,350	6,230	0.48	875	15M	91B
1403/09/17	6,380	6,040	6,400	6,200	(0.32)	1,052	21M	130B
1403/09/14	6,250	5,990	6,290	6,220	1.80	1,148	23M	140B
1403/09/13	6,170	5,930	6,210	6,110	1.33	1,526	27M	163B
1403/09/12	6,050	5,900	6,050	6,030	2.55	792	14M	83B
1403/09/11	5,870	5,660	5,910	5,880	2.44	707	14M	80B
1403/09/10	5,790	5,630	5,790	5,740	1.95	788	11M	61B
1403/09/07	5,640	5,530	5,640	5,630	2.74	969	18M	100B
1403/09/06	5,480	5,320	5,550	5,480	1.67	1,495	27M	149B
1403/09/05	5,340	5,280	5,420	5,390	2.08	848	12M	65B
1403/09/04	5,300	5,200	5,350	5,280	0.19	956	12M	61B
1403/09/03	5,300	5,180	5,340	5,270	0.76	423	6M	30B
1403/08/30	5,180	5,070	5,360	5,230	0.19	1,016	23M	121B
1403/08/29	5,240	5,060	5,350	5,220	0.38	858	14M	75B
1403/08/28	5,240	5,110	5,340	5,200	(0.57)	1,139	20M	104B
1403/08/27	5,200	5,090	5,340	5,230	0.58	569	10M	52B
1403/08/26	5,050	5,050	5,250	5,200	1.56	720	14M	72B
1403/08/23	5,150	5,050	5,300	5,120	(1.54)	695	13M	68B
1403/08/22	5,320	5,150	5,410	5,200	(1.89)	493	9M	45B
1403/08/21	5,480	5,190	5,510	5,300	(0.93)	1,081	21M	114B
1403/08/20	5,330	5,240	5,390	5,350	2.10	394	6M	34B
1403/08/19	5,280	5,130	5,280	5,240	2.14	396	6M	34B
1403/08/16	4,960	4,960	5,260	5,130	0.39	825	25M	129B
1403/08/15	4,980	4,980	4,980	5,110	(0.39)	33	400K	2B
1403/08/14	5,010	5,010	5,010	5,130	(0.58)	27	537K	3B
1403/08/13	5,020	5,020	5,020	5,160	(0.19)	17	179K	900M
1403/08/12	5,330	5,030	5,330	5,170	(0.19)	76	1M	7B
1403/07/25	6,440	6,440	6,440	6,600	(0.45)	40	318K	2B
1403/07/24	6,450	6,450	6,450	6,630	(0.15)	14	94K	608M
1403/07/23	6,500	6,480	6,550	6,640	(0.6)	48	514K	3B
1403/07/22	6,660	6,660	6,910	6,680	(2.62)	196	4M	30B
1403/07/21	6,890	6,670	6,930	6,860	1.93	376	4M	28B
1403/07/18	6,640	6,630	6,750	6,730	0.60	278	5M	32B
1403/07/17	6,610	6,610	6,730	6,690	0.30	457	10M	70B
1403/07/16	6,610	6,610	6,610	6,670	0.0	14	168K	1B
1403/07/15	6,610	6,610	6,610	6,670	0.0	5	81K	538M
1403/07/14	6,610	6,610	6,610	6,670	0.0	13	121K	799M
1403/07/11	6,610	6,610	6,610	6,670	0.0	12	134K	886M
1403/07/10	6,650	6,590	6,710	6,670	0.30	370	5M	31B
1403/07/09	6,670	6,560	6,670	6,650	0.61	218	4M	29B
1403/07/08	6,540	6,540	6,660	6,610	0.15	501	11M	70B
1403/07/07	6,540	6,540	6,540	6,600	0.0	10	101K	658M
1403/07/04	6,360	6,360	6,650	6,600	2.17	655	8M	54B
1403/07/03	6,420	6,340	6,470	6,460	2.70	332	5M	35B
1403/07/02	6,250	6,180	6,300	6,290	2.78	337	4M	23B
1403/07/01	6,110	6,050	6,150	6,120	2.34	342	3M	21B
1403/06/28	5,760	5,760	6,000	5,980	2.57	340	3M	20B
1403/06/27	5,800	5,740	5,850	5,830	2.64	188	3M	16B
1403/06/26	5,610	5,590	5,690	5,680	2.71	353	4M	24B
1403/06/25	5,540	5,450	5,540	5,530	2.79	194	3M	15B
1403/06/24	5,380	5,300	5,380	5,380	2.87	222	4M	20B
1403/06/21	5,150	5,100	5,250	5,230	2.55	154	3M	17B
1403/06/20	5,160	5,060	5,210	5,100	0.59	125	915K	5B
1403/06/19	4,970	4,960	5,190	5,070	0.40	139	640K	3B
1403/06/18	4,950	4,940	5,130	5,050	0.0	142	1M	7B
1403/06/17	4,940	4,940	5,100	5,050	(0.2)	180	1M	5B
1403/06/13	5,120	4,980	5,120	5,060	(0.39)	188	1M	5B
1403/06/11	5,180	4,990	5,190	5,080	(0.2)	189	1M	6B
1403/06/10	5,080	5,020	5,100	5,090	1.80	167	3M	15B
1403/06/07	5,070	4,950	5,070	5,000	0.40	125	1M	6B
1403/06/06	4,970	4,920	5,090	4,980	(0.8)	1,507	3M	14B
1403/06/05	4,940	4,930	5,120	5,020	0.0	458	3M	14B
1403/06/03	5,160	4,970	5,160	5,020	(0.99)	193	2M	9B
1403/05/31	5,050	5,010	5,100	5,070	(0.78)	171	1M	6B
1403/05/30	5,070	5,050	5,170	5,110	(0.78)	146	1M	6B
1403/05/29	5,200	5,090	5,200	5,150	(0.77)	170	1M	7B
1403/05/28	5,100	5,100	5,250	5,190	0.39	200	4M	22B
1403/05/27	5,150	5,100	5,280	5,170	(0.58)	228	2M	8B
1403/05/24	5,200	5,200	5,220	5,200	(0.95)	277	3M	15B
1403/05/23	5,200	5,200	5,200	5,250	0.0	9	96K	501M
1403/05/22	5,200	5,200	5,200	5,250	0.0	14	105K	545M
1403/05/21	5,200	5,200	5,200	5,250	0.0	21	138K	719M
1403/05/20	5,210	5,210	5,210	5,250	(0.19)	37	441K	2B
1403/05/16	5,210	5,210	5,210	5,260	0.0	22	164K	855M
1403/05/15	5,210	5,210	5,210	5,260	0.0	11	97K	505M
1403/05/14	5,220	5,220	5,220	5,260	(0.19)	37	343K	2B
1403/05/13	5,020	5,020	5,020	5,270	(1.13)	72	523K	3B
1403/05/10	5,380	5,330	5,390	5,330	(5.83)	337	5M	24B
1403/05/09	5,550	5,540	5,810	5,660	(2.08)	307	3M	17B
1403/05/08	6,150	5,590	6,150	5,780	(2.03)	327	2M	10B
1403/05/06	6,070	5,840	6,070	5,900	(3.28)	367	2M	14B
1403/05/03	6,100	6,020	6,140	6,100	(0.33)	174	774K	5B
1403/05/02	6,320	6,070	6,330	6,120	0.16	149	1M	7B
1403/05/01	6,110	5,910	6,310	6,110	0.0	230	1M	7B
1403/04/31	6,210	6,010	6,350	6,110	(4.38)	367	2M	14B
1403/04/30	6,530	6,340	6,720	6,390	(5.19)	663	7M	43B
1403/04/27	6,850	6,540	6,850	6,740	3.37	504	3M	23B
1403/04/24	6,440	6,190	6,690	6,520	3.16	589	17M	110B
1403/04/23	6,200	6,200	6,450	6,320	(2.17)	177	3M	17B
1403/04/20	6,390	6,250	6,450	6,460	(0.77)	154	713K	5B
1403/04/19	6,600	6,380	6,640	6,510	(0.76)	218	969K	6B
1403/04/18	6,440	6,340	6,660	6,560	0.92	223	2M	15B
1403/04/17	6,660	6,400	6,660	6,500	1.09	402	4M	24B
1403/04/16	6,400	6,400	6,540	6,430	4.21	144	2M	11B
1403/04/13	6,240	6,070	6,250	6,170	(0.64)	206	3M	16B
1403/04/12	6,360	6,180	6,360	6,210	0.32	190	1M	8B
1403/04/11	6,080	6,070	6,270	6,190	0.0	376	2M	11B
1403/04/10	6,300	5,940	6,300	6,190	(1.9)	167	1M	7B
1403/04/09	6,390	6,120	6,590	6,310	0.32	150	795K	5B
1403/04/06	6,300	6,300	6,350	6,290	0.96	167	1M	9B
1403/04/04	6,280	6,210	6,300	6,230	0.81	157	1M	7B
1403/04/03	6,160	6,100	6,260	6,180	(0.64)	200	3M	17B
1403/04/02	6,350	6,180	6,350	6,220	(1.27)	258	2M	11B
1403/03/30	6,200	6,190	6,360	6,300	(0.16)	187	1M	6B
1403/03/29	6,250	6,250	6,300	6,310	(0.94)	371	1M	7B
1403/03/27	6,330	6,300	6,390	6,370	(0.78)	135	896K	6B
1403/03/26	6,570	6,420	6,580	6,420	(1.98)	114	2M	15B
1403/03/23	6,520	6,470	6,560	6,550	(0.76)	146	947K	6B
1403/03/22	6,730	6,530	6,730	6,600	(0.75)	245	2M	11B
1403/03/21	6,690	6,650	6,730	6,650	0.76	163	1M	8B
1403/03/20	6,560	6,560	6,720	6,600	(1.35)	267	2M	11B
1403/03/19	6,750	6,620	6,750	6,690	(0.89)	515	1M	7B
1403/03/16	6,700	6,680	6,880	6,750	(0.59)	276	1M	9B
1403/03/13	6,760	6,710	6,870	6,790	(0.73)	501	1M	10B
1403/03/12	6,960	6,760	6,960	6,840	0.15	260	2M	11B
1403/03/09	6,890	6,830	6,890	6,830	1.04	175	1M	8B
1403/03/08	6,770	6,700	6,770	6,760	1.81	180	2M	14B
1403/03/07	6,570	6,570	6,600	6,640	(0.9)	176	940K	6B
1403/03/06	6,650	6,620	6,660	6,700	(0.74)	118	785K	5B
1403/03/05	6,850	6,690	6,940	6,750	(1.03)	493	3M	22B
1403/03/01	6,650	6,650	6,910	6,820	0.59	197	1M	7B
1403/02/30	6,830	6,620	7,070	6,780	(4.51)	488	3M	20B
1403/02/29	7,240	6,860	7,250	7,100	0.0	523	3M	22B
1403/02/26	7,020	7,010	7,230	7,100	(1.25)	403	3M	19B
1403/02/25	7,160	7,030	7,380	7,190	0.56	635	4M	28B
1403/02/24	7,220	7,070	7,310	7,150	(5.92)	1,312	11M	81B
1403/02/23	7,490	7,480	7,740	7,600	(1.3)	272	1M	10B
1403/02/22	7,450	7,450	7,790	7,700	(0.77)	285	1M	11B
1403/02/19	7,890	7,610	7,920	7,760	(1.4)	256	2M	14B
1403/02/18	7,800	7,750	7,980	7,870	(0.13)	192	843K	7B
1403/02/17	7,720	7,710	8,000	7,880	(0.88)	267	1M	8B
1403/02/16	8,050	7,860	8,140	7,950	(1.0)	240	2M	13B
1403/02/12	7,760	7,760	8,130	8,030	(0.37)	176	1M	9B
1403/02/11	8,090	7,930	8,220	8,060	1.26	446	2M	17B
1403/02/10	8,210	7,890	8,220	7,960	(2.57)	465	3M	21B
1403/02/09	8,100	7,910	8,270	8,170	(0.85)	280	2M	13B
1403/02/08	8,290	7,970	8,290	8,240	6.32	1,128	9M	74B
1403/02/05	7,780	7,780	7,780	7,750	6.46	163	2M	15B
1403/01/27	7,820	7,820	7,820	7,770	0.26	51	464K	4B
1403/01/26	7,750	7,750	7,820	7,750	(0.9)	328	4M	28B
1403/01/25	8,220	7,680	8,220	7,820	(5.21)	815	4M	34B
1403/01/21	8,160	8,150	8,420	8,250	0.36	210	2M	16B
1403/01/20	8,230	8,160	8,390	8,220	0.74	217	1M	9B
1403/01/19	7,900	7,900	8,240	8,160	(0.37)	170	666K	5B
1403/01/18	8,700	8,110	8,820	8,190	(5.97)	492	3M	25B
1403/01/15	8,960	8,600	8,960	8,710	(0.23)	200	998K	9B
1403/01/14	8,650	8,650	8,910	8,730	(3.32)	329	2M	15B
1403/01/11	8,840	8,840	9,220	9,030	(0.88)	227	1M	10B
1403/01/08	9,310	9,010	9,310	9,110	0.55	360	1M	10B
1403/01/07	9,100	8,900	9,240	9,060	0.33	345	2M	20B
1403/01/06	9,190	8,850	9,400	9,030	0.33	416	3M	24B
1403/01/05	8,820	8,720	9,190	9,000	4.53	339	2M	17B
1402/12/28	8,410	8,410	8,880	8,610	2.87	285	2M	17B
1402/12/27	8,540	8,370	8,540	8,370	0.60	124	884K	7B
1402/12/26	8,200	8,180	8,550	8,320	1.59	354	1M	10B
1402/12/23	8,200	8,100	8,310	8,190	(1.09)	298	2M	18B
1402/12/22	8,250	8,220	8,450	8,280	0.36	249	1M	10B
1402/12/21	8,390	8,190	8,390	8,250	(1.2)	368	2M	15B
1402/12/20	8,390	8,200	8,540	8,350	(0.12)	234	1M	11B
1402/12/19	8,360	8,280	8,630	8,360	(0.83)	289	1M	12B
1402/12/16	8,320	8,260	8,630	8,430	(0.82)	255	1M	9B
1402/12/15	8,400	8,300	8,700	8,500	0.12	265	1M	12B
1402/12/14	8,380	8,370	8,650	8,490	(1.96)	291	2M	17B
1402/12/13	8,430	8,430	8,810	8,660	2.73	401	2M	18B
1402/12/12	8,320	8,310	8,590	8,430	3.18	327	2M	17B
1402/12/09	7,810	7,810	8,420	8,170	3.81	410	3M	28B
1402/12/08	7,780	7,660	7,970	7,870	(0.25)	158	1M	8B
1402/12/07	8,000	7,740	8,000	7,890	(1.13)	315	1M	9B
1402/12/05	8,190	7,820	8,190	7,980	(1.36)	359	2M	16B
1402/12/02	8,120	7,970	8,140	8,090	(0.37)	261	923K	7B
1402/12/01	8,240	8,080	8,240	8,120	0.25	223	1M	10B
1402/11/30	8,190	8,100	8,230	8,100	0.75	220	1M	8B
1402/11/29	7,920	7,920	8,170	8,040	0.12	278	2M	13B
1402/11/28	8,100	7,850	8,200	8,030	(1.59)	325	1M	12B
1402/11/25	8,110	8,080	8,230	8,160	(0.37)	264	1M	10B
1402/11/24	8,050	8,050	8,330	8,190	0.61	362	2M	18B
1402/11/23	8,130	8,000	8,400	8,140	0.37	334	2M	17B
1402/11/21	8,180	7,990	8,230	8,110	0.25	351	3M	22B
1402/11/18	8,190	8,060	8,200	8,090	0.25	263	953K	8B
1402/11/17	8,100	8,000	8,210	8,070	(0.12)	243	1M	10B
1402/11/16	7,940	7,930	8,160	8,080	0.0	256	2M	12B
1402/11/15	8,000	8,000	8,150	8,080	0.12	270	1M	10B
1402/11/14	8,020	8,000	8,210	8,070	1.38	245	2M	13B
1402/11/11	7,920	7,800	8,170	7,960	(0.75)	320	2M	15B
1402/11/10	8,270	7,890	8,270	8,020	(1.23)	362	2M	13B
1402/11/09	8,300	7,970	8,350	8,120	(3.1)	531	3M	25B
1402/11/08	8,390	8,310	8,650	8,380	1.58	350	1M	11B
1402/11/07	8,450	8,190	8,450	8,250	1.73	278	1M	11B
1402/11/04	8,030	8,030	8,250	8,110	1.00	279	1M	11B
1402/11/03	8,260	7,870	8,410	8,030	(4.86)	581	4M	30B
1402/11/02	8,470	8,220	8,780	8,440	(1.63)	604	5M	40B
1402/11/01	8,610	8,490	8,700	8,580	(2.05)	391	2M	17B
1402/10/30	8,960	8,560	9,090	8,760	(4.05)	771	4M	32B
1402/10/27	9,180	8,950	9,350	9,130	(1.93)	851	4M	38B
1402/10/26	9,480	9,150	9,500	9,310	(4.22)	1,130	7M	69B
1402/10/25	9,740	9,370	9,860	9,720	5.42	2,966	29M	281B
1402/10/24	8,700	8,700	9,300	9,220	5.98	1,293	16M	143B
1402/10/23	8,790	8,650	8,790	8,700	0.0	327	2M	15B
1402/10/20	8,780	8,620	8,780	8,700	0.12	316	2M	16B
1402/10/19	8,630	8,630	8,770	8,690	0.0	263	1M	10B
1402/10/18	8,550	8,550	8,810	8,690	1.16	275	1M	12B
1402/10/17	8,700	8,540	8,730	8,590	0.12	276	2M	14B
1402/10/16	8,410	8,400	8,750	8,580	0.12	293	1M	11B
1402/10/13	8,480	8,480	8,710	8,570	0.23	163	630K	5B
1402/10/12	8,670	8,430	8,670	8,550	(1.38)	332	1M	11B
1402/10/11	8,750	8,630	8,840	8,670	0.46	290	1M	9B
1402/10/10	8,630	8,310	8,800	8,630	(1.15)	343	2M	14B
1402/10/09	8,950	8,670	8,950	8,730	0.46	308	995K	9B
1402/10/06	8,560	8,550	8,860	8,690	0.70	415	2M	16B
1402/10/05	8,740	8,570	8,750	8,630	(1.37)	335	2M	19B
1402/10/04	8,780	8,660	8,870	8,750	(1.35)	440	3M	27B
1402/10/03	8,810	8,800	8,990	8,870	(0.78)	441	2M	21B
1402/10/02	8,950	8,900	9,040	8,940	(0.89)	408	2M	18B
1402/09/29	9,180	8,920	9,180	9,020	0.0	440	2M	21B
1402/09/28	9,000	8,900	9,190	9,020	0.33	531	5M	43B
1402/09/27	9,100	8,850	9,160	8,990	0.0	772	5M	44B
1402/09/25	8,790	8,720	9,150	8,990	1.93	460	3M	28B
1402/09/22	8,780	8,690	8,870	8,820	0.68	434	3M	26B
1402/09/21	8,700	8,700	8,900	8,760	(0.68)	306	2M	22B
1402/09/20	8,640	8,640	8,970	8,820	0.92	348	2M	21B
1402/09/19	8,580	8,570	8,880	8,740	0.34	406	4M	31B
1402/09/18	8,910	8,550	8,910	8,710	(2.24)	516	3M	24B
1402/09/15	9,010	8,800	9,150	8,910	(3.36)	877	5M	44B
1402/09/14	9,260	8,920	9,540	9,220	3.36	1,666	12M	110B
1402/09/13	8,820	8,600	9,200	8,920	3.00	898	7M	65B
1402/09/12	8,850	8,550	8,860	8,660	(0.8)	713	5M	41B
1402/09/11	8,650	8,650	8,830	8,730	2.11	450	3M	30B
1402/09/08	8,420	8,410	8,670	8,550	1.66	368	2M	20B
1402/09/07	8,340	8,330	8,470	8,410	(0.94)	295	1M	12B
1402/09/06	8,330	8,330	8,620	8,490	0.35	358	2M	18B
1402/09/05	8,400	8,300	8,570	8,460	(0.24)	364	2M	18B
1402/09/04	8,590	8,400	8,620	8,480	(1.28)	370	2M	19B
1402/09/01	8,550	8,470	8,850	8,590	1.06	464	2M	20B
1402/08/30	8,510	8,400	8,590	8,500	0.71	383	2M	13B
1402/08/29	8,540	8,240	8,740	8,440	(2.54)	549	2M	18B
1402/08/28	8,660	8,490	8,910	8,660	(0.23)	533	3M	22B
1402/08/27	8,730	8,510	8,950	8,680	(3.02)	628	3M	28B
1402/08/24	9,100	8,740	9,200	8,950	(3.56)	1,263	6M	57B
1402/08/23	9,300	9,090	9,600	9,280	1.20	1,378	9M	79B
1402/08/22	8,700	8,700	9,240	9,170	6.13	1,566	12M	110B
1402/08/21	8,370	8,370	8,770	8,640	1.53	571	4M	31B
1402/08/20	8,630	8,390	8,670	8,510	(2.18)	707	3M	30B
1402/08/17	8,500	8,370	8,880	8,700	4.44	981	7M	65B
1402/08/16	8,300	8,120	8,460	8,330	1.22	783	6M	47B
1402/08/15	8,050	8,000	8,370	8,230	3.13	737	5M	38B
1402/08/14	7,990	7,900	8,120	7,980	2.70	440	3M	21B
1402/08/13	7,400	7,380	7,930	7,770	4.44	382	2M	15B
1402/08/10	7,520	7,290	7,600	7,440	(3.38)	322	2M	14B
1402/08/09	7,870	7,590	7,870	7,700	(0.13)	143	964K	7B
1402/08/08	7,540	7,540	7,870	7,710	2.25	312	2M	12B
1402/08/07	7,380	7,230	7,880	7,540	1.62	271	2M	12B
1402/08/06	7,890	7,380	7,890	7,420	(6.43)	659	5M	34B
1402/08/03	7,820	7,820	8,000	7,930	(0.13)	220	1M	9B
1402/08/02	8,100	7,810	8,100	7,940	(0.87)	340	1M	12B
1402/08/01	8,190	7,900	8,190	8,010	(0.37)	237	1M	11B
1402/07/30	7,880	7,880	8,220	8,040	1.26	375	2M	18B
1402/07/29	8,070	7,850	8,080	7,940	(0.13)	272	2M	14B
1402/07/26	7,930	7,770	8,110	7,950	(1.97)	411	2M	17B
1402/07/25	8,290	8,000	8,290	8,110	(0.61)	349	2M	19B
1402/07/24	8,150	8,100	8,250	8,160	1.12	283	2M	15B
1402/07/23	7,850	7,850	8,140	8,070	0.0	343	2M	17B
1402/07/22	8,000	7,940	8,300	8,070	(2.77)	350	2M	14B
1402/07/19	8,440	8,090	8,500	8,300	0.48	435	3M	21B
1402/07/18	7,840	7,840	8,420	8,260	4.96	627	4M	33B
1402/07/17	7,410	7,410	8,030	7,870	0.51	469	3M	22B
1402/07/16	7,930	7,750	8,090	7,830	(6.0)	841	6M	44B
1402/07/15	8,520	8,140	8,590	8,330	(2.69)	344	2M	15B
1402/07/12	8,500	8,450	8,690	8,560	0.47	474	2M	19B
1402/07/10	8,120	8,110	8,640	8,520	3.27	657	4M	32B
1402/07/09	8,220	8,140	8,410	8,250	0.0	454	2M	20B
1402/07/08	8,220	8,050	8,410	8,250	0.24	654	3M	28B
1402/07/05	8,200	8,150	8,320	8,230	(0.36)	383	2M	15B
1402/07/04	8,340	8,190	8,340	8,260	0.0	317	1M	12B
1402/07/03	8,390	8,200	8,390	8,260	(0.6)	395	3M	21B
1402/07/01	8,260	8,260	8,440	8,310	(0.12)	284	2M	14B
1402/06/29	8,280	8,200	8,540	8,320	(0.36)	319	2M	14B
1402/06/28	8,360	8,280	8,510	8,350	(0.71)	367	2M	16B
1402/06/27	8,620	8,290	8,620	8,410	(1.64)	580	3M	23B
1402/06/26	8,150	8,150	8,670	8,550	3.51	773	4M	34B
1402/06/22	8,390	8,150	8,400	8,260	(1.31)	500	2M	14B
1402/06/21	8,620	8,240	8,620	8,370	(0.83)	994	5M	44B
1402/06/20	8,500	8,360	8,600	8,440	(0.94)	501	3M	21B
1402/06/19	8,660	8,360	8,690	8,520	(2.29)	646	3M	29B
1402/06/18	8,940	8,600	8,940	8,720	0.81	1,138	8M	71B
1402/06/14	8,660	8,510	8,690	8,650	4.47	549	4M	37B
1402/06/13	8,170	8,140	8,380	8,280	0.98	623	4M	32B
1402/06/12	8,310	8,090	8,340	8,200	(0.12)	494	2M	19B
1402/06/11	8,380	8,090	8,380	8,210	0.12	487	2M	17B
1402/06/08	8,180	7,930	8,330	8,200	1.11	726	3M	26B
1402/06/07	8,260	7,990	8,350	8,110	(0.86)	711	4M	31B
1402/06/06	8,280	8,000	8,460	8,180	(0.12)	709	4M	30B
1402/06/05	8,090	8,000	8,350	8,190	2.89	800	4M	31B
1402/06/04	7,900	7,760	8,020	7,960	4.19	616	4M	35B
1402/06/01	7,400	7,400	7,900	7,640	0.79	649	2M	17B
1402/05/31	7,810	7,550	7,810	7,580	(4.53)	806	5M	40B
1402/05/30	8,150	7,650	8,160	7,940	(0.63)	758	3M	23B
1402/05/29	8,050	7,850	8,180	7,990	(2.2)	914	5M	40B
1402/05/28	8,210	8,000	8,440	8,170	(0.49)	694	3M	24B
1402/05/25	8,160	8,100	8,440	8,210	(3.18)	1,181	6M	47B
1402/05/24	8,860	8,380	8,860	8,480	(3.85)	1,106	6M	47B
1402/05/23	8,590	8,410	9,080	8,820	0.80	1,958	10M	91B
1402/05/22	9,000	8,430	9,020	8,750	(1.35)	1,747	12M	109B
1402/05/21	8,890	8,600	8,890	8,870	4.72	3,029	32M	281B
1402/05/18	8,470	8,470	8,470	8,470	4.96	236	4M	31B
1402/05/08	12,350	11,590	12,350	11,680	(4.26)	1,850	8M	99B
1402/05/07	12,800	11,970	13,000	12,200	(3.1)	1,258	6M	74B
1402/05/04	12,550	12,450	12,790	12,590	(1.33)	638	2M	30B
1402/05/03	12,900	12,480	13,200	12,760	0.16	541	2M	23B
1402/05/02	12,680	12,620	13,000	12,740	2.08	548	2M	24B
1402/05/01	12,300	12,200	12,680	12,480	1.71	640	2M	28B
1402/04/31	12,500	12,220	12,650	12,270	(4.59)	765	3M	41B
1402/04/28	12,860	12,260	13,210	12,860	2.14	1,155	5M	62B
1402/04/27	12,480	12,230	12,620	12,590	4.74	640	4M	49B
1402/04/26	12,550	11,950	12,560	12,020	(4.38)	1,119	6M	78B
1402/04/25	13,060	12,510	13,340	12,570	(4.48)	1,002	7M	85B
1402/04/24	13,400	12,900	13,540	13,160	0.0	684	2M	27B
1402/04/21	13,710	13,120	13,820	13,160	(4.71)	1,120	5M	70B
1402/04/20	14,130	13,710	14,380	13,810	(4.3)	1,308	7M	101B
1402/04/19	14,980	14,200	14,980	14,430	(2.17)	782	3M	42B
1402/04/18	15,050	14,500	15,050	14,750	(0.41)	937	4M	56B
1402/04/17	15,250	14,590	15,250	14,810	(1.99)	1,262	5M	70B
1402/04/14	14,920	14,920	15,440	15,110	(0.26)	971	4M	63B
1402/04/13	14,800	14,580	15,290	15,150	3.98	1,575	7M	105B
1402/04/12	14,510	14,360	14,730	14,570	1.11	1,072	4M	55B
1402/04/11	14,220	14,200	14,650	14,410	2.13	819	4M	57B
1402/04/10	14,490	13,980	14,490	14,110	(0.21)	878	3M	48B
1402/04/07	13,870	13,870	14,360	14,140	0.07	722	4M	51B
1402/04/06	14,350	13,900	14,550	14,130	0.57	1,205	4M	61B
1402/04/05	14,150	13,900	14,270	14,050	0.21	1,271	5M	74B
1402/04/04	14,150	13,900	14,270	14,020	0.21	940	4M	58B
1402/04/03	14,130	13,730	14,360	13,990	(1.82)	1,086	5M	72B
1402/03/31	14,500	14,010	14,910	14,250	(0.49)	1,129	4M	64B
1402/03/30	14,100	13,810	14,670	14,320	1.78	771	3M	49B
1402/03/29	13,980	13,750	14,390	14,070	(0.07)	723	2M	34B
1402/03/28	14,110	13,960	14,420	14,080	(3.43)	806	3M	38B
1402/03/27	14,040	14,030	14,890	14,580	2.53	977	4M	55B
1402/03/24	14,200	14,000	14,430	14,220	1.50	863	4M	54B
1402/03/23	13,720	13,720	14,250	14,010	(1.34)	974	4M	59B
1402/03/22	14,850	13,970	15,390	14,200	(3.4)	1,619	9M	127B
1402/03/21	14,500	14,500	15,030	14,700	(3.61)	2,097	9M	131B
1402/03/20	15,710	15,210	15,710	15,250	(4.75)	515	2M	32B
1402/03/17	16,690	15,680	16,980	16,010	(2.97)	1,743	6M	102B
1402/03/16	16,010	16,000	16,670	16,500	3.90	1,395	6M	99B
1402/03/13	15,750	15,460	15,940	15,880	4.54	996	5M	78B
1402/03/10	15,310	14,910	15,450	15,190	(2.13)	735	3M	44B
1402/03/09	15,600	15,290	15,860	15,520	1.17	1,485	5M	78B
1402/03/08	15,100	14,980	15,890	15,340	(0.84)	1,581	7M	101B
1402/03/07	16,700	15,270	16,700	15,470	(3.73)	1,278	7M	103B
1402/03/06	16,430	15,800	16,430	16,070	(0.99)	1,469	5M	81B
1402/03/03	16,160	15,960	16,890	16,230	(3.34)	2,192	8M	128B
1402/03/02	16,700	16,340	17,070	16,790	3.20	1,964	9M	144B
1402/03/01	16,000	15,750	16,320	16,270	4.63	2,235	13M	219B
1402/02/31	15,400	15,010	16,000	15,550	(1.21)	2,051	8M	119B
1402/02/30	16,320	15,300	16,500	15,740	(1.63)	2,492	11M	169B
1402/02/27	15,390	15,210	16,120	16,000	4.17	2,173	12M	196B
1402/02/25	15,950	14,660	15,950	15,360	(0.13)	2,812	12M	178B
1402/02/24	14,920	14,920	16,050	15,380	(2.04)	4,491	23M	350B
1402/02/23	15,700	15,700	15,700	15,700	(4.96)	229	2M	25B
1402/02/20	16,510	16,200	17,250	16,520	(3.11)	1,628	8M	134B
1402/02/19	17,050	17,050	17,050	17,050	(4.96)	1,048	6M	98B
1402/02/18	17,920	17,920	17,920	17,940	(4.88)	157	759K	14B
1402/02/17	19,690	18,720	19,690	18,860	(4.26)	1,205	5M	93B
1402/02/16	20,190	19,260	20,190	19,700	1.97	2,564	10M	199B
1402/02/13	19,950	19,000	20,400	19,320	(2.28)	4,969	18M	354B
1402/02/12	19,740	19,240	19,990	19,770	3.62	2,358	8M	154B
1402/02/11	18,980	18,630	19,140	19,080	4.66	3,610	18M	350B
1402/02/10	17,840	17,550	18,750	18,230	1.79	4,204	22M	392B
1402/02/09	18,610	17,600	18,740	17,910	(2.02)	4,193	16M	285B
1402/02/06	18,270	17,800	18,900	18,280	(2.4)	3,190	12M	218B
1402/02/05	18,800	18,210	19,150	18,730	2.69	3,137	16M	296B
1402/02/04	17,920	17,500	18,650	18,240	2.64	3,187	15M	269B
1402/01/30	17,910	17,240	18,280	17,770	(1.82)	4,149	18M	314B
1402/01/29	18,500	17,500	18,510	18,100	2.67	4,941	20M	361B
1402/01/28	17,550	17,100	17,700	17,630	4.57	1,695	11M	190B
1402/01/27	16,600	16,420	16,980	16,860	4.20	5,151	26M	433B
1402/01/26	15,810	15,810	16,210	16,180	4.79	1,696	10M	163B
1402/01/22	15,030	15,010	15,700	15,440	(0.45)	2,786	11M	169B
1402/01/21	15,870	15,080	16,400	15,510	(2.27)	3,810	19M	287B
1402/01/20	15,770	15,270	16,150	15,870	1.34	3,674	16M	249B
1402/01/19	15,580	15,270	15,730	15,660	4.47	3,207	19M	303B
1402/01/16	14,250	14,250	15,080	14,990	4.31	1,159	8M	124B
1402/01/15	14,280	14,030	14,630	14,370	0.63	3,377	16M	228B
1402/01/14	14,240	13,740	14,630	14,280	(0.76)	3,484	18M	262B
1402/01/09	14,580	14,020	14,580	14,390	3.60	5,595	33M	477B
1402/01/08	13,890	13,890	13,890	13,890	4.99	276	3M	35B
1402/01/06	12,600	12,600	12,600	12,600	5.00	253	1M	19B
1402/01/05	12,000	12,000	12,000	12,000	4.99	527	9M	108B
1401/12/23	12,120	11,820	12,300	12,040	(2.03)	2,972	11M	135B
1401/12/22	12,210	12,150	12,530	12,290	(0.65)	1,514	6M	68B
1401/12/21	12,620	12,280	12,800	12,370	(4.26)	2,075	7M	83B
1401/12/20	13,090	12,680	13,200	12,920	(0.08)	2,047	8M	102B
1401/12/16	13,170	12,800	13,170	12,930	1.41	1,240	5M	63B
1401/12/15	12,620	12,410	13,020	12,750	2.49	2,125	9M	119B
1401/12/14	12,480	12,300	12,690	12,440	0.32	1,294	4M	52B
1401/12/13	12,370	12,280	12,580	12,400	(1.98)	1,382	6M	70B
1401/12/10	13,000	12,330	13,050	12,650	(2.32)	2,533	11M	144B
1401/12/09	12,990	12,650	13,140	12,950	0.47	1,605	6M	77B
1401/12/08	13,090	12,650	13,240	12,890	(1.45)	1,891	8M	97B
1401/12/07	13,100	12,610	13,280	13,080	3.40	3,002	20M	267B
1401/12/06	12,340	12,340	12,700	12,650	4.55	2,347	14M	173B
1401/12/03	12,010	11,850	12,400	12,100	(2.26)	1,684	7M	90B
1401/12/02	12,600	11,950	12,840	12,380	0.08	3,121	14M	167B
1401/12/01	12,150	11,970	12,510	12,370	3.78	2,236	12M	152B
1401/11/30	11,950	11,780	12,100	11,920	3.03	1,280	6M	72B
1401/11/26	11,240	11,050	11,940	11,570	0.09	3,836	16M	188B
1401/11/25	11,900	11,460	11,900	11,560	(4.15)	2,053	10M	114B
1401/11/24	12,100	11,810	12,240	12,060	3.43	1,520	9M	108B
1401/11/17	11,650	11,630	11,910	11,660	(4.74)	4,083	32M	368B
1401/11/16	12,460	12,040	12,790	12,240	(3.39)	3,065	15M	182B
1401/11/12	12,800	12,350	12,980	12,670	0.32	2,735	13M	167B
1401/11/11	12,840	12,210	13,030	12,630	1.04	2,833	13M	167B
1401/11/10	12,450	12,450	12,870	12,500	(4.58)	3,522	25M	310B
1401/11/09	13,150	13,070	13,450	13,100	(4.73)	719	4M	57B
1401/11/08	13,930	13,720	14,420	13,750	(4.78)	2,192	13M	173B
1401/11/05	14,810	14,190	15,600	14,440	(3.28)	3,292	21M	300B
1401/11/04	15,350	14,650	15,380	14,930	(2.61)	2,078	9M	140B
1401/11/03	15,460	14,480	15,660	15,330	2.75	2,979	16M	250B
1401/11/02	15,330	14,770	15,700	14,920	(3.99)	3,952	19M	281B
1401/11/01	16,150	15,310	16,490	15,540	(3.54)	3,205	14M	224B
1401/10/28	15,780	15,710	16,500	16,110	0.0	2,415	9M	150B
1401/10/27	16,690	15,890	16,720	16,110	(3.65)	5,730	23M	368B
1401/10/26	16,770	16,370	17,080	16,720	2.77	4,053	17M	290B
1401/10/24	15,750	15,750	16,390	16,270	4.23	2,041	11M	184B
1401/10/21	15,680	15,130	15,720	15,610	4.21	3,918	22M	339B
1401/10/20	15,770	14,550	15,900	14,980	(2.16)	6,958	36M	544B
1401/10/19	15,380	14,770	15,440	15,310	4.08	4,919	27M	416B
1401/10/18	14,710	14,560	14,720	14,710	4.92	1,379	12M	183B
1401/10/17	13,420	13,420	14,050	14,020	4.71	2,966	21M	298B
1401/10/14	13,440	13,150	13,660	13,390	(2.19)	1,423	7M	87B
1401/10/13	13,780	13,400	13,990	13,690	(0.94)	2,012	7M	100B
1401/10/12	13,650	13,630	14,180	13,820	0.66	2,068	9M	124B
1401/10/11	13,440	13,330	14,070	13,730	1.55	2,512	13M	185B
1401/10/10	14,000	13,480	14,000	13,520	(4.65)	2,395	12M	160B
1401/10/07	13,650	13,650	14,590	14,180	2.01	2,358	11M	151B
1401/10/05	14,020	13,660	14,270	13,900	(1.28)	1,906	8M	109B
1401/10/04	14,090	13,850	14,490	14,080	1.15	1,818	8M	109B
1401/10/03	14,320	13,650	14,320	13,920	(0.71)	2,820	13M	181B
1401/09/30	13,940	13,680	14,490	14,020	1.08	2,150	10M	133B
1401/09/29	13,610	13,600	13,940	13,870	4.44	2,116	12M	172B
1401/09/28	12,870	12,670	13,700	13,280	1.61	2,647	11M	143B
1401/09/27	13,140	12,860	13,390	13,070	0.46	2,185	9M	116B
1401/09/26	12,920	12,760	13,070	13,010	4.50	2,635	17M	216B
1401/09/23	12,200	12,050	12,700	12,450	2.89	1,946	11M	132B
1401/09/22	12,100	11,840	12,300	12,100	1.42	1,358	5M	64B
1401/09/21	0	11,800	12,200	11,930	0.17	1,682	8M	94B
1401/09/20	12,190	11,790	12,200	11,910	(1.49)	924	4M	48B
1401/09/19	12,490	11,910	12,490	12,090	(1.87)	577	2M	26B
1401/09/16	11,870	11,860	12,550	12,320	2.75	1,196	5M	57B
1401/09/15	12,320	11,860	12,320	11,990	(0.99)	1,021	4M	54B
1401/09/14	12,250	12,000	12,410	12,110	(1.22)	901	4M	43B
1401/09/13	12,460	12,130	12,510	12,260	(2.0)	879	3M	41B
1401/09/12	12,850	12,350	12,970	12,510	(3.7)	936	4M	50B
1401/09/09	12,810	12,610	13,220	12,990	1.80	741	3M	40B
1401/09/08	12,460	12,280	12,850	12,760	4.25	1,628	7M	94B
1401/09/07	12,280	12,170	12,450	12,240	(0.16)	501	2M	19B
1401/09/06	12,100	12,060	12,470	12,260	0.57	748	3M	35B
1401/09/05	12,070	12,070	12,360	12,190	(0.89)	693	2M	27B
1401/09/02	12,050	12,050	12,490	12,300	0.99	647	2M	20B
1401/09/01	12,540	11,970	12,540	12,180	(2.17)	1,063	4M	54B
1401/08/30	12,990	12,300	12,990	12,450	(3.79)	1,777	8M	94B
1401/08/29	13,100	12,700	13,400	12,940	(0.54)	1,430	5M	60B
1401/08/28	12,970	12,600	13,210	13,010	3.34	1,695	9M	112B
1401/08/25	12,240	12,200	12,900	12,590	1.21	1,555	5M	62B
1401/08/24	12,540	12,240	12,680	12,440	(0.96)	428	1M	18B
1401/08/23	12,660	12,250	12,960	12,560	(0.79)	773	4M	54B
1401/08/22	12,560	12,310	12,820	12,660	1.20	964	5M	66B
1401/08/21	12,750	12,270	12,850	12,510	0.81	847	4M	46B
1401/08/18	12,400	12,110	12,980	12,410	(2.59)	1,217	7M	81B
1401/08/17	12,800	12,310	13,030	12,740	0.55	475	2M	27B
1401/08/16	12,310	12,200	12,890	12,670	1.93	1,183	6M	76B
1401/08/15	11,760	11,760	12,780	12,430	1.39	871	5M	57B
1401/08/14	12,120	11,880	12,400	12,260	3.81	931	5M	64B
1401/08/11	11,660	11,410	12,220	11,810	(1.25)	1,211	5M	55B
1401/08/10	11,780	11,580	12,080	11,960	3.91	800	5M	56B
1401/08/09	10,700	10,700	11,580	11,510	4.35	824	7M	75B
1401/08/08	11,030	11,030	11,030	11,030	(5.0)	463	2M	26B
1401/08/07	11,570	11,260	12,440	11,610	(2.03)	1,252	7M	84B
1401/08/04	12,000	11,800	12,220	11,850	(4.59)	879	7M	83B
1401/08/03	12,700	12,000	12,770	12,420	(1.04)	871	3M	43B
1401/08/02	12,360	12,350	12,800	12,550	1.62	944	4M	48B
1401/08/01	12,860	12,290	12,860	12,350	(4.49)	1,622	10M	127B
1401/07/30	12,530	12,530	13,340	12,930	0.94	1,568	6M	80B
1401/07/27	13,110	12,780	13,300	12,810	(4.76)	2,557	11M	136B
1401/07/26	13,770	12,860	14,150	13,450	(0.59)	2,781	9M	117B
1401/07/25	13,140	13,140	13,580	13,530	4.56	2,678	15M	200B
1401/07/24	12,620	12,490	12,990	12,940	4.52	2,555	13M	167B
1401/07/23	12,060	11,890	12,440	12,380	4.47	1,559	7M	90B
1401/07/20	12,250	11,680	12,250	11,850	(3.42)	929	4M	45B
1401/07/19	12,560	12,050	12,680	12,270	(2.23)	1,828	5M	60B
1401/07/18	12,660	12,190	12,760	12,550	3.21	1,696	10M	124B
1401/07/17	11,950	11,740	12,310	12,160	3.67	2,500	15M	186B
1401/07/16	11,730	11,730	11,730	11,730	4.92	128	2M	18B
1401/07/12	10,530	10,530	11,260	11,180	4.19	758	5M	52B
1401/07/11	10,790	10,470	11,190	10,730	0.19	930	2M	24B
1401/07/10	10,690	10,300	10,970	10,710	1.71	872	5M	48B
1401/07/09	11,000	10,450	11,000	10,530	(4.19)	572	3M	28B
1401/07/06	10,800	10,620	11,070	10,990	4.17	692	4M	39B
1401/07/04	10,480	10,470	11,000	10,550	(4.26)	1,454	7M	76B
1401/07/02	11,120	10,980	11,370	11,020	(4.59)	449	2M	23B
1401/06/30	12,000	11,480	12,000	11,550	(4.39)	1,186	6M	66B
1401/06/29	12,260	11,840	12,500	12,080	(2.58)	636	2M	23B
1401/06/28	12,270	12,270	12,710	12,400	(0.96)	335	1M	13B
1401/06/27	12,440	12,330	12,860	12,520	(0.32)	632	2M	24B
1401/06/23	12,930	12,400	12,940	12,560	(1.72)	528	2M	25B
1401/06/22	12,800	12,520	13,000	12,780	0.39	506	2M	24B
1401/06/21	12,900	12,600	13,020	12,730	(2.38)	578	1M	19B
1401/06/20	12,460	12,460	13,360	13,040	0.54	1,302	4M	56B
1401/06/19	13,150	12,790	13,250	12,970	0.62	942	3M	39B
1401/06/16	12,540	12,200	12,980	12,890	4.20	1,446	8M	109B
1401/06/15	12,610	12,250	12,640	12,370	(0.4)	430	2M	24B
1401/06/14	12,600	12,250	12,710	12,420	(1.04)	645	3M	32B
1401/06/13	12,600	12,330	12,880	12,550	(1.41)	554	3M	42B
1401/06/12	12,800	12,560	12,920	12,730	(1.24)	283	1M	13B
1401/06/09	12,960	12,620	13,100	12,890	1.02	488	2M	21B
1401/06/08	12,680	12,500	13,070	12,760	(0.23)	404	1M	15B
1401/06/07	12,590	12,590	12,970	12,790	1.59	509	2M	20B
1401/06/06	13,090	12,450	13,090	12,590	(3.89)	718	3M	41B
1401/06/05	13,150	12,900	13,370	13,100	(0.53)	617	2M	28B
1401/06/02	13,200	12,800	13,430	13,170	1.62	777	3M	43B
1401/06/01	12,200	12,200	13,160	12,960	3.35	1,056	4M	47B
1401/05/31	12,570	12,390	12,890	12,540	(1.18)	423	1M	19B
1401/05/30	12,650	12,510	13,050	12,690	(0.63)	470	2M	24B
1401/05/29	12,500	12,250	13,150	12,770	0.47	842	3M	42B
1401/05/26	12,650	12,400	12,870	12,710	3.67	1,330	5M	68B
1401/05/25	12,240	11,800	12,500	12,260	2.94	1,153	4M	52B
1401/05/24	11,980	11,600	12,280	11,910	0.93	697	2M	26B
1401/05/23	12,360	11,750	12,360	11,800	(4.53)	1,273	6M	76B
1401/05/22	12,110	12,090	12,600	12,360	2.74	510	1M	17B
1401/05/19	12,120	11,910	12,270	12,030	(3.61)	462	1M	17B
1401/05/18	12,890	12,150	12,890	12,480	(0.4)	446	2M	24B
1401/05/15	12,320	12,250	12,540	12,530	4.85	578	3M	38B
1401/05/12	11,860	11,460	12,350	11,950	0.76	734	3M	40B
1401/05/11	12,050	11,670	12,400	11,860	(3.34)	600	2M	21B
1401/05/10	12,520	12,000	12,710	12,270	(1.84)	335	1M	17B
1401/05/09	12,800	12,460	13,090	12,500	(4.65)	656	3M	35B
1401/05/08	13,100	12,800	13,500	13,110	(1.21)	360	912K	12B
1401/05/05	13,440	13,010	13,700	13,270	(1.26)	399	906K	12B
1401/05/04	12,810	12,810	13,780	13,440	0.98	652	2M	27B
1401/05/03	14,070	13,170	14,070	13,310	(3.97)	567	2M	28B
1401/05/02	14,170	13,530	14,170	13,860	(2.19)	441	929K	13B
1401/05/01	14,130	13,960	14,450	14,170	1.36	595	1M	19B
1401/04/29	14,180	13,730	14,250	13,980	(0.57)	510	1M	17B
1401/04/28	14,500	13,730	14,500	14,060	(0.71)	365	773K	11B
1401/04/26	14,750	14,020	14,760	14,160	(2.88)	553	4M	52B
1401/04/25	14,580	14,480	14,580	14,580	4.97	191	1M	21B
1401/04/22	13,720	13,540	14,100	13,890	1.02	418	1M	14B
1401/04/21	14,290	13,410	14,290	13,750	(0.22)	520	1M	18B
1401/04/20	13,800	13,550	14,420	13,780	(3.37)	582	2M	26B
1401/04/18	14,600	13,950	14,790	14,260	(1.72)	634	2M	23B
1401/04/15	14,490	14,160	14,690	14,510	0.14	526	1M	18B
1401/04/14	14,780	14,280	14,930	14,490	(1.76)	750	2M	27B
1401/04/13	14,540	14,340	14,970	14,750	3.22	947	3M	37B
1401/04/12	14,000	13,860	14,540	14,290	3.18	819	3M	44B
1401/04/11	14,680	13,680	14,680	13,850	(3.75)	782	3M	36B
1401/04/08	14,970	14,120	14,970	14,390	(2.11)	716	2M	31B
1401/04/07	13,930	13,930	14,840	14,700	3.96	1,176	4M	59B
1401/04/06	14,550	13,910	14,920	14,140	(3.08)	877	2M	33B
1401/04/05	15,290	14,190	15,290	14,590	(1.15)	660	2M	22B
1401/04/04	14,680	14,240	14,870	14,760	4.16	1,194	4M	66B
1401/04/01	14,800	14,020	14,800	14,170	(3.93)	1,288	7M	99B
1401/03/31	15,200	14,580	15,500	14,750	(3.85)	1,025	3M	48B
1401/03/30	15,950	15,030	15,950	15,340	(1.16)	730	2M	32B
1401/03/29	15,500	15,350	15,900	15,520	(0.64)	580	1M	19B
1401/03/28	15,410	15,170	15,950	15,620	(0.45)	857	2M	33B
1401/03/25	16,150	15,590	16,600	15,690	(4.39)	1,720	6M	97B
1401/03/24	16,980	16,070	16,980	16,410	(2.44)	1,098	3M	46B
1401/03/23	16,300	16,300	17,450	16,820	1.08	1,126	3M	57B
1401/03/22	17,000	16,620	17,150	16,640	(4.86)	1,669	8M	131B
1401/03/21	17,100	17,040	17,800	17,490	2.88	1,017	2M	36B
1401/03/18	16,740	16,020	17,500	17,000	1.55	984	2M	37B
1401/03/17	16,690	16,680	17,110	16,740	(4.62)	976	4M	61B
1401/03/16	18,440	17,250	18,750	17,550	(3.31)	593	2M	38B
1401/03/11	17,700	17,700	18,180	18,150	4.79	1,521	6M	100B
1401/03/10	17,250	17,150	17,800	17,320	(4.04)	2,045	7M	121B
1401/03/09	18,010	17,630	18,990	18,050	(2.7)	749	3M	47B
1401/03/08	18,700	18,520	19,200	18,550	(4.82)	343	2M	29B
1401/03/07	19,700	19,400	20,190	19,490	(4.55)	650	2M	46B
1401/03/04	20,000	19,750	21,290	20,420	(0.24)	1,484	5M	102B
1401/03/03	21,450	20,210	21,450	20,470	(3.76)	1,538	5M	92B
1401/03/02	21,300	20,250	21,740	21,270	2.70	2,363	8M	170B
1401/03/01	20,760	20,210	21,360	20,710	(1.52)	1,577	4M	79B
1401/02/31	22,080	20,750	22,500	21,030	(3.71)	2,019	6M	127B
1401/02/28	21,980	21,270	22,090	21,840	3.80	1,733	6M	128B
1401/02/27	20,700	20,410	21,280	21,040	3.80	2,607	16M	347B
1401/02/26	20,100	20,000	20,280	20,270	4.92	1,340	8M	172B
1401/02/25	20,080	18,980	20,080	19,320	(3.25)	2,367	9M	181B
1401/02/24	20,060	19,510	20,080	19,970	4.39	2,536	10M	202B
1401/02/21	18,810	18,800	19,190	19,130	4.65	397	3M	64B
1401/02/20	17,100	17,100	18,450	18,280	3.98	1,554	9M	168B
1401/02/19	18,100	17,090	18,200	17,580	(2.22)	1,518	4M	71B
1401/02/18	18,450	17,680	18,450	17,980	(3.23)	1,315	4M	65B
1401/02/17	18,420	18,230	18,960	18,580	2.77	1,502	4M	80B
1401/02/12	17,400	17,400	18,390	18,080	2.32	1,531	9M	167B
1401/02/11	18,250	17,410	18,250	17,670	(2.21)	1,338	4M	70B
1401/02/10	18,100	17,550	18,670	18,070	0.0	1,627	5M	88B
1401/02/07	17,620	17,350	18,330	18,070	3.49	2,075	7M	129B
1401/02/06	17,500	17,120	17,940	17,460	(2.46)	2,199	7M	129B
1401/02/05	18,200	17,500	18,510	17,900	(1.21)	2,016	7M	122B
1401/02/04	17,860	17,410	18,200	18,120	4.50	2,286	12M	219B
1401/01/31	16,880	16,310	17,850	17,340	2.00	4,631	20M	345B
1401/01/30	17,650	16,510	17,650	17,000	0.18	4,579	19M	331B
1401/01/29	16,970	16,970	16,970	16,970	4.95	273	4M	61B
1401/01/28	16,170	16,170	16,170	16,170	5.00	260	2M	32B
1401/01/27	15,400	15,400	15,400	15,400	4.98	340	3M	42B
1401/01/24	14,560	14,400	14,700	14,670	4.79	515	4M	64B
1401/01/23	14,050	13,330	14,050	14,000	4.56	794	5M	71B
1401/01/16	14,000	13,800	14,330	14,070	2.63	2,358	9M	129B
1401/01/15	14,260	13,310	14,260	13,710	(2.0)	1,657	6M	87B
1401/01/14	14,000	13,760	14,380	13,990	1.23	1,424	5M	67B
1401/01/10	14,430	13,650	14,430	13,820	(3.76)	1,837	7M	97B
1401/01/09	14,300	14,100	14,720	14,360	2.35	1,836	7M	98B
1401/01/08	14,040	13,660	14,040	14,030	4.86	715	6M	89B
1401/01/07	13,470	13,130	13,660	13,380	(0.07)	787	2M	28B
1401/01/06	13,850	13,170	13,850	13,390	(0.96)	672	2M	21B
1400/12/28	13,630	13,200	13,870	13,520	(0.81)	905	3M	45B
1400/12/25	13,850	13,410	13,940	13,630	1.19	701	2M	33B
1400/12/24	13,100	12,810	13,740	13,470	2.90	1,350	8M	103B
1400/12/23	13,740	12,830	13,900	13,090	(2.02)	890	4M	55B
1400/12/22	13,130	13,130	13,720	13,360	(1.98)	551	1M	19B
1400/12/21	14,030	13,550	14,230	13,630	(4.42)	657	2M	33B
1400/12/18	14,220	14,000	14,660	14,260	(1.04)	924	3M	38B
1400/12/17	15,090	14,370	15,090	14,410	(4.7)	1,184	4M	63B
1400/12/16	15,300	14,520	15,650	15,120	1.14	1,012	3M	49B
1400/12/15	15,280	14,520	15,620	14,950	(2.16)	2,140	8M	115B
1400/12/14	15,490	14,870	15,660	15,280	0.07	803	3M	44B
1400/12/11	15,000	13,940	15,400	15,270	4.09	1,774	9M	135B
1400/12/09	14,690	14,200	15,000	14,670	(0.88)	1,257	5M	78B
1400/12/08	14,900	14,420	15,350	14,800	0.54	974	3M	39B
1400/12/07	13,910	13,710	14,900	14,720	3.66	1,358	5M	71B
1400/12/04	14,220	13,830	14,650	14,200	(1.32)	640	2M	33B
1400/12/03	15,040	14,220	15,040	14,390	(3.81)	1,142	4M	52B
1400/12/02	14,980	14,600	15,190	14,960	3.39	1,054	4M	54B
1400/12/01	13,940	13,260	14,550	14,470	4.40	928	6M	88B
1400/11/30	13,830	13,320	14,250	13,860	1.17	747	2M	33B
1400/11/27	13,500	13,150	13,770	13,700	4.42	853	4M	53B
1400/11/25	13,050	12,980	13,440	13,120	(3.95)	1,151	3M	45B
1400/11/24	14,410	13,520	14,410	13,660	(4.01)	208	979K	13B
1400/11/23	14,450	14,220	14,540	14,230	(4.88)	671	3M	40B
1400/11/20	15,630	14,440	15,840	14,960	(1.45)	1,497	5M	68B
1400/11/19	14,800	14,600	15,330	15,180	3.97	1,157	4M	64B
1400/11/18	13,720	13,710	14,660	14,600	4.51	1,181	7M	104B
1400/11/17	14,030	13,480	14,380	13,970	(0.29)	1,319	5M	65B
1400/11/16	13,820	13,610	14,370	14,010	(1.06)	888	2M	31B
1400/11/13	14,150	13,680	14,570	14,160	1.51	865	3M	41B
1400/11/12	13,980	13,570	14,000	13,950	4.57	1,018	5M	68B
1400/11/11	13,050	12,440	13,600	13,340	2.93	1,066	4M	47B
1400/11/10	13,300	12,550	13,490	12,960	0.23	1,243	4M	49B
1400/11/09	12,850	12,200	13,080	12,930	3.77	967	4M	55B
1400/11/06	12,400	12,300	13,290	12,460	(3.71)	1,208	5M	59B
1400/11/05	13,430	12,840	13,570	12,940	(4.22)	277	974K	13B
1400/11/04	13,670	13,030	14,000	13,510	0.60	1,104	3M	43B
1400/11/03	13,790	12,980	13,900	13,430	(1.47)	1,327	6M	85B
1400/11/02	13,850	13,220	14,420	13,630	(2.01)	1,369	5M	68B
1400/10/29	13,740	13,610	14,500	13,910	(2.86)	1,451	6M	86B
1400/10/28	14,830	14,190	15,130	14,320	(4.09)	612	3M	44B
1400/10/27	14,940	14,830	15,490	14,930	(4.36)	2,149	9M	137B
1400/10/26	16,400	15,560	16,400	15,610	(4.64)	484	2M	27B
1400/10/25	16,640	16,200	17,060	16,370	(3.99)	797	2M	28B
1400/10/22	17,300	16,400	17,300	17,050	2.22	1,286	6M	103B
1400/10/21	16,440	16,440	17,270	16,680	(3.58)	2,085	9M	155B
1400/10/20	16,390	16,390	17,650	17,300	2.73	521	1M	20B
1400/10/19	17,250	16,600	17,800	16,840	(3.44)	471	1M	20B
1400/10/18	16,830	16,600	18,070	17,440	0.11	741	2M	34B
1400/10/15	17,610	17,290	18,270	17,420	(4.29)	1,117	3M	60B
1400/10/14	19,010	18,120	19,010	18,200	(4.56)	821	3M	53B
1400/10/13	18,250	18,250	19,200	19,070	4.26	1,438	5M	98B
1400/10/12	18,300	18,260	18,900	18,290	(4.84)	1,239	4M	76B
1400/10/11	19,200	19,170	19,690	19,220	(4.71)	658	3M	53B
1400/10/08	20,690	18,910	20,710	20,170	2.23	2,219	8M	164B
1400/10/07	19,800	19,100	19,830	19,730	4.45	1,189	5M	95B
1400/10/06	18,360	18,360	18,900	18,890	4.94	564	3M	59B
1400/10/05	17,500	17,110	18,350	18,000	2.97	1,350	5M	90B
1400/10/04	17,060	17,000	17,680	17,480	3.80	1,214	5M	91B
1400/10/01	16,680	16,350	16,850	16,840	4.92	890	5M	90B
1400/09/30	15,650	15,580	16,830	16,050	(2.13)	1,791	8M	131B
1400/09/29	16,400	16,350	17,000	16,400	(4.71)	592	2M	36B
1400/09/28	17,520	16,610	17,540	17,210	2.99	1,590	5M	81B
1400/09/27	16,450	16,380	17,280	16,710	(3.07)	1,481	5M	76B
1400/09/24	17,160	17,160	17,900	17,240	(4.54)	491	2M	30B
1400/09/23	17,510	17,510	17,510	18,060	(2.01)	79	287K	5B
1400/09/22	18,990	18,070	18,990	18,430	(3.1)	170	481K	9B
1400/09/21	19,210	19,000	19,900	19,020	(4.9)	235	1M	27B
1400/09/20	20,250	19,860	21,280	20,000	(4.31)	500	1M	28B
1400/09/17	21,000	20,480	21,330	20,900	0.92	724	2M	32B
1400/09/16	20,850	20,690	21,690	20,710	(4.87)	659	2M	49B
1400/09/15	22,200	21,000	22,490	21,770	0.51	996	3M	56B
1400/09/14	22,000	20,850	22,300	21,660	(0.78)	1,307	4M	80B
1400/09/13	21,950	20,850	22,620	21,830	0.92	1,764	6M	133B
1400/09/10	21,630	21,630	21,630	21,630	5.00	347	4M	90B
1400/09/09	19,830	18,750	20,710	20,600	4.41	729	7M	142B
1400/09/08	20,140	19,220	20,850	19,730	(2.47)	885	2M	41B
1400/09/07	20,640	20,140	21,360	20,230	(4.58)	1,148	3M	60B
1400/09/06	21,000	20,260	21,900	21,200	1.48	1,345	3M	64B
1400/09/03	20,060	19,350	21,060	20,890	4.14	1,727	6M	115B
1400/09/02	20,550	19,620	20,900	20,060	(2.29)	854	2M	37B
1400/09/01	20,990	20,000	21,000	20,530	0.10	1,279	4M	77B
1400/08/30	21,220	20,460	21,490	20,510	(4.74)	1,088	3M	69B
1400/08/29	21,700	20,700	21,710	21,530	4.11	1,626	6M	122B
1400/08/26	19,600	19,600	21,390	20,680	1.42	2,016	5M	96B
1400/08/25	20,360	20,350	20,990	20,390	(4.81)	700	2M	42B
1400/08/24	21,690	21,260	22,360	21,420	(4.25)	702	2M	37B
1400/08/23	23,100	21,520	23,750	22,370	(1.24)	1,853	5M	109B
1400/08/22	23,700	22,470	23,700	22,650	(4.23)	1,321	3M	76B
1400/08/19	23,000	23,000	23,900	23,650	3.86	2,201	7M	163B
1400/08/18	22,710	22,710	23,290	22,770	(4.73)	3,389	11M	257B
1400/08/17	23,820	23,820	24,510	23,900	(4.67)	1,616	5M	111B
1400/08/16	25,050	25,050	25,710	25,070	(4.89)	1,117	4M	111B
1400/08/15	26,500	25,590	26,610	26,360	3.98	1,961	6M	150B
1400/08/12	25,330	24,750	25,380	25,350	4.84	1,337	6M	144B
1400/08/11	23,680	23,680	25,300	24,180	(2.97)	3,554	10M	250B
1400/08/10	24,370	24,370	26,470	24,920	(2.85)	858	2M	50B
1400/08/09	24,730	24,730	24,730	25,650	(1.46)	52	163K	4B
1400/08/08	27,010	25,660	27,010	26,030	(3.63)	527	1M	36B
1400/08/05	26,760	26,760	27,750	27,010	(4.08)	2,832	9M	251B
1400/08/04	27,470	27,470	27,470	28,160	(2.59)	132	249K	7B
1400/08/03	28,420	28,420	28,420	28,910	(3.34)	129	322K	9B
1400/08/01	31,500	29,870	31,500	29,910	(4.87)	756	2M	73B
1400/07/28	33,250	31,280	33,250	31,440	(4.5)	1,521	5M	149B
1400/07/27	34,000	31,850	34,000	32,920	0.55	1,712	5M	156B
1400/07/26	34,300	32,560	34,300	32,740	(4.46)	2,047	7M	217B
1400/07/25	33,910	33,120	35,350	34,270	1.39	2,191	7M	229B
1400/07/24	33,780	32,840	33,910	33,800	4.64	1,649	5M	159B
1400/07/21	33,000	30,810	33,450	32,300	0.0	2,421	5M	173B
1400/07/20	32,400	30,800	32,970	32,300	2.60	2,650	7M	226B
1400/07/19	30,100	30,100	31,560	31,480	4.72	1,487	4M	140B
1400/07/18	31,420	29,850	32,000	30,060	(4.33)	1,685	4M	133B
1400/07/17	31,010	31,000	32,490	31,420	(3.71)	2,451	7M	211B
1400/07/14	32,630	31,250	33,690	32,630	1.59	2,779	7M	218B
1400/07/12	31,300	31,300	32,220	32,120	4.66	2,964	11M	366B
1400/07/11	30,690	29,410	30,880	30,690	4.35	2,441	8M	243B
1400/07/10	28,170	27,500	29,570	29,410	4.40	2,025	8M	250B
1400/07/07	27,500	27,400	28,280	28,170	4.57	2,018	7M	201B
1400/07/06	27,680	26,170	27,980	26,940	(2.18)	2,256	8M	216B
1400/07/04	28,690	26,590	28,690	27,540	0.29	1,586	4M	121B
1400/07/03	27,420	27,000	27,520	27,460	4.77	1,822	6M	154B
1400/06/31	26,120	26,120	26,900	26,210	(4.66)	1,150	5M	138B
1400/06/30	28,440	27,390	28,450	27,490	(4.65)	496	1M	35B
1400/06/29	29,000	28,210	29,380	28,830	1.98	1,582	4M	108B
1400/06/28	27,110	27,110	29,490	28,270	0.35	1,977	5M	138B
1400/06/27	30,250	27,890	30,290	28,170	(4.02)	1,852	6M	166B
1400/06/24	31,000	28,580	31,000	29,350	(2.43)	3,499	9M	258B
1400/06/23	29,120	29,010	30,270	30,080	4.34	2,593	9M	256B
1400/06/22	28,750	27,740	29,120	28,830	3.93	3,245	10M	301B
1400/06/21	27,850	26,140	28,260	27,740	3.05	3,152	9M	239B
1400/06/20	26,570	26,530	26,950	26,920	4.87	2,261	8M	225B
1400/06/17	24,500	24,500	25,780	25,670	4.52	2,166	7M	180B
1400/06/16	24,150	24,150	25,590	24,560	(3.38)	2,741	8M	202B
1400/06/15	27,450	25,240	27,450	25,420	(4.29)	3,999	15M	387B
1400/06/14	26,850	25,800	26,940	26,560	3.47	2,241	7M	187B
1400/06/13	25,980	24,400	26,290	25,670	2.52	2,631	9M	233B
1400/06/10	25,070	24,570	25,070	25,040	4.86	1,453	7M	182B
1400/06/09	22,100	22,100	24,270	23,880	3.29	1,439	6M	146B
1400/06/08	23,040	22,920	24,080	23,120	(4.15)	1,460	5M	120B
1400/06/07	24,180	22,100	24,400	24,120	3.79	2,026	7M	162B
1400/06/06	22,780	22,500	23,870	23,240	2.02	2,280	9M	209B
1400/06/03	22,800	21,830	22,830	22,780	4.74	1,269	4M	99B
1400/06/02	21,730	20,850	21,820	21,750	4.62	904	3M	69B
1400/06/01	19,900	19,410	21,280	20,790	2.57	1,295	4M	78B
1400/05/31	20,580	19,710	20,580	20,270	3.42	1,023	3M	69B
1400/05/24	19,000	18,300	19,750	19,600	4.20	996	5M	106B
1400/05/23	19,110	18,630	19,550	18,810	(4.08)	1,525	5M	91B
1400/05/20	20,100	19,190	20,390	19,610	0.36	1,675	4M	87B
1400/05/19	19,390	19,010	19,580	19,540	4.77	1,538	5M	104B
1400/05/18	19,000	17,960	19,200	18,650	(1.32)	1,661	5M	89B
1400/05/17	19,390	18,300	19,390	18,900	(0.47)	1,158	3M	61B
1400/05/16	19,360	18,660	19,360	18,990	2.70	1,147	3M	58B
1400/05/13	18,600	17,760	19,500	18,490	(1.07)	2,636	8M	152B
1400/05/12	18,450	18,010	18,800	18,690	4.36	2,261	8M	144B
1400/05/11	17,500	17,500	18,010	17,910	4.37	1,592	6M	104B
1400/05/10	16,800	16,700	17,280	17,160	4.25	1,547	8M	139B
1400/05/09	17,000	16,390	17,000	16,460	(4.58)	1,554	6M	92B
1400/05/06	16,790	16,220	17,650	17,250	2.62	1,540	5M	82B
1400/05/05	17,250	16,550	17,420	16,810	(3.5)	1,242	5M	84B
1400/05/04	17,600	17,270	18,400	17,420	(4.13)	1,353	4M	69B
1400/04/28	18,000	17,890	18,490	18,170	1.62	1,320	3M	62B
1400/04/27	17,300	17,300	18,070	17,880	3.89	2,144	7M	120B
1400/04/26	17,050	16,900	17,970	17,210	(3.21)	3,020	10M	177B
1400/04/23	18,100	16,920	18,500	17,780	(0.06)	2,770	8M	151B
1400/04/22	17,700	17,030	17,880	17,790	4.46	1,684	6M	113B
1400/04/21	16,990	16,500	17,090	17,030	4.61	803	3M	47B
1400/04/20	15,930	15,750	16,320	16,280	4.69	1,313	4M	71B
1400/04/19	15,490	14,880	15,920	15,550	2.44	1,650	6M	88B
1400/04/16	14,880	14,720	15,550	15,180	2.02	1,407	6M	84B
1400/04/15	15,400	14,700	15,470	14,880	(3.81)	3,012	10M	148B
1400/04/14	14,890	14,870	15,550	15,470	4.46	1,989	7M	112B
1400/04/13	14,200	13,650	14,990	14,810	3.71	3,268	12M	177B
1400/04/12	15,090	13,720	15,090	14,280	(1.11)	2,056	7M	96B
1400/04/09	14,300	13,910	14,520	14,440	4.41	1,244	4M	64B
1400/04/08	13,480	13,240	13,900	13,830	4.46	1,414	6M	90B
1400/04/07	12,500	12,300	13,310	13,240	4.42	1,842	9M	119B
1400/04/06	13,200	12,540	13,200	12,680	(3.94)	2,929	9M	111B
1400/04/05	13,270	12,650	13,270	13,200	4.43	1,369	6M	79B
1400/04/02	12,650	12,500	12,650	12,640	4.90	704	3M	36B
1400/04/01	11,800	11,220	12,390	12,050	(26.21)	2,411	12M	139B
1400/03/31	15,550	15,550	15,550	16,330	(0.18)	12	35K	552M
1400/03/30	15,580	15,580	15,580	16,360	(0.24)	18	40K	622M
1400/03/29	15,600	15,600	15,600	16,400	(0.12)	13	22K	340M
1400/03/26	15,630	15,630	15,630	16,420	(0.18)	9	30K	472M
1400/03/25	15,770	15,770	15,770	16,450	(0.84)	33	149K	2B
1400/03/24	15,770	15,770	15,770	16,590	(0.06)	7	12K	188M
1400/03/23	15,790	15,790	15,790	16,600	(0.12)	7	16K	257M
1400/03/22	15,890	15,890	15,890	16,620	(0.6)	16	104K	2B
1400/03/19	15,910	15,910	15,910	16,720	(0.12)	10	16K	257M
1400/03/18	15,940	15,940	15,940	16,740	(0.18)	18	27K	434M
1400/03/17	15,960	15,960	15,960	16,770	(0.18)	22	29K	465M
1400/03/12	16,000	16,000	16,000	16,800	(0.24)	33	46K	730M
1400/03/11	16,020	16,020	16,020	16,840	(0.12)	12	20K	323M
1400/03/10	16,030	16,030	16,030	16,860	(0.06)	10	12K	199M
1400/03/09	16,040	16,040	16,040	16,870	(0.06)	13	16K	249M
1400/03/08	16,160	16,160	16,160	16,880	(0.76)	46	138K	2B
1400/03/05	15,540	15,540	15,540	17,010	(1.45)	100	128K	2B
1400/03/04	16,410	16,410	16,410	17,260	(0.06)	9	13K	209M
1400/03/03	16,420	16,420	16,420	17,270	(0.06)	4	11K	181M
1400/03/02	16,430	16,430	16,430	17,280	(0.06)	3	11K	178M
1400/03/01	16,440	16,440	16,440	17,290	(0.06)	4	11K	186M
1400/02/29	16,460	16,460	16,460	17,300	(0.12)	5	20K	325M
1400/02/28	16,470	16,470	16,470	17,320	(0.06)	5	14K	226M
1400/02/27	16,480	16,480	16,480	17,330	(0.06)	6	7K	113M
1400/02/26	16,490	16,490	16,490	17,340	(0.06)	10	12K	201M
1400/02/25	16,820	16,820	16,820	17,350	(1.98)	27	334K	6B
1400/02/22	17,200	17,200	17,200	17,700	(0.17)	21	111K	2B
1400/02/21	17,220	17,220	17,220	17,730	(0.11)	42	60K	1B
1400/02/07	25,660	25,660	25,660	26,410	(0.15)	36	105K	3B
1400/02/06	25,660	25,660	25,660	26,450	0.0	7	7K	189M
1400/02/05	25,660	25,660	25,660	26,450	0.0	2	320	8M
1400/02/04	25,660	25,660	25,660	26,450	0.0	5	1K	31M
1400/02/01	25,660	25,660	25,660	26,450	0.0	16	10K	249M
1400/01/31	25,930	25,930	25,930	26,450	0.0	4	2K	40M
1400/01/30	25,930	25,930	25,930	26,450	0.0	5	6K	148M
1400/01/29	25,930	25,930	25,930	26,450	0.0	2	388	10M
1400/01/28	25,930	25,930	25,930	26,450	0.0	2	2K	43M
1400/01/25	25,940	25,940	25,940	26,450	(0.04)	24	20K	515M
1400/01/24	26,460	26,460	26,460	26,460	(2.0)	200	2M	49B
1400/01/23	26,460	26,460	26,460	27,000	0.0	2	1K	32M
1400/01/22	26,460	26,460	26,460	27,000	0.0	4	828	22M
1400/01/21	26,460	26,460	26,460	27,000	0.0	6	1K	37M
1400/01/18	26,470	26,470	26,470	27,000	(0.04)	11	22K	595M
1400/01/17	26,470	26,470	26,470	27,010	0.0	7	7K	194M
1400/01/16	26,470	26,470	26,470	27,010	0.0	10	10K	256M
1400/01/15	26,470	26,470	26,470	27,010	0.0	13	5K	136M
1400/01/14	26,470	26,470	26,470	27,010	0.0	8	3K	78M
1400/01/11	26,550	26,550	26,550	27,010	(0.3)	49	263K	7B
1400/01/10	26,560	26,560	26,560	27,090	(0.04)	38	32K	841M
1400/01/08	26,580	26,580	26,580	27,100	(0.07)	31	54K	1B
1399/12/25	28,010	28,010	28,010	28,220	(1.26)	117	1M	31B
1399/12/24	28,080	28,080	28,080	28,580	(0.24)	34	225K	6B
1399/12/23	28,140	28,140	28,140	28,650	(0.21)	40	195K	5B
1399/12/20	28,150	28,150	28,150	28,710	(0.03)	23	26K	735M
1399/12/19	28,160	28,160	28,160	28,720	(0.03)	18	16K	446M
1399/12/18	28,170	28,170	28,170	28,730	(0.03)	37	45K	1B
1399/12/17	28,180	28,180	28,180	28,740	(0.03)	30	17K	481M
1399/12/16	28,200	28,200	28,200	28,750	(0.07)	32	58K	2B
1399/12/13	28,220	28,220	28,220	28,770	(0.07)	17	54K	2B
1399/12/12	28,240	28,240	28,240	28,790	(0.07)	33	49K	1B
1399/12/11	28,240	28,240	28,240	28,810	0.0	20	10K	281M
1399/12/10	28,250	28,250	28,250	28,810	(0.03)	14	18K	500M
1399/12/09	28,260	28,260	28,260	28,820	(0.03)	13	26K	723M
1399/12/06	28,350	28,350	28,350	28,830	(0.31)	58	269K	8B
1399/12/05	28,380	28,380	28,380	28,920	(0.1)	32	106K	3B
1399/12/04	28,390	28,390	28,390	28,950	(0.03)	23	42K	1B
1399/12/03	28,460	28,460	28,460	28,960	(0.28)	108	239K	7B
1399/12/02	30,000	28,280	30,200	29,040	0.66	6,651	18M	522B
1399/11/29	28,880	28,500	28,880	28,850	5.87	4,496	17M	500B
1399/11/28	26,000	25,900	27,370	27,250	5.50	3,329	14M	392B
1399/11/27	25,900	25,740	26,510	25,830	(1.64)	2,160	7M	169B
1399/11/26	27,300	26,100	27,300	26,260	(1.39)	1,886	5M	119B
1399/11/25	26,770	25,900	27,430	26,630	1.37	4,637	9M	235B
1399/11/21	27,160	26,090	27,460	26,270	(4.33)	5,072	14M	362B
1399/11/20	28,800	27,170	29,250	27,460	(3.99)	3,235	8M	233B
1399/11/19	28,330	28,330	30,770	28,600	(4.09)	4,885	13M	368B
1399/11/18	29,590	29,580	30,000	29,820	(4.21)	297	1M	41B
1399/11/15	32,790	29,670	32,790	31,130	(0.32)	6,007	15M	460B
1399/11/14	31,230	30,400	31,260	31,230	4.87	3,005	8M	263B
1399/11/13	28,650	28,650	31,250	29,780	(1.23)	8,107	19M	561B
1399/11/12	30,360	29,520	31,400	30,150	(2.96)	1,754	5M	136B
1399/11/11	31,110	30,870	32,390	31,070	(4.37)	5,741	14M	434B
1399/11/08	34,130	31,810	34,310	32,490	(2.96)	5,822	12M	395B
1399/11/07	33,490	32,200	33,560	33,480	4.72	5,750	19M	623B
1399/11/06	31,670	31,670	33,100	31,970	(4.08)	4,914	14M	451B
1399/11/05	32,910	32,910	34,320	33,330	(3.78)	4,430	11M	363B
1399/11/04	35,940	34,340	35,970	34,640	(4.15)	1,692	4M	134B
1399/11/01	36,480	34,750	37,990	36,140	(1.18)	6,719	12M	440B
1399/10/30	35,970	35,970	38,700	36,570	(3.41)	6,159	17M	633B
1399/10/29	37,120	37,120	37,120	37,860	(3.1)	130	767K	28B
1399/10/27	39,520	38,380	41,500	39,070	(3.29)	6,485	20M	780B
1399/10/24	39,120	38,040	41,070	40,400	3.27	8,222	15M	600B
1399/10/23	39,000	37,000	40,080	39,120	2.46	12,225	28M	1T
1399/10/22	37,700	35,980	38,480	38,180	4.17	8,577	16M	628B
1399/10/21	37,130	34,700	37,130	36,650	3.62	11,690	34M	1T
1399/10/20	35,360	35,170	35,370	35,370	4.99	1,226	7M	253B
1399/10/17	33,500	31,830	35,050	33,690	0.57	6,231	16M	542B
1399/10/16	33,200	31,800	34,450	33,500	2.10	8,034	24M	796B
1399/10/15	32,260	30,660	33,880	32,810	1.67	12,069	28M	934B
1399/10/14	33,800	31,980	34,400	32,270	(4.13)	9,156	27M	856B
1399/10/13	33,960	32,180	33,970	33,660	4.02	12,155	36M	1T
1399/10/10	32,140	31,460	32,630	32,360	4.12	2,410	8M	249B
1399/10/09	31,100	30,680	31,100	31,080	4.93	3,662	18M	556B
1399/10/08	27,540	27,530	30,410	29,620	2.24	7,304	43M	1T
1399/10/07	30,170	28,790	30,300	28,970	(4.39)	1,183	2M	71B
1399/10/06	30,080	29,100	30,470	30,300	4.41	6,919	16M	475B
1399/10/03	28,250	27,910	29,300	29,020	3.98	4,258	14M	397B
1399/10/02	27,420	27,420	28,900	27,910	(3.29)	10,857	30M	830B
1399/10/01	28,740	27,000	29,420	28,860	3.00	5,648	19M	536B
1399/09/30	28,140	26,850	28,140	28,020	4.55	4,495	20M	549B
1399/09/29	25,430	25,430	28,090	26,800	0.15	2,977	13M	350B
1399/09/26	26,640	26,640	26,640	26,760	(4.56)	200	1M	40B
1399/09/25	27,230	27,230	27,230	28,040	(2.16)	86	710K	19B
1399/09/24	28,650	28,650	28,650	28,660	(4.94)	359	2M	47B
1399/09/23	30,340	30,110	30,810	30,150	(4.86)	823	3M	77B
1399/09/22	32,140	29,350	32,140	31,690	3.53	4,629	18M	578B
1399/09/19	30,680	30,680	30,680	30,610	4.76	451	2M	57B
1399/09/18	29,220	29,220	29,220	29,220	4.99	470	2M	57B
1399/09/17	27,850	27,200	27,850	27,830	4.90	1,602	10M	288B
1399/09/16	27,060	27,060	27,060	26,530	2.91	288	1M	31B
1399/09/10	25,780	25,780	25,780	25,780	4.97	597	4M	114B
1399/09/09	24,760	23,730	24,760	24,560	4.11	2,668	20M	484B
1399/09/08	24,240	24,240	24,240	23,590	2.17	287	943K	23B
1399/09/05	23,380	23,380	23,380	23,090	3.68	345	2M	46B
1399/09/04	22,270	22,270	22,270	22,270	5.00	352	3M	65B
1399/09/03	21,210	21,210	21,210	21,210	5.00	295	3M	74B
1399/09/02	20,560	20,560	20,560	20,200	3.11	329	2M	35B
1399/09/01	19,590	19,590	19,590	19,590	4.98	427	3M	59B
1399/08/28	17,550	17,550	19,210	18,660	1.97	2,772	17M	315B
1399/08/27	18,300	18,010	18,950	18,300	(3.43)	1,686	7M	119B
1399/08/26	19,230	18,000	19,230	18,950	3.44	3,806	18M	338B
1399/08/25	18,320	18,320	18,320	18,320	4.99	353	4M	82B
1399/08/24	17,300	16,720	17,470	17,450	4.87	496	4M	72B
1399/08/21	16,330	16,050	17,490	16,640	(1.48)	1,766	6M	101B
1399/08/20	17,600	16,650	18,200	16,890	(3.6)	1,395	5M	80B
1399/08/19	18,600	17,450	18,600	17,520	(4.58)	1,274	7M	126B
1399/08/18	17,520	17,520	19,360	18,360	(0.43)	1,528	6M	110B
1399/08/17	17,550	17,550	17,550	18,440	(0.16)	26	96K	2B
1399/08/14	17,600	17,600	17,600	18,470	(0.27)	52	139K	2B
1399/08/12	17,670	17,670	17,670	18,520	(0.38)	43	209K	4B
1399/08/11	17,710	17,710	17,710	18,590	(0.27)	41	130K	2B
1399/08/10	18,150	18,150	18,150	18,640	(2.41)	156	1M	23B
1399/08/07	18,230	18,230	18,230	19,100	(0.42)	43	219K	4B
1399/08/06	18,260	18,260	18,260	19,180	(0.21)	18	97K	2B
1399/08/05	18,290	18,290	18,290	19,220	(0.16)	19	87K	2B
1399/08/03	18,330	18,330	18,330	19,250	(0.21)	56	121K	2B
1399/07/30	18,480	18,480	18,480	19,290	(0.82)	107	404K	7B
1399/07/29	18,540	18,540	18,540	19,450	(0.31)	31	146K	3B
1399/07/28	18,940	18,940	18,960	19,510	(2.11)	310	1M	20B
1399/07/27	19,280	19,280	19,720	19,930	(1.77)	285	886K	17B
1399/07/23	19,720	19,720	20,440	20,290	(2.22)	475	1M	20B
1399/07/22	20,800	20,720	21,400	20,750	(4.86)	1,025	3M	55B
1399/07/21	22,680	21,400	23,000	21,810	(3.15)	1,349	2M	51B
1399/07/20	22,000	21,500	23,000	22,520	2.69	2,461	5M	116B
1399/07/19	22,900	20,940	22,900	21,930	(0.5)	2,094	4M	83B
1399/07/16	22,500	20,890	22,950	22,040	0.27	2,585	6M	133B
1399/07/15	21,000	21,000	22,050	21,980	(2.14)	2,239	7M	159B
1399/07/12	21,600	21,600	21,600	22,460	(1.19)	160	528K	11B
1399/07/09	21,920	21,920	21,920	22,730	(1.47)	70	634K	14B
1399/07/08	21,980	21,980	21,980	23,070	(0.26)	31	111K	2B
1399/07/07	22,030	22,030	22,030	23,130	(0.22)	10	93K	2B
1399/07/06	22,080	22,080	22,080	23,180	(0.26)	24	113K	2B
1399/07/05	22,130	22,130	22,130	23,240	(0.21)	33	101K	2B
1399/07/02	22,330	22,330	22,330	23,290	(0.89)	82	381K	9B
1399/07/01	22,400	22,400	22,400	23,500	(0.3)	48	126K	3B
1399/06/31	22,460	22,460	22,460	23,570	(0.3)	38	124K	3B
1399/06/30	22,550	22,550	22,550	23,640	(0.38)	52	152K	3B
1399/06/29	22,680	22,680	22,680	23,730	(0.59)	111	249K	6B
1399/06/26	24,600	23,370	24,600	23,870	(5.99)	781	2M	36B
1399/06/25	25,250	25,250	26,000	25,390	(4.44)	4,148	10M	250B
1399/06/24	25,420	25,420	25,420	26,570	(0.67)	106	248K	6B
1399/06/23	25,490	25,490	25,490	26,750	(0.3)	38	107K	3B
1399/06/22	25,680	25,680	25,680	26,830	(0.74)	143	273K	7B
1399/06/19	25,960	25,960	25,960	27,030	(1.06)	112	385K	10B
1399/06/18	26,030	26,030	26,030	27,320	(0.26)	18	86K	2B
1399/06/17	26,090	26,090	26,090	27,390	(0.25)	25	88K	2B
1399/06/16	26,220	26,220	26,220	27,460	(0.51)	97	187K	5B
1399/06/15	26,440	26,440	26,440	27,600	(0.83)	126	292K	8B
1399/06/12	26,570	26,570	26,570	27,830	(0.46)	52	162K	4B
1399/06/11	26,670	26,670	26,670	27,960	(0.39)	81	138K	4B
1399/06/10	29,130	27,360	29,130	28,070	(2.53)	643	1M	35B
1399/06/05	27,330	27,330	29,990	28,800	0.14	4,339	9M	247B
1399/06/04	28,410	28,410	28,410	28,760	(3.81)	508	1M	34B
1399/06/03	28,690	28,690	28,690	29,900	(0.99)	79	314K	9B
1399/06/02	28,860	28,860	28,860	30,200	(0.56)	94	177K	5B
1399/06/01	29,980	29,980	31,200	30,370	(3.74)	609	1M	37B
1399/05/29	30,220	30,220	30,220	31,550	(0.82)	184	240K	7B
1399/05/28	31,200	31,200	33,650	31,810	(3.14)	2,703	5M	145B
1399/05/27	31,730	31,730	31,730	32,840	(1.65)	320	483K	15B
1399/05/26	32,020	32,020	32,020	33,390	(0.92)	168	269K	9B
1399/05/25	32,490	32,490	32,490	33,700	(1.46)	229	431K	14B
1399/05/22	33,820	33,820	36,120	34,200	(3.91)	1,307	2M	84B
1399/05/21	34,540	34,540	34,540	35,590	(2.09)	287	563K	19B
1399/05/20	36,350	36,340	37,000	36,350	(4.97)	971	1M	52B
1399/05/19	39,410	36,190	39,410	38,250	1.89	4,019	7M	270B
1399/05/15	34,720	34,720	37,890	37,540	4.02	2,624	4M	141B
1399/05/14	37,400	35,940	37,400	36,090	(4.6)	5,250	8M	304B
1399/05/13	39,780	36,920	40,500	37,830	(2.65)	2,413	4M	135B
1399/05/12	35,740	35,740	39,500	38,860	3.30	4,471	7M	264B
1399/05/11	39,730	36,410	39,730	37,620	(0.71)	4,267	5M	198B
1399/05/08	37,610	37,480	39,210	37,890	(3.95)	4,575	6M	230B
1399/05/07	39,210	39,210	41,800	39,450	(4.41)	4,361	7M	292B
1399/05/06	43,000	40,850	43,000	41,270	(4.71)	3,194	5M	197B
1399/05/05	43,740	40,010	43,740	43,310	3.96	4,748	9M	370B
1399/05/04	41,660	41,660	41,660	41,660	4.99	849	3M	107B
1399/04/30	38,300	36,830	40,600	39,680	2.61	6,283	11M	452B
1399/04/29	39,620	37,200	39,620	38,670	2.44	6,433	8M	303B
1399/04/28	35,600	35,600	39,340	37,750	0.75	6,629	11M	425B
1399/04/25	37,650	37,400	38,000	37,470	(4.8)	3,452	5M	191B
1399/04/24	40,030	37,000	40,030	39,360	3.23	7,302	11M	432B
1399/04/23	38,000	36,510	39,190	38,130	2.14	4,408	8M	309B
1399/04/22	37,330	37,330	37,330	37,330	4.98	941	2M	75B
1399/04/21	33,310	33,310	36,780	35,560	1.51	3,738	8M	296B
1399/04/18	35,940	32,770	35,940	35,030	2.34	5,282	12M	412B
1399/04/17	34,370	33,400	34,370	34,230	4.55	4,340	11M	360B
1399/04/16	33,400	33,400	33,400	32,740	2.92	646	999K	33B
1399/04/15	31,840	31,480	31,840	31,810	4.88	2,386	5M	166B
1399/04/14	30,600	28,500	30,600	30,330	4.05	6,517	15M	445B
1399/04/11	29,150	29,150	29,150	29,150	4.97	1,276	3M	81B
1399/04/10	27,770	27,700	27,770	27,770	4.99	1,479	2M	57B
1399/04/09	26,200	25,750	27,480	26,450	(2.4)	4,537	9M	235B
1399/04/08	27,320	26,960	28,530	27,100	(4.48)	3,963	10M	271B
1399/04/07	28,100	27,550	29,800	28,370	(2.17)	3,980	7M	207B
1399/04/04	28,880	28,870	30,280	29,000	(4.54)	3,076	9M	256B
1399/04/03	30,850	28,500	30,880	30,380	3.30	6,267	15M	442B
1399/04/02	29,390	29,300	29,440	29,410	4.89	1,547	3M	83B
1399/04/01	27,700	27,240	29,590	28,040	(2.2)	8,534	17M	484B
1399/03/31	30,290	28,280	30,290	28,670	(3.66)	10,738	24M	695B
1399/03/27	30,310	30,310	30,310	29,760	3.08	570	1M	36B
1399/03/26	29,470	29,470	29,470	28,870	2.85	540	1M	32B
1399/03/25	28,080	28,080	28,080	28,070	4.93	784	2M	54B
1399/03/24	27,310	27,310	27,310	26,750	2.83	561	1M	30B
1399/03/21	26,703	26,703	26,703	26,014	2.29	550	1M	29B
1399/03/20	25,432	25,432	25,432	25,432	5.00	1,203	2M	61B
1399/03/19	24,423	22,097	24,423	24,221	4.13	4,083	10M	253B
1399/03/18	23,277	23,045	23,277	23,260	4.92	1,378	3M	70B
1399/03/17	22,319	20,989	22,369	22,169	4.06	2,552	6M	133B
1399/03/13	21,650	21,000	22,000	21,304	(2.36)	4,363	8M	167B
1399/03/12	21,800	21,190	22,290	21,819	2.61	2,693	4M	98B
1399/03/11	20,500	19,500	21,525	21,264	3.03	1,878	5M	102B
1399/03/10	20,001	20,001	20,680	20,639	4.79	1,886	4M	75B
1399/03/07	19,418	19,418	20,899	19,696	(3.64)	3,294	6M	121B
1399/03/06	20,439	20,439	21,099	20,440	(3.95)	1,221	3M	54B
1399/03/03	22,700	21,099	22,700	21,514	(3.13)	1,200	3M	59B
1399/02/31	22,530	20,403	22,530	22,209	3.50	6,225	15M	332B
1399/02/30	21,824	21,824	21,824	21,458	3.24	794	2M	34B
1399/02/29	21,264	21,264	21,264	20,785	2.63	633	1M	27B
1399/02/28	19,013	19,013	20,629	20,252	3.08	2,266	6M	116B
1399/02/27	19,999	19,463	20,300	19,647	(4.1)	1,519	4M	79B
1399/02/24	20,361	20,361	21,321	20,487	(4.41)	4,446	11M	222B
1399/02/23	21,356	21,271	22,300	21,432	(4.28)	1,368	3M	58B
1399/02/22	23,700	21,590	23,784	22,390	(1.4)	7,490	14M	320B
1399/02/21	22,300	21,386	23,509	22,707	0.96	11,402	29M	656B
1399/02/20	22,810	21,800	23,200	22,491	1.72	6,565	13M	299B
1399/02/17	21,905	21,897	22,960	22,111	(4.07)	5,877	15M	343B
1399/02/16	24,504	22,172	24,504	23,049	(1.24)	7,138	18M	418B
1399/02/15	23,591	22,468	23,591	23,338	3.87	6,884	19M	447B
1399/02/14	22,468	22,468	22,468	22,468	5.00	742	3M	61B
1399/02/13	21,618	21,618	21,618	21,399	3.93	614	2M	41B
1399/02/10	19,527	19,527	21,581	20,589	0.17	12,595	44M	901B
1399/02/09	20,188	20,188	20,188	20,554	(3.28)	773	1M	30B
1399/02/08	21,003	21,003	21,003	21,250	(3.88)	973	2M	37B
1399/02/07	23,000	21,850	23,000	22,108	24.22	1,645	4M	79B
1399/01/27	17,444	17,444	18,500	18,153	1.53	4,032	8M	153B
1399/01/26	17,807	17,807	18,691	17,880	(4.61)	3,538	7M	125B
1399/01/25	20,000	18,436	20,000	18,744	(3.41)	3,496	8M	159B
1399/01/24	18,360	18,360	19,800	19,406	2.23	3,859	7M	145B
1399/01/23	19,000	18,891	19,698	18,983	(4.54)	5,177	11M	203B
1399/01/20	20,001	19,470	20,720	19,885	(2.94)	6,508	12M	237B
1399/01/19	21,490	19,900	21,490	20,488	(2.14)	5,690	10M	196B
1399/01/18	22,100	20,075	22,100	20,935	(0.93)	5,403	10M	199B
1399/01/17	21,358	20,345	21,358	21,131	3.88	3,154	7M	149B
1399/01/16	20,345	20,289	20,345	20,341	4.97	1,256	3M	55B
1399/01/11	19,400	18,590	19,891	19,377	2.29	3,341	7M	131B
1399/01/10	19,050	18,300	19,050	18,944	4.41	3,957	8M	155B
1399/01/09	18,619	18,619	18,619	18,143	2.31	346	1M	24B
1399/01/06	18,019	18,019	18,019	17,733	3.33	701	2M	36B
1399/01/05	17,300	16,999	17,352	17,161	3.84	919	2M	43B
1398/12/28	16,265	16,051	17,000	16,526	(2.18)	6,490	15M	242B
1398/12/27	16,873	16,873	17,303	16,895	(4.88)	1,718	4M	69B
1398/12/26	18,500	17,575	18,500	17,761	4.49	440	682K	12B
1398/12/19	19,427	18,456	19,427	18,507	(9.5)	2,951	5M	100B
1398/12/17	20,289	20,289	20,289	20,449	(4.25)	1,287	2M	40B
1398/12/14	22,980	21,154	22,980	21,356	(4.09)	10,002	22M	462B
1398/12/13	22,333	21,780	22,333	22,267	4.69	6,180	18M	395B
1398/12/12	21,284	20,850	21,284	21,270	4.93	1,463	5M	104B
1398/12/11	19,359	19,359	21,389	20,271	(0.52)	13,992	49M	998B
1398/12/10	20,377	20,377	20,377	20,377	(5.0)	1,193	1M	28B
1398/12/07	22,609	20,457	22,609	21,449	(0.39)	7,839	24M	510B
1398/12/06	21,533	21,533	21,533	21,533	5.00	251	2M	36B
1398/12/05	20,508	20,508	20,508	20,508	5.00	214	1M	24B
1398/12/04	19,532	19,532	19,532	19,532	5.00	168	2M	31B
1398/11/30	18,603	18,400	18,603	18,602	4.99	595	3M	60B
1398/11/29	17,550	16,440	17,977	17,718	3.49	7,100	28M	488B
1398/11/28	17,121	17,121	17,121	17,121	5.00	386	2M	30B
1398/11/27	16,306	16,306	16,306	16,306	5.00	276	1M	21B
1398/11/26	15,530	15,530	15,530	15,530	5.00	309	1M	20B
1398/11/23	14,798	14,180	14,895	14,791	4.26	2,645	9M	135B
1398/11/21	14,421	13,160	14,421	14,186	3.28	6,449	29M	412B
1398/11/20	13,735	13,535	13,735	13,735	5.00	2,689	19M	266B
1398/11/19	12,980	12,901	13,100	13,081	4.84	2,860	16M	205B
1398/11/16	12,570	11,970	12,890	12,477	(0.8)	3,490	12M	150B
1398/11/15	13,190	12,053	13,190	12,578	(0.86)	4,402	17M	215B
1398/11/14	12,551	12,551	12,698	12,687	4.90	2,119	13M	170B
1398/11/13	11,884	11,884	12,478	12,094	6.85	3,948	16M	188B
1398/11/08	11,300	11,000	11,510	11,319	3.23	352	1M	15B
1398/11/07	10,700	10,594	11,480	10,965	(1.67)	2,833	11M	116B
1398/11/06	11,561	10,480	11,561	11,151	1.27	4,625	19M	208B
1398/11/05	11,011	11,011	11,011	11,011	5.00	318	1M	14B
1398/11/02	10,490	10,310	10,495	10,487	4.91	899	5M	51B
1398/11/01	9,755	9,505	10,111	9,996	3.80	5,126	25M	248B
1398/10/30	9,631	9,404	9,631	9,630	4.98	1,775	15M	141B
1398/10/29	9,000	9,000	9,204	9,173	4.64	1,148	7M	61B
1398/10/28	8,607	8,462	8,787	8,766	4.74	1,939	9M	76B
1398/10/25	8,438	8,150	8,550	8,369	(0.25)	1,655	4M	34B
1398/10/24	8,600	8,150	8,600	8,390	1.24	1,643	4M	32B
1398/10/23	8,287	8,287	8,287	8,287	4.99	159	907K	8B
1398/10/22	7,893	7,893	7,893	7,893	4.99	67	274K	2B
1398/10/21	7,537	7,537	7,537	7,518	1.73	57	185K	1B
1398/10/18	7,390	7,390	7,390	7,390	(1.99)	148	537K	4B
1398/10/17	7,491	7,491	7,965	7,540	(4.38)	1,006	4M	27B
1398/10/15	7,857	7,857	8,199	7,885	(4.66)	1,924	7M	51B
1398/10/14	8,270	8,270	8,270	8,270	(5.0)	335	891K	7B
1398/10/11	8,849	8,597	8,900	8,705	(0.33)	2,072	6M	54B
1398/10/10	8,900	8,500	8,949	8,734	0.15	2,375	9M	77B
1398/10/09	8,700	8,557	8,960	8,721	1.69	2,616	8M	72B
1398/10/08	8,719	8,423	8,720	8,576	0.49	1,876	5M	42B
1398/10/07	8,576	8,381	8,635	8,534	2.44	1,849	5M	42B
1398/10/04	8,549	8,246	8,549	8,331	(1.63)	1,610	4M	33B
1398/10/03	8,399	8,390	8,580	8,469	0.19	1,434	4M	30B
1398/10/02	8,750	8,152	8,789	8,453	(1.49)	2,572	7M	61B
1398/10/01	8,499	8,309	8,749	8,581	1.47	2,779	7M	63B
1398/09/30	8,400	8,267	8,700	8,457	0.89	2,014	6M	50B
1398/09/27	8,538	8,267	8,538	8,382	(1.64)	1,569	3M	27B
1398/09/26	8,700	8,390	8,700	8,522	(0.08)	1,945	4M	38B
1398/09/25	8,269	8,261	8,747	8,529	0.19	1,804	5M	39B
1398/09/24	8,800	8,300	8,848	8,513	(1.18)	1,887	5M	39B
1398/09/23	8,898	8,388	8,898	8,615	(2.42)	2,594	6M	48B
1398/09/20	8,770	8,760	9,032	8,829	(4.25)	3,677	11M	99B
1398/09/19	9,660	9,177	9,660	9,221	8.30	1,893	8M	76B
1398/09/18	8,569	8,455	8,569	8,514	4.27	1,783	5M	43B
1398/09/17	8,030	7,800	8,435	8,165	1.63	3,692	12M	101B
1398/09/16	8,320	7,826	8,333	8,034	(1.11)	2,531	7M	52B
1398/09/13	8,149	7,980	8,270	8,124	2.52	1,758	5M	43B
1398/09/12	7,800	7,649	8,295	7,924	(1.58)	2,895	9M	73B
1398/09/11	8,496	7,688	8,496	8,051	(0.51)	4,702	17M	137B
1398/09/10	8,092	8,092	8,092	8,092	5.00	332	1M	10B
1398/09/09	7,699	7,535	7,721	7,707	4.80	1,188	5M	42B
1398/09/06	7,405	7,080	7,405	7,354	4.27	2,430	8M	60B
1398/09/05	6,721	6,721	7,057	7,053	10.19	915	7M	47B
1398/09/02	6,539	6,330	6,550	6,401	(0.57)	994	3M	19B
1398/08/29	6,553	6,350	6,553	6,438	1.64	634	2M	11B
1398/08/28	6,380	6,141	6,444	6,334	3.19	531	1M	9B
1398/08/27	5,922	5,922	6,460	6,138	(1.52)	839	3M	17B
1398/08/26	6,232	6,232	6,399	6,233	(4.97)	316	1M	9B
1398/08/25	6,500	6,400	6,869	6,559	(2.28)	1,088	3M	18B
1398/08/22	6,890	6,489	6,890	6,712	0.98	932	2M	16B
1398/08/21	6,580	6,472	6,664	6,647	4.73	849	4M	24B
1398/08/20	6,173	6,116	6,595	6,347	(1.4)	1,810	5M	32B
1398/08/19	6,597	6,431	6,597	6,437	(4.9)	580	1M	9B
1398/08/18	7,050	6,490	7,100	6,769	(0.88)	1,274	3M	22B
1398/08/14	7,170	6,695	7,170	6,829	(3.09)	1,854	5M	32B
1398/08/13	7,169	6,820	7,170	7,047	3.19	1,726	6M	41B
1398/08/12	6,600	6,596	6,882	6,829	4.18	652	3M	18B
1398/08/11	6,596	6,290	6,596	6,555	4.35	1,652	7M	43B
1398/08/08	6,282	6,282	6,282	6,282	5.00	384	2M	11B
1398/08/06	5,541	5,541	6,074	5,983	3.42	1,268	5M	28B
1398/08/04	6,147	5,771	6,147	5,785	(4.76)	596	1M	8B
1398/08/01	6,350	5,933	6,549	6,074	(2.74)	1,712	5M	32B
1398/07/30	6,339	5,740	6,339	6,245	3.43	1,296	5M	32B
1398/07/29	5,944	5,944	6,389	6,038	(3.48)	2,343	11M	68B
1398/07/28	6,256	6,256	6,256	6,256	(5.0)	76	227K	1B
1398/07/24	6,585	6,585	6,585	6,585	(4.99)	180	493K	3B
1398/07/23	6,931	6,931	6,931	6,931	(4.99)	120	229K	2B
1398/07/22	7,295	7,295	7,295	7,295	(4.99)	261	368K	3B
1398/07/21	7,650	7,528	8,180	7,678	(3.1)	2,185	6M	48B
1398/07/20	7,863	7,863	8,190	7,924	(4.25)	1,211	4M	33B
1398/07/17	8,276	8,276	8,276	8,276	(4.99)	188	473K	4B
1398/07/16	8,711	8,711	8,711	8,711	(5.0)	93	229K	2B
1398/07/15	9,169	9,169	9,169	9,169	(4.99)	241	477K	4B
1398/07/14	9,651	9,651	9,651	9,651	(4.99)	859	3M	24B
1398/07/13	10,390	9,418	10,408	10,158	2.47	5,002	17M	168B
1398/07/10	9,281	9,281	10,057	9,913	3.49	5,042	18M	183B
1398/07/09	9,717	9,001	9,717	9,579	3.50	2,931	13M	124B
1398/07/08	9,255	9,255	9,255	9,255	4.99	1,186	6M	53B
1398/07/07	8,826	8,500	8,826	8,815	4.87	2,333	13M	117B
1398/07/06	8,406	8,401	8,406	8,406	5.00	1,393	7M	57B
1398/07/03	8,006	7,970	8,006	8,006	5.00	1,041	5M	40B
1398/07/02	7,646	7,024	7,716	7,625	3.76	2,740	11M	85B
1398/07/01	7,350	7,315	7,352	7,349	4.96	1,063	4M	32B
1398/06/31	7,002	6,980	7,002	7,002	4.99	365	1M	9B
1398/06/30	6,122	6,122	6,753	6,669	3.68	740	2M	14B
1398/06/27	6,762	6,389	6,790	6,432	(4.36)	1,011	3M	19B
1398/06/26	6,880	6,591	6,880	6,725	(3.06)	1,432	4M	27B
1398/06/25	7,089	6,719	7,284	6,937	(1.91)	2,599	6M	44B
1398/06/24	7,588	6,916	7,588	7,072	(2.86)	2,799	8M	56B
1398/06/23	7,304	6,957	7,304	7,280	4.64	1,390	5M	39B
1398/06/20	6,957	6,950	6,957	6,957	5.00	513	2M	14B
1398/06/17	6,520	6,500	6,653	6,626	4.56	1,544	5M	36B
1398/06/16	6,205	6,190	6,410	6,337	3.80	1,521	6M	36B
1398/06/13	5,915	5,915	6,135	6,105	4.48	1,369	5M	33B
1398/06/12	5,850	5,731	5,950	5,843	0.88	886	2M	12B
1398/06/11	5,950	5,669	5,950	5,792	(2.93)	1,096	3M	18B
1398/06/10	6,061	5,800	6,061	5,967	(0.52)	914	3M	17B
1398/06/09	6,000	5,770	6,123	5,998	2.44	1,374	5M	29B
1398/06/06	5,800	5,767	6,065	5,855	(3.54)	1,063	4M	21B
1398/06/05	6,032	5,800	6,290	6,070	0.71	1,240	3M	21B
1398/06/04	5,701	5,701	6,120	6,027	3.40	1,170	3M	21B
1398/06/03	6,120	5,693	6,130	5,829	(2.72)	1,184	4M	23B
1398/06/02	5,925	5,745	6,124	5,992	2.73	1,703	5M	29B
1398/05/30	5,920	5,754	5,920	5,833	3.37	1,077	3M	18B
1398/05/28	5,666	5,520	5,678	5,643	4.35	1,072	3M	17B
1398/05/27	5,371	5,210	5,579	5,408	0.93	1,216	3M	16B
1398/05/26	5,280	5,250	5,377	5,358	4.63	1,322	4M	23B
1398/05/23	5,138	5,031	5,145	5,121	4.51	657	2M	13B
1398/05/22	4,860	4,652	5,050	4,900	1.07	1,202	3M	16B
1398/05/20	4,899	4,750	5,000	4,848	(1.04)	629	2M	8B
1398/05/19	5,040	4,802	5,040	4,899	(0.51)	481	1M	5B
1398/05/16	5,150	4,852	5,150	4,924	(2.44)	605	1M	6B
1398/05/15	5,365	4,935	5,365	5,047	(2.83)	1,217	4M	18B
1398/05/14	5,200	5,080	5,200	5,194	4.87	390	2M	8B
1398/05/13	4,820	4,770	5,013	4,953	3.73	550	2M	10B
1398/05/12	4,803	4,700	4,860	4,775	1.77	463	937K	4B
1398/05/09	4,618	4,575	4,800	4,692	2.49	365	1M	5B
1398/05/08	4,659	4,505	4,659	4,578	(1.74)	556	1M	5B
1398/05/07	4,875	4,600	4,875	4,659	(2.45)	450	1M	5B
1398/05/06	4,845	4,700	4,900	4,776	0.02	502	1M	5B
1398/05/05	4,850	4,700	4,860	4,775	2.78	455	1M	5B
1398/05/02	4,630	4,455	4,800	4,646	0.09	775	2M	10B
1398/05/01	4,940	4,616	4,940	4,642	(4.45)	800	2M	10B
1398/04/31	4,895	4,728	5,043	4,858	(0.92)	972	2M	11B
1398/04/30	4,922	4,895	4,998	4,903	(4.83)	960	2M	11B
1398/04/29	5,300	5,114	5,300	5,152	(4.29)	978	2M	12B
1398/04/26	5,299	5,136	5,665	5,383	(0.43)	1,531	4M	24B
1398/04/25	5,607	5,079	5,607	5,406	1.24	2,953	10M	52B
1398/04/24	5,220	5,080	5,400	5,340	3.83	1,723	8M	41B
1398/04/23	5,050	4,973	5,220	5,143	3.44	920	4M	22B
1398/04/22	4,996	4,900	5,010	4,972	2.66	952	3M	14B
1398/04/19	4,900	4,780	4,939	4,843	(0.55)	597	3M	12B
1398/04/18	5,040	4,700	5,040	4,870	0.79	794	3M	13B
1398/04/17	4,750	4,702	4,859	4,832	4.41	736	3M	13B
1398/04/16	4,690	4,531	4,850	4,628	(2.32)	586	2M	8B
1398/04/15	4,997	4,634	4,997	4,738	(2.85)	853	3M	12B
1398/04/12	4,800	4,750	4,889	4,877	4.72	349	1M	5B
1398/04/11	4,660	4,585	4,669	4,657	4.72	321	1M	5B
1398/04/10	4,400	4,353	4,688	4,447	(2.95)	1,117	5M	20B
1398/04/09	4,600	4,565	4,764	4,582	(4.64)	359	1M	5B
1398/04/05	5,040	4,768	5,040	4,805	(4.24)	455	2M	7B
1398/04/04	5,300	4,827	5,300	5,018	(1.24)	779	3M	13B
1398/04/03	5,070	4,950	5,091	5,081	4.78	428	3M	13B
1398/04/02	4,666	4,621	4,920	4,849	3.48	708	3M	13B
1398/04/01	4,660	4,621	4,940	4,686	(3.66)	617	2M	11B
1398/03/29	4,800	4,722	5,179	4,864	(2.13)	1,175	5M	24B
1398/03/28	4,970	4,970	4,970	4,970	(4.99)	367	1M	7B
1398/03/27	5,231	5,231	5,231	5,231	(4.99)	203	831K	4B
1398/03/26	5,699	5,398	5,800	5,506	(3.1)	1,003	4M	22B
1398/03/25	5,778	5,587	5,990	5,682	(3.38)	1,277	6M	34B
1398/03/22	5,970	5,844	6,100	5,881	(4.39)	2,406	13M	74B
1398/03/21	6,151	6,151	6,151	6,151	(4.99)	484	1M	9B
1398/03/20	6,579	5,953	6,579	6,474	3.32	1,684	10M	63B
1398/03/19	6,266	6,111	6,267	6,266	4.98	664	5M	28B
1398/03/18	5,845	5,750	6,007	5,969	4.33	1,017	8M	46B
1398/03/13	5,715	5,700	5,722	5,721	4.97	616	6M	32B
1398/03/12	5,290	5,201	5,461	5,450	4.79	1,109	7M	38B
1398/03/11	5,320	4,889	5,395	5,201	1.11	812	3M	16B
1398/03/08	5,174	4,995	5,204	5,144	3.77	776	3M	16B
1398/03/07	4,969	4,770	4,969	4,957	4.73	702	4M	17B
1398/03/05	4,970	4,650	4,970	4,733	(0.69)	1,307	5M	21B
1398/03/04	4,849	4,620	4,849	4,766	3.09	715	3M	16B
1398/03/01	4,628	4,510	4,628	4,623	4.88	959	6M	29B
1398/02/31	4,102	4,102	4,470	4,408	3.52	1,178	7M	30B
1398/02/30	4,500	4,222	4,500	4,258	(4.19)	381	2M	8B
1398/02/29	4,255	4,255	4,467	4,444	19.49	1,111	8M	36B
1398/02/24	3,664	3,664	3,847	3,839	10.00	990	8M	31B
1398/02/21	3,503	3,503	3,503	3,490	4.58	30	196K	685M
1398/02/18	3,220	3,200	3,372	3,337	3.89	387	2M	8B
1398/02/17	3,425	3,190	3,450	3,212	(4.32)	566	3M	11B
1398/02/16	3,450	3,200	3,477	3,357	0.42	773	4M	15B
1398/02/15	3,368	3,150	3,368	3,343	4.21	741	7M	22B
1398/02/14	3,208	3,208	3,208	3,208	4.97	64	407K	1B
1398/02/11	3,056	3,056	3,056	3,056	4.98	383	4M	13B
1398/02/10	2,723	2,723	2,953	2,911	3.48	795	5M	16B
1398/02/09	2,858	2,730	2,858	2,813	3.34	376	3M	7B
1398/02/08	2,722	2,722	2,722	2,722	4.97	362	5M	14B
1398/02/07	2,599	2,493	2,599	2,593	4.73	204	2M	4B
1398/02/04	2,399	2,367	2,493	2,476	4.25	407	3M	8B
1398/02/03	2,408	2,340	2,408	2,375	0.25	143	836K	2B
1398/02/02	2,332	2,300	2,410	2,369	3.18	189	2M	4B
1398/01/31	2,230	2,230	2,314	2,296	2.87	185	832K	2B
1398/01/28	2,307	2,209	2,307	2,232	(4.0)	204	1M	3B
1398/01/27	2,432	2,314	2,432	2,325	(4.52)	299	2M	5B
1398/01/26	2,415	2,415	2,495	2,435	(4.21)	626	4M	11B
1398/01/25	2,639	2,470	2,639	2,542	1.11	375	2M	5B
1398/01/24	2,499	2,450	2,514	2,514	4.97	139	1M	3B
1398/01/21	2,302	2,302	2,405	2,395	4.54	163	756K	2B
1398/01/20	2,287	2,230	2,308	2,291	4.18	202	921K	2B
1398/01/19	2,061	2,061	2,205	2,199	4.71	170	1M	3B
1398/01/18	2,030	2,030	2,105	2,100	4.74	209	1M	2B
1398/01/17	1,990	1,933	2,051	2,005	1.98	123	498K	999M
1398/01/11	1,990	1,923	2,029	1,966	(1.21)	58	199K	389M
1398/01/10	1,980	1,979	2,025	1,990	1.17	55	170K	341M
1398/01/07	1,922	1,910	1,987	1,967	2.34	64	227K	448M
1398/01/06	1,930	1,900	1,947	1,922	2.78	77	239K	461M
1398/01/05	1,820	1,819	1,928	1,870	0.27	50	178K	334M
1397/12/28	1,810	1,810	1,894	1,865	0.21	49	91K	170M
1397/12/27	1,802	1,802	1,890	1,861	3.39	112	469K	872M
1397/12/26	1,833	1,769	1,833	1,800	(0.11)	22	74K	134M
1397/12/25	1,830	1,770	1,830	1,802	(0.28)	40	159K	286M
1397/12/22	1,786	1,786	1,837	1,807	(0.11)	14	36K	65M
1397/12/21	1,837	1,781	1,837	1,809	(0.06)	23	62K	113M
1397/12/20	1,840	1,780	1,840	1,810	0.0	41	127K	231M
1397/12/19	1,810	1,809	1,845	1,810	1.57	48	188K	342M
1397/12/18	1,770	1,765	1,800	1,782	0.22	39	164K	293M
1397/12/15	1,761	1,761	1,790	1,778	0.06	16	49K	87M
1397/12/14	1,790	1,763	1,790	1,777	(0.06)	14	33K	59M
1397/12/13	1,800	1,780	1,800	1,778	0.06	5	15K	26M
1397/12/12	1,780	1,764	1,800	1,777	(0.73)	58	231K	411M
1397/12/11	1,800	1,772	1,800	1,790	(0.22)	18	74K	131M
1397/12/08	1,800	1,777	1,830	1,794	0.34	44	174K	313M
1397/12/07	1,771	1,771	1,830	1,788	0.22	14	46K	83M
1397/12/06	1,788	1,770	1,800	1,784	(0.72)	45	269K	480M
1397/12/05	1,778	1,773	1,820	1,797	(0.39)	31	202K	363M
1397/12/04	1,773	1,773	1,837	1,804	(0.22)	38	267K	482M
1397/12/01	1,767	1,767	1,820	1,808	(0.33)	23	150K	270M
1397/11/30	1,821	1,790	1,821	1,814	(0.38)	24	102K	184M
1397/11/29	1,800	1,799	1,877	1,821	(3.4)	69	221K	399M
1397/11/28	1,897	1,875	1,897	1,885	3.01	45	277K	522M
1397/11/27	1,765	1,765	1,836	1,830	(0.87)	49	188K	342M
1397/11/24	1,870	1,810	1,870	1,846	(0.81)	41	130K	238M
1397/11/23	1,799	1,799	1,881	1,861	3.85	98	436K	811M
1397/11/21	1,751	1,751	1,820	1,792	0.73	75	187K	337M
1397/11/17	1,765	1,750	1,826	1,779	0.74	59	183K	326M
1397/11/16	1,776	1,750	1,778	1,766	(1.18)	42	211K	371M
1397/11/15	1,800	1,770	1,800	1,787	(0.61)	31	131K	233M
1397/11/14	1,760	1,760	1,839	1,798	(1.53)	69	329K	591M
1397/11/13	1,800	1,800	1,824	1,826	(0.33)	21	101K	183M
1397/11/10	1,860	1,818	1,860	1,832	(2.03)	77	264K	484M
1397/11/09	1,960	1,850	1,980	1,870	(3.56)	123	325K	608M
1397/11/08	1,980	1,900	2,008	1,939	0.31	112	575K	1B
1397/11/07	1,901	1,900	1,966	1,933	0.83	44	162K	315M
1397/11/06	1,910	1,906	1,944	1,917	0.21	32	121K	232M
1397/11/03	1,907	1,905	1,952	1,913	2.46	70	221K	423M
1397/11/02	1,827	1,827	1,908	1,867	(2.56)	56	240K	448M
1397/11/01	1,870	1,862	1,905	1,916	(0.73)	38	81K	153M
1397/10/30	1,901	1,901	1,939	1,930	(1.43)	65	184K	354M
1397/10/29	2,044	1,943	2,044	1,958	(4.25)	150	566K	1B
1397/10/26	2,097	1,957	2,097	2,045	1.19	217	1M	2B
1397/10/25	1,944	1,944	2,032	2,021	4.39	165	1M	3B
1397/10/24	1,953	1,874	1,953	1,936	4.09	224	985K	2B
1397/10/23	1,874	1,874	1,874	1,860	4.20	44	242K	453M
1397/10/22	1,759	1,721	1,832	1,785	2.29	105	399K	713M
1397/10/19	1,717	1,717	1,760	1,745	0.0	25	68K	118M
1397/10/18	1,773	1,730	1,773	1,745	0.17	21	55K	97M
1397/10/17	1,730	1,730	1,772	1,742	(0.29)	50	197K	343M
1397/10/16	1,770	1,746	1,770	1,747	0.75	51	166K	292M
1397/10/15	1,775	1,706	1,776	1,734	(0.34)	42	195K	337M
1397/10/12	1,720	1,720	1,750	1,740	(0.34)	33	102K	177M
1397/10/11	1,751	1,721	1,780	1,746	(0.34)	58	203K	355M
1397/10/10	1,783	1,747	1,784	1,752	0.11	31	123K	216M
1397/10/09	1,768	1,730	1,780	1,750	(0.06)	31	87K	152M
1397/10/08	1,800	1,753	1,810	1,751	0.57	26	81K	145M
1397/10/05	1,750	1,720	1,770	1,741	(1.58)	40	195K	338M
1397/10/04	1,723	1,723	1,826	1,769	1.20	46	97K	175M
1397/10/03	1,735	1,705	1,736	1,748	(0.57)	33	74K	128M
1397/10/02	1,790	1,760	1,790	1,758	0.17	23	77K	137M
1397/10/01	1,826	1,760	1,826	1,755	0.23	22	49K	86M
1397/09/28	1,788	1,742	1,847	1,751	(4.47)	69	264K	461M
1397/09/27	1,767	1,767	1,860	1,833	(1.24)	29	81K	144M
1397/09/26	1,951	1,844	1,951	1,856	(4.38)	65	247K	457M
1397/09/25	1,978	1,851	1,978	1,941	1.57	116	498K	966M
1397/09/24	1,850	1,850	1,913	1,911	4.88	89	351K	671M
1397/09/21	1,793	1,793	1,956	1,822	(3.44)	171	665K	1B
1397/09/20	1,909	1,858	1,909	1,887	(3.48)	51	208K	388M
1397/09/19	1,991	1,908	1,991	1,955	3.06	212	841K	2B
1397/09/18	1,846	1,846	1,908	1,897	4.35	201	1M	2B
1397/09/17	1,859	1,773	1,859	1,818	2.08	68	193K	353M
1397/09/14	1,739	1,739	1,790	1,781	4.46	174	908K	2B
1397/09/13	1,700	1,667	1,733	1,705	0.0	126	381K	650M
1397/09/12	1,690	1,662	1,739	1,705	0.89	87	357K	608M
1397/09/11	1,703	1,660	1,726	1,690	0.0	90	431K	728M
1397/09/10	1,727	1,658	1,729	1,690	(0.59)	74	197K	332M
1397/09/07	1,700	1,677	1,735	1,700	0.95	73	284K	484M
1397/09/06	1,680	1,665	1,709	1,684	0.42	77	439K	739M
1397/09/05	1,755	1,671	1,755	1,677	(4.61)	90	423K	709M
1397/09/03	1,730	1,730	1,790	1,758	2.99	155	630K	1B
1397/08/30	1,800	1,700	1,800	1,707	(4.58)	261	1M	2B
1397/08/29	1,791	1,783	1,825	1,789	(4.64)	96	532K	952M
1397/08/28	1,820	1,820	1,910	1,876	(0.16)	25	60K	112M
1397/08/27	1,809	1,809	1,929	1,879	(0.69)	65	171K	321M
1397/08/26	1,850	1,850	1,930	1,892	(0.63)	47	159K	301M
1397/08/23	1,951	1,809	1,951	1,904	0.53	44	133K	254M
1397/08/22	1,860	1,860	1,928	1,894	1.83	66	233K	441M
1397/08/21	1,847	1,847	1,899	1,860	(4.32)	205	1M	2B
1397/08/20	1,947	1,944	1,948	1,944	(4.99)	73	353K	686M
1397/08/19	2,140	2,016	2,140	2,046	(3.58)	155	619K	1B
1397/08/15	2,150	2,045	2,150	2,122	3.61	251	1M	3B
1397/08/14	2,048	2,030	2,051	2,048	4.81	49	577K	1B
1397/08/13	1,940	1,900	1,959	1,954	4.72	209	2M	4B
1397/08/12	1,872	1,790	1,872	1,866	4.66	160	1M	2B
1397/08/09	1,732	1,732	1,789	1,783	4.64	66	288K	513M
1397/08/07	1,699	1,667	1,713	1,704	4.41	87	1M	2B
1397/08/06	1,708	1,628	1,708	1,632	(4.73)	108	1M	2B
1397/08/05	1,800	1,681	1,829	1,713	(3.17)	69	367K	629M
1397/08/02	1,715	1,700	1,819	1,769	(0.06)	53	292K	516M
1397/08/01	1,805	1,720	1,805	1,770	(1.94)	49	166K	289M
1397/07/30	1,866	1,780	1,866	1,805	(2.8)	69	336K	606M
1397/07/29	1,944	1,827	1,944	1,857	(1.01)	115	796K	1B
1397/07/28	1,890	1,810	1,950	1,876	0.86	187	1M	2B
1397/07/25	1,899	1,831	1,988	1,860	(3.48)	95	838K	2B
1397/07/24	1,844	1,811	1,977	1,927	2.34	115	617K	1B
1397/07/23	1,883	1,883	1,883	1,883	(4.99)	68	400K	753M
1397/07/22	1,904	1,904	1,904	1,982	(1.1)	4	55K	104M
1397/07/21	2,098	1,994	2,098	2,004	(4.48)	14	99K	199M
1397/07/11	2,940	2,940	2,940	2,940	(4.98)	45	270K	794M
1397/07/10	3,039	3,038	3,039	3,094	(3.22)	20	114K	345M
1397/07/09	3,298	3,134	3,462	3,197	1.78	136	507K	2B
1397/07/08	3,142	3,135	3,142	3,141	4.94	39	284K	893M
1397/07/07	2,993	2,993	2,993	2,993	4.98	53	386K	1B
1397/07/04	2,914	2,914	2,914	2,851	2.70	41	128K	372M
1397/07/03	2,776	2,776	2,776	2,776	4.99	37	241K	670M
1397/07/02	2,717	2,717	2,717	2,644	2.16	24	103K	279M
1397/07/01	2,668	2,668	2,668	2,588	1.85	15	86K	231M
1397/06/27	2,520	2,520	2,562	2,541	4.14	64	202K	517M
1397/06/26	2,448	2,335	2,449	2,440	4.59	106	429K	1B
1397/06/25	2,237	2,175	2,348	2,333	4.29	113	466K	1B
1397/06/24	2,237	2,237	2,237	2,237	4.97	27	237K	530M
1397/06/21	2,171	2,171	2,171	2,131	3.05	36	171K	371M
1397/06/20	2,000	2,000	2,084	2,068	4.18	51	265K	549M
1397/06/19	1,937	1,937	1,999	1,985	4.14	77	412K	818M
1397/06/18	1,782	1,782	1,926	1,906	3.87	74	570K	1B
1397/06/17	1,790	1,790	1,865	1,835	3.26	51	260K	479M
1397/06/14	1,722	1,722	1,797	1,777	(0.5)	16	63K	110M
1397/06/13	1,839	1,748	1,839	1,786	(2.88)	59	258K	460M
1397/06/12	1,830	1,795	1,881	1,839	(1.55)	130	290K	534M
1397/06/11	1,930	1,775	1,930	1,868	1.25	169	956K	2B
1397/06/10	1,851	1,851	1,851	1,845	4.65	43	265K	490M
1397/06/07	1,775	1,775	1,775	1,763	4.26	24	276K	490M
1397/06/06	1,728	1,728	1,728	1,691	2.73	25	178K	308M
1397/06/05	1,696	1,696	1,696	1,646	1.86	15	121K	205M
1397/06/04	1,675	1,675	1,675	1,616	1.25	12	81K	136M
1397/06/03	1,630	1,630	1,630	1,596	2.77	22	182K	296M
1397/05/30	1,560	1,550	1,560	1,553	4.51	37	319K	498M
1397/05/29	1,541	1,541	1,543	1,486	1.09	10	76K	118M
1397/05/28	1,487	1,487	1,517	1,470	1.73	36	129K	195M
1397/05/27	1,479	1,479	1,484	1,445	2.19	25	161K	239M
1397/05/24	1,440	1,440	1,450	1,414	0.35	16	45K	65M
1397/05/23	1,435	1,400	1,435	1,409	(3.16)	119	746K	1B
1397/05/22	1,460	1,460	1,467	1,455	0.07	6	32K	47M
1397/05/21	1,422	1,421	1,422	1,454	(0.07)	2	15K	21M
1397/05/20	1,430	1,430	1,460	1,455	(0.14)	8	44K	63M
1397/05/17	1,424	1,400	1,470	1,457	(1.02)	21	98K	140M
1397/05/16	1,404	1,403	1,420	1,472	(0.2)	12	16K	23M
1397/05/15	1,478	1,445	1,495	1,475	(3.02)	60	222K	323M
1397/05/14	1,499	1,475	1,499	1,521	(0.13)	10	18K	26M
1397/05/13	1,472	1,472	1,550	1,523	(0.2)	15	106K	160M
1397/05/10	1,476	1,475	1,476	1,526	(0.07)	5	4K	6M
1397/05/09	1,480	1,480	1,569	1,527	0.33	14	48K	74M
1397/05/08	1,476	1,472	1,520	1,522	(1.04)	23	82K	121M
1397/05/07	1,510	1,510	1,520	1,538	0.0	3	4K	7M
1397/05/06	1,500	1,475	1,500	1,538	(0.39)	11	37K	55M
1397/05/03	1,540	1,503	1,540	1,544	(0.06)	6	17K	26M
1397/05/02	1,515	1,490	1,515	1,545	(1.15)	32	102K	154M
1397/05/01	1,525	1,510	1,540	1,563	(0.76)	22	71K	109M
1397/04/31	1,514	1,514	1,614	1,575	0.38	12	64K	102M
1397/04/30	1,558	1,558	1,570	1,569	(0.06)	5	20K	31M
1397/04/27	1,517	1,517	1,525	1,570	(0.13)	7	10K	15M
1397/04/25	1,540	1,503	1,542	1,572	(0.51)	14	51K	78M
1397/04/24	1,520	1,520	1,526	1,580	(0.75)	7	51K	78M
1397/04/23	1,554	1,551	1,561	1,592	(2.45)	45	152K	237M
1397/04/20	1,582	1,580	1,582	1,632	(1.86)	24	111K	176M
1397/04/17	1,600	1,595	1,639	1,663	(0.6)	16	51K	83M
1397/04/16	1,641	1,620	1,651	1,673	(0.48)	17	56K	92M
1397/04/13	1,694	1,649	1,694	1,681	(0.06)	11	20K	34M
1397/04/12	1,650	1,650	1,670	1,682	(0.3)	13	46K	75M
1397/04/11	1,657	1,650	1,662	1,687	(1.17)	20	108K	179M
1397/04/10	1,710	1,677	1,710	1,707	(0.12)	13	42K	71M
1397/04/09	1,660	1,655	1,690	1,709	(1.38)	29	124K	208M
1397/04/06	1,675	1,675	1,726	1,733	(0.4)	10	37K	62M
1397/04/05	1,675	1,675	1,675	1,740	0.0	2	2K	3M
1397/04/04	1,760	1,720	1,762	1,740	1.16	38	205K	358M
1397/04/03	1,739	1,736	1,770	1,720	1.65	30	155K	271M
1397/04/02	1,701	1,701	1,735	1,692	1.26	30	134K	230M
1397/03/30	1,671	1,670	1,719	1,671	1.21	33	126K	214M
1397/03/29	1,650	1,650	1,708	1,651	0.0	3	7K	12M
1397/03/28	1,679	1,650	1,685	1,651	0.43	17	66K	111M
1397/03/27	1,649	1,619	1,657	1,644	2.37	53	293K	483M
1397/03/23	1,621	1,600	1,621	1,606	0.0	34	173K	278M
1397/03/22	1,599	1,569	1,599	1,606	(0.74)	23	78K	122M
1397/03/21	1,562	1,562	1,616	1,618	0.0	2	3K	5M
1397/03/20	1,590	1,572	1,590	1,618	(0.61)	11	63K	100M
1397/03/19	1,622	1,600	1,622	1,628	(0.18)	11	51K	82M
1397/03/13	1,622	1,604	1,622	1,631	(0.06)	12	13K	22M
1397/03/12	1,615	1,615	1,620	1,632	0.0	5	6K	10M
1397/03/09	1,615	1,615	1,615	1,632	0.0	1	325	525K
1397/03/08	1,626	1,615	1,691	1,632	0.25	12	94K	154M
1397/03/07	1,638	1,600	1,638	1,628	0.06	13	111K	181M
1397/03/06	1,631	1,581	1,672	1,627	(0.67)	20	143K	231M
1397/03/05	1,687	1,613	1,687	1,638	(0.12)	9	40K	65M
1397/03/02	1,670	1,590	1,670	1,640	(0.67)	14	87K	140M
1397/03/01	1,690	1,690	1,690	1,651	0.0	1	1K	2M
1397/02/31	1,680	1,679	1,680	1,651	0.06	3	11K	18M
1397/02/30	1,724	1,700	1,724	1,650	0.49	9	34K	58M
1397/02/29	1,585	1,585	1,660	1,642	3.86	9	50K	82M
1397/02/23	1,700	1,655	1,750	1,731	(0.52)	25	52K	87M
1397/02/22	1,670	1,670	1,753	1,740	(0.06)	5	6K	11M
1397/02/19	1,800	1,662	1,800	1,741	(0.29)	8	20K	33M
1397/02/18	1,701	1,700	1,701	1,746	(0.17)	4	17K	28M
1397/02/17	1,697	1,670	1,838	1,749	(0.46)	15	37K	62M
1397/02/16	1,700	1,697	1,756	1,757	(1.62)	23	125K	215M
1397/02/15	1,788	1,740	1,800	1,786	(1.38)	21	118K	206M
1397/02/11	1,800	1,800	1,800	1,811	0.0	1	1K	2M
1397/02/10	1,791	1,791	1,791	1,811	0.0	2	902	2M
1397/02/09	1,810	1,810	1,860	1,811	0.06	3	8K	15M
1397/02/08	1,790	1,790	1,791	1,810	(0.06)	3	8K	14M
1397/02/05	1,899	1,747	1,910	1,811	(1.47)	25	164K	294M
1397/02/04	1,801	1,801	1,801	1,838	(0.22)	3	25K	44M
1397/02/03	1,814	1,814	1,907	1,842	0.11	5	13K	24M
1397/02/02	1,791	1,791	1,810	1,840	0.0	3	3K	5M
1397/01/28	1,909	1,851	1,909	1,840	0.16	7	26K	48M
1397/01/27	1,780	1,780	1,780	1,837	0.0	1	30	53K
1397/01/26	1,854	1,802	1,898	1,837	1.60	26	104K	196M
1397/01/22	1,812	1,800	1,852	1,808	0.11	10	22K	40M
1397/01/21	1,785	1,785	1,853	1,806	0.06	4	8K	14M
1397/01/20	1,773	1,773	1,778	1,805	(0.55)	7	69K	123M
1397/01/19	1,780	1,775	1,780	1,815	(0.22)	7	24K	43M
1397/01/18	1,877	1,877	1,878	1,819	0.06	3	5K	10M
1397/01/15	1,860	1,772	1,869	1,818	(0.16)	10	24K	42M
1397/01/14	1,870	1,870	1,876	1,821	0.0	3	917	2M
1396/12/28	1,796	1,790	1,820	1,821	(1.41)	30	133K	239M
1396/12/27	1,825	1,793	1,827	1,847	(0.22)	18	34K	62M
1396/12/26	1,800	1,792	1,805	1,851	(0.38)	19	34K	61M
1396/12/23	1,860	1,801	1,860	1,858	(0.11)	7	21K	38M
1396/12/22	1,915	1,900	1,915	1,860	0.05	4	4K	8M
1396/12/21	1,820	1,820	1,899	1,859	(0.05)	12	39K	72M
1396/12/20	1,800	1,800	1,917	1,860	(0.21)	5	22K	39M
1396/12/19	1,820	1,820	1,930	1,864	0.38	21	64K	120M
1396/12/16	1,828	1,828	1,831	1,857	(0.7)	17	90K	164M
1396/12/15	1,900	1,841	1,900	1,870	0.05	26	167K	313M
1396/12/14	1,868	1,868	1,890	1,869	0.11	11	46K	86M
1396/12/13	1,850	1,850	1,860	1,867	(0.11)	4	56K	104M
1396/12/12	1,879	1,871	1,892	1,869	0.32	13	115K	216M
1396/12/09	1,850	1,850	1,900	1,863	0.49	16	131K	245M
1396/12/08	1,815	1,815	1,900	1,854	0.0	11	92K	170M
1396/12/07	1,898	1,851	1,900	1,854	(2.16)	23	286K	531M
1396/12/06	1,900	1,890	1,900	1,895	0.0	10	8K	15M
1396/12/05	1,978	1,827	1,979	1,895	0.42	94	262K	496M
1396/12/02	1,910	1,860	1,964	1,887	(0.63)	69	319K	602M
1396/11/30	1,880	1,871	1,922	1,899	(0.84)	32	146K	275M
1396/11/29	1,902	1,868	1,902	1,915	(2.49)	35	155K	293M
1396/11/28	2,008	1,907	2,008	1,964	(0.36)	14	39K	75M
1396/11/25	1,950	1,950	1,982	1,971	(0.1)	11	24K	47M
1396/11/24	1,960	1,941	1,960	1,973	(0.2)	12	37K	71M
1396/11/23	1,980	1,960	1,981	1,977	0.0	7	14K	28M
1396/11/21	1,994	1,920	1,994	1,977	(0.05)	23	51K	101M
1396/11/18	2,030	1,961	2,035	1,978	0.61	37	57K	115M
1396/11/17	1,970	1,961	2,030	1,966	(4.75)	93	792K	2B
1396/11/16	2,052	2,020	2,069	2,064	(0.77)	21	136K	279M
1396/11/15	2,179	2,024	2,179	2,080	(0.38)	7	35K	71M
1396/11/14	2,083	2,083	2,083	2,088	0.0	1	4K	7M
1396/11/11	2,070	2,030	2,100	2,088	(0.67)	16	78K	162M
1396/11/10	2,125	2,070	2,199	2,102	(2.14)	47	368K	773M
1396/11/09	2,146	2,123	2,198	2,148	0.0	10	26K	56M
1396/11/08	2,139	2,139	2,139	2,148	0.0	2	5K	11M
1396/11/07	2,187	2,121	2,187	2,148	(0.09)	12	25K	53M
1396/11/04	2,130	2,130	2,186	2,150	(0.46)	17	102K	218M
1396/11/03	2,125	2,125	2,133	2,160	(0.32)	10	42K	90M
1396/11/02	2,155	2,120	2,198	2,167	(0.51)	13	46K	99M
1396/11/01	2,265	2,121	2,265	2,178	(0.23)	19	59K	127M
1396/10/30	2,150	2,138	2,192	2,183	(0.18)	28	88K	191M
1396/10/27	2,200	2,104	2,200	2,187	(0.23)	22	56K	122M
1396/10/26	2,190	2,170	2,190	2,192	(1.75)	24	160K	349M
1396/10/25	2,225	2,198	2,225	2,231	(0.45)	10	51K	112M
1396/10/24	2,241	2,201	2,264	2,241	(0.09)	14	46K	102M
1396/10/23	2,225	2,189	2,290	2,243	(0.4)	14	45K	100M
1396/10/20	2,246	2,225	2,251	2,252	0.0	7	11K	25M
1396/10/19	2,299	2,222	2,299	2,252	(0.04)	6	9K	20M
1396/10/18	2,181	2,177	2,299	2,253	0.0	13	32K	71M
1396/10/17	2,282	2,252	2,282	2,253	(4.94)	96	884K	2B
1396/10/16	2,300	2,290	2,320	2,370	(0.8)	15	49K	112M
1396/10/13	2,451	2,387	2,451	2,389	(4.9)	27	293K	701M
1396/10/10	2,500	2,428	2,500	2,512	(0.75)	31	57K	141M
1396/10/09	2,491	2,491	2,600	2,531	0.04	6	7K	19M
1396/10/06	2,512	2,500	2,567	2,530	(0.67)	22	89K	222M
1396/10/04	2,610	2,490	2,610	2,547	(0.24)	14	32K	80M
1396/10/03	2,600	2,563	2,620	2,553	0.35	14	30K	78M
1396/10/02	2,521	2,521	2,610	2,544	1.27	35	145K	372M
1396/09/29	2,523	2,500	2,550	2,512	(1.34)	45	207K	521M
1396/09/28	2,526	2,526	2,532	2,546	(0.2)	9	45K	113M
1396/09/27	2,530	2,500	2,536	2,551	(0.7)	35	82K	206M
1396/09/26	2,578	2,548	2,618	2,569	(0.16)	11	41K	106M
1396/09/25	2,543	2,503	2,649	2,573	(0.08)	9	11K	28M
1396/09/22	2,551	2,550	2,581	2,575	(0.16)	14	74K	190M
1396/09/21	2,600	2,545	2,640	2,579	(3.7)	58	287K	739M
1396/09/20	2,630	2,601	2,630	2,678	(0.22)	9	16K	42M
1396/09/18	2,670	2,583	2,670	2,684	(1.0)	20	44K	116M
1396/09/14	2,610	2,610	2,750	2,711	(0.22)	18	26K	69M
1396/09/12	2,655	2,635	2,655	2,717	(0.29)	14	16K	43M
1396/09/08	2,685	2,628	2,685	2,725	(0.87)	22	43K	114M
1396/09/07	2,750	2,667	2,750	2,749	(0.61)	26	42K	113M
1396/09/05	2,703	2,703	2,809	2,766	(0.14)	8	14K	38M
1396/09/04	2,740	2,740	2,839	2,770	0.04	9	13K	36M
1396/09/01	2,703	2,702	2,708	2,769	(0.22)	9	15K	40M
1396/08/30	2,770	2,770	2,844	2,775	0.04	9	19K	53M
1396/08/29	2,700	2,700	2,850	2,774	0.36	27	78K	219M
1396/08/27	2,755	2,700	2,755	2,764	(0.22)	7	27K	75M
1396/08/24	2,723	2,690	2,735	2,770	(1.0)	18	52K	142M
1396/08/23	2,718	2,718	2,718	2,798	(0.04)	3	2K	5M
1396/08/22	2,716	2,715	2,799	2,799	(0.11)	4	17K	46M
1396/08/21	2,771	2,750	2,780	2,802	(0.28)	17	26K	71M
1396/08/20	2,800	2,771	2,800	2,810	(0.07)	8	16K	43M
1396/08/17	2,897	2,773	2,897	2,812	(0.04)	5	7K	20M
1396/08/16	2,770	2,770	2,771	2,813	(0.14)	6	14K	38M
1396/08/15	2,769	2,756	2,769	2,817	(0.11)	8	11K	31M
1396/08/14	2,800	2,800	2,801	2,820	0.0	2	800	2M
1396/08/13	2,820	2,800	2,900	2,820	1.11	38	82K	234M
1396/08/10	2,780	2,780	2,780	2,789	0.0	1	3K	8M
1396/08/09	2,800	2,800	2,800	2,789	0.04	2	10K	28M
1396/08/08	2,751	2,750	2,751	2,788	(0.04)	4	3K	8M
1396/08/07	2,750	2,750	2,750	2,789	(0.11)	7	14K	37M
1396/08/06	2,820	2,701	2,897	2,792	(0.75)	11	42K	114M
1396/08/03	2,793	2,793	2,800	2,813	(0.07)	9	20K	55M
1396/08/02	2,800	2,752	2,800	2,815	(0.11)	4	10K	27M
1396/08/01	2,760	2,760	2,760	2,818	(0.04)	1	3K	8M
1396/07/30	2,769	2,751	2,769	2,819	(0.18)	10	15K	40M
1396/07/29	2,797	2,766	2,835	2,824	(1.19)	30	81K	226M
1396/07/26	2,790	2,770	2,790	2,858	(0.28)	9	16K	44M
1396/07/25	2,770	2,770	2,829	2,866	(0.31)	7	31K	89M
1396/07/24	2,851	2,819	2,851	2,875	(0.07)	6	8K	22M
1396/07/23	2,930	2,791	2,930	2,877	(2.04)	33	82K	230M
1396/07/22	3,000	2,855	3,000	2,937	(0.44)	13	26K	73M
1396/07/19	2,998	2,851	2,998	2,950	0.0	7	3K	9M
1396/07/18	2,974	2,950	3,022	2,950	2.32	73	2M	6B
1396/07/17	2,900	2,890	2,967	2,883	0.14	16	12K	34M
1396/07/16	2,870	2,870	2,959	2,879	0.14	42	34K	98M
1396/07/15	2,865	2,850	2,960	2,875	(0.03)	19	31K	89M
1396/07/12	2,867	2,867	2,867	2,876	0.0	1	2K	7M
1396/07/11	2,865	2,865	2,865	2,876	0.0	1	3K	8M
1396/07/10	2,865	2,856	2,865	2,876	(0.03)	6	7K	19M
1396/07/05	2,857	2,856	2,928	2,877	0.0	4	4K	13M
1396/07/04	2,888	2,878	2,888	2,877	0.0	2	2K	5M
1396/07/03	2,851	2,851	2,911	2,877	0.35	9	42K	123M
1396/07/02	2,870	2,833	2,870	2,867	(0.14)	9	32K	91M
1396/07/01	2,905	2,900	2,905	2,871	0.07	5	9K	27M
1396/06/29	2,863	2,861	2,864	2,869	0.0	6	8K	24M
1396/06/28	2,862	2,862	2,910	2,869	0.21	22	102K	294M
1396/06/27	2,855	2,855	2,855	2,863	0.0	1	400	1M
1396/06/26	2,821	2,821	2,900	2,863	(0.03)	6	6K	17M
1396/06/25	2,827	2,813	2,950	2,864	(0.83)	51	83K	236M
1396/06/22	2,845	2,810	2,860	2,888	(1.74)	44	76K	216M
1396/06/21	2,886	2,845	2,899	2,939	(0.24)	8	15K	44M
1396/06/20	2,885	2,880	2,885	2,946	0.0	4	742	2M
1396/06/19	2,927	2,927	2,946	2,946	0.0	3	3K	9M
1396/06/15	2,984	2,824	2,984	2,946	(0.84)	23	54K	155M
1396/06/14	2,948	2,948	2,970	2,971	(0.24)	11	45K	132M
1396/06/13	2,948	2,922	2,948	2,978	(0.03)	2	2K	7M
1396/06/12	2,973	2,960	2,998	2,979	(0.6)	11	116K	345M
1396/06/11	3,040	2,925	3,040	2,997	(0.13)	10	21K	61M
1396/06/08	2,968	2,968	3,139	3,001	0.10	12	83K	250M
1396/06/07	2,999	2,935	2,999	2,998	(0.2)	13	20K	58M
1396/06/06	2,934	2,934	2,934	3,004	0.0	1	240	704K
1396/06/05	2,999	2,998	2,999	3,004	(0.1)	4	60K	180M
1396/06/04	2,999	2,950	3,000	3,007	(0.27)	12	29K	85M
1396/06/01	3,000	3,000	3,065	3,015	0.0	18	26K	77M
1396/05/31	2,980	2,930	2,980	3,015	(0.36)	14	25K	72M
1396/05/30	3,022	2,980	3,022	3,026	(0.03)	8	8K	24M
1396/05/29	3,000	3,000	3,000	3,027	(0.03)	6	6K	17M
1396/05/28	2,960	2,957	2,999	3,028	(1.27)	19	63K	187M
1396/05/25	2,951	2,951	3,049	3,067	(0.13)	9	11K	32M
1396/05/24	3,068	2,985	3,068	3,071	(0.42)	32	25K	75M
1396/05/23	3,075	3,075	3,075	3,084	0.0	3	6K	19M
1396/05/22	3,000	3,000	3,179	3,084	0.29	11	26K	82M
1396/05/21	2,982	2,982	3,199	3,075	0.89	17	56K	175M
1396/05/18	3,128	2,982	3,128	3,048	(2.87)	45	112K	337M
1396/05/17	3,170	3,100	3,170	3,138	0.0	3	1K	3M
1396/05/16	3,086	3,085	3,124	3,138	(0.76)	23	58K	178M
1396/05/15	3,180	3,103	3,180	3,162	(0.35)	16	40K	127M
1396/05/11	3,104	3,104	3,124	3,173	(0.44)	7	31K	97M
1396/05/10	3,192	3,142	3,192	3,187	(0.13)	6	14K	43M
1396/05/09	3,196	3,125	3,285	3,191	1.98	23	70K	230M
1396/05/08	3,102	3,100	3,160	3,129	(0.32)	35	57K	179M
1396/05/07	3,161	3,085	3,161	3,139	(3.09)	39	133K	415M
1396/05/04	3,206	3,176	3,257	3,239	(0.67)	13	44K	140M
1396/05/03	3,260	3,152	3,269	3,261	(1.63)	42	66K	210M
1396/05/02	3,397	3,266	3,399	3,315	0.36	9	27K	92M
1396/05/01	3,350	3,260	3,400	3,303	(0.36)	16	47K	154M
1396/04/31	3,271	3,271	3,399	3,315	(3.3)	31	124K	408M
1396/04/28	3,271	3,271	3,500	3,428	(0.44)	16	23K	76M
1396/04/27	3,500	3,376	3,500	3,443	1.77	30	151K	522M
1396/04/26	3,383	3,383	3,383	3,383	5.00	26	185K	625M
1396/04/25	3,250	3,200	3,268	3,222	3.50	47	125K	407M
1396/04/10	3,697	3,552	3,697	3,642	(1.27)	32	92K	332M
1396/04/07	3,710	3,700	3,710	3,689	0.0	3	2K	9M
1396/04/04	3,564	3,564	3,799	3,689	0.63	30	31K	118M
1396/04/03	3,746	3,665	3,799	3,666	0.22	15	25K	92M
1396/03/31	3,800	3,644	3,800	3,658	0.66	13	24K	92M
1396/03/30	3,743	3,629	3,743	3,634	(4.87)	50	254K	923M
1396/03/29	3,801	3,646	3,908	3,820	(0.24)	15	9K	34M
1396/03/28	3,805	3,750	3,808	3,829	(2.17)	18	73K	274M
1396/03/27	4,014	3,800	4,014	3,914	(0.25)	13	24K	94M
1396/03/24	3,817	3,768	3,920	3,924	(0.23)	12	25K	98M
1396/03/23	4,083	3,940	4,083	3,933	1.11	25	53K	210M
1396/03/22	3,945	3,945	4,017	3,890	1.67	16	52K	207M
1396/03/21	3,960	3,845	3,960	3,826	0.42	5	17K	68M
1396/03/20	3,648	3,601	3,933	3,810	1.71	38	187K	712M
1396/03/17	3,833	3,711	3,889	3,746	(3.85)	46	248K	927M
1396/03/16	4,000	4,000	4,000	3,896	0.0	1	10	40K
1396/03/13	3,814	3,814	4,050	3,896	0.46	23	55K	214M
1396/03/10	3,875	3,871	3,900	3,878	(4.81)	74	238K	923M
1396/03/09	4,048	4,047	4,090	4,074	(4.34)	27	117K	472M
1396/03/08	4,200	4,020	4,340	4,259	2.95	133	525K	2B
1396/03/07	4,141	3,944	4,141	4,137	4.89	183	2M	10B
1396/03/06	3,944	3,944	3,944	3,944	4.98	84	784K	3B
1396/03/03	3,798	3,798	3,809	3,757	3.56	24	104K	395M
1396/03/02	3,500	3,440	3,670	3,628	3.78	41	207K	750M
1396/03/01	3,499	3,497	3,500	3,496	0.03	10	56K	195M
1396/02/31	3,441	3,422	3,450	3,495	(0.82)	13	45K	154M
1396/02/30	3,574	3,445	3,580	3,524	0.11	18	71K	249M
1396/02/27	3,520	3,520	3,544	3,520	0.0	3	700	2M
1396/02/26	3,420	3,420	3,421	3,520	(0.03)	2	799	3M
1396/02/25	3,498	3,498	3,498	3,521	(0.34)	1	50K	175M
1396/02/24	3,389	3,385	3,450	3,533	(0.37)	10	16K	55M
1396/02/23	3,540	3,390	3,600	3,546	(0.25)	25	44K	154M
1396/02/20	3,540	3,540	3,660	3,555	1.66	41	130K	464M
1396/02/19	3,444	3,272	3,580	3,497	3.98	40	225K	786M
1396/02/11	3,816	3,777	4,000	3,863	(2.72)	82	361K	1B
1396/02/10	4,084	3,848	4,084	3,971	0.66	85	425K	2B
1396/02/09	3,943	3,700	3,948	3,945	4.92	237	2M	8B
1396/02/06	3,760	3,760	3,760	3,760	5.00	55	441K	2B
1396/02/04	3,421	3,421	3,613	3,581	4.07	68	266K	952M
1396/02/03	3,530	3,400	3,530	3,441	(0.43)	21	50K	172M
1396/02/02	3,450	3,406	3,466	3,456	(1.12)	19	82K	282M
1396/01/30	3,401	3,400	3,404	3,495	(0.09)	6	4K	14M
1396/01/29	3,428	3,390	3,470	3,498	(0.71)	13	31K	107M
1396/01/28	3,510	3,510	3,510	3,523	0.0	1	1K	4M
1396/01/27	3,501	3,500	3,565	3,523	(0.17)	23	29K	101M
1396/01/26	3,541	3,455	3,593	3,529	(0.76)	30	88K	308M
1396/01/23	3,520	3,520	3,600	3,556	1.02	29	80K	288M
1396/01/21	3,501	3,500	3,552	3,520	0.0	9	8K	29M
1396/01/20	3,549	3,500	3,584	3,520	1.21	40	85K	302M
1396/01/19	3,428	3,421	3,500	3,478	(0.2)	22	45K	157M
1396/01/16	3,435	3,422	3,535	3,485	1.04	47	99K	346M
1396/01/15	3,458	3,458	3,499	3,449	0.09	11	11K	37M
1396/01/14	3,510	3,430	3,510	3,446	0.0	13	33K	114M
1396/01/09	3,410	3,410	3,500	3,446	0.26	19	32K	111M
1396/01/08	3,380	3,380	3,507	3,437	0.44	30	63K	219M
1396/01/07	3,383	3,382	3,448	3,422	(0.03)	9	7K	25M
1396/01/06	3,428	3,418	3,428	3,423	(0.06)	20	73K	249M
1396/01/05	3,400	3,400	3,491	3,425	0.03	12	7K	25M
1395/12/28	3,379	3,360	3,479	3,424	3.32	32	129K	444M
1395/12/25	3,280	3,280	3,339	3,314	(0.03)	15	26K	85M
1395/12/24	3,300	3,300	3,378	3,315	0.09	8	10K	34M
1395/12/23	3,300	3,252	3,300	3,312	0.0	4	2K	6M
1395/12/22	3,246	3,245	3,301	3,312	(0.06)	5	7K	23M
1395/12/21	3,262	3,262	3,300	3,314	(0.96)	24	60K	197M
1395/12/18	3,397	3,275	3,397	3,346	(0.74)	25	48K	159M
1395/12/17	3,326	3,309	3,380	3,371	(0.68)	21	57K	189M
1395/12/16	3,360	3,360	3,380	3,394	(0.21)	27	35K	118M
1395/12/15	3,321	3,321	3,394	3,401	(0.06)	7	9K	30M
1395/12/14	3,349	3,301	3,401	3,403	(0.76)	24	35K	117M
1395/12/11	3,413	3,308	3,413	3,429	(0.49)	26	40K	135M
1395/12/10	3,407	3,335	3,407	3,446	(1.37)	35	54K	182M
1395/12/09	3,510	3,402	3,581	3,494	(0.09)	61	141K	493M
1395/12/08	3,420	3,418	3,510	3,497	4.61	161	518K	2B
1395/12/07	3,181	3,181	3,366	3,343	4.27	77	176K	588M
1395/12/04	3,250	3,182	3,250	3,206	(0.62)	52	135K	432M
1395/12/03	3,310	3,200	3,310	3,226	(0.8)	33	91K	290M
1395/12/02	3,326	3,205	3,350	3,252	(0.88)	56	188K	610M
1395/12/01	3,325	3,282	3,326	3,281	0.28	14	38K	126M
1395/11/30	3,310	3,270	3,346	3,272	0.31	30	37K	124M
1395/11/27	3,189	3,158	3,350	3,262	(0.18)	37	40K	131M
1395/11/26	3,220	3,176	3,260	3,268	(1.21)	22	45K	144M
1395/11/25	3,330	3,240	3,330	3,308	(1.58)	45	77K	250M
1395/11/24	3,335	3,300	3,355	3,361	(0.65)	40	64K	213M
1395/11/23	3,342	3,334	3,362	3,383	(0.27)	15	32K	108M
1395/11/20	3,360	3,340	3,399	3,392	(2.08)	31	88K	294M
1395/11/19	3,497	3,365	3,497	3,464	(0.32)	15	25K	86M
1395/11/17	3,371	3,350	3,420	3,475	(0.4)	10	19K	65M
1395/11/16	3,450	3,417	3,500	3,489	(0.26)	15	31K	106M
1395/11/13	3,554	3,450	3,554	3,498	(0.57)	21	58K	200M
1395/11/12	3,555	3,462	3,555	3,518	0.0	11	7K	26M
1395/11/11	3,472	3,471	3,472	3,518	(0.03)	3	2K	6M
1395/11/10	3,500	3,460	3,564	3,519	0.0	5	5K	19M
1395/11/09	3,510	3,510	3,549	3,519	0.17	11	37K	130M
1395/11/06	3,570	3,453	3,580	3,513	(0.03)	17	19K	68M
1395/11/05	3,477	3,458	3,480	3,514	(0.11)	15	10K	36M
1395/11/04	3,500	3,479	3,599	3,518	(0.03)	15	10K	34M
1395/11/03	3,580	3,514	3,648	3,519	0.11	16	29K	104M
1395/11/02	3,566	3,455	3,609	3,515	0.86	30	75K	267M
1395/10/29	3,500	3,467	3,500	3,485	0.06	11	32K	111M
1395/10/28	3,501	3,461	3,509	3,483	(0.91)	22	99K	344M
1395/10/27	3,531	3,469	3,540	3,515	(1.01)	35	119K	418M
1395/10/26	3,521	3,521	3,666	3,551	0.03	11	60K	211M
1395/10/25	3,600	3,490	3,684	3,550	0.23	19	42K	149M
1395/10/22	3,481	3,430	3,697	3,542	(0.48)	12	25K	85M
1395/10/20	3,500	3,426	3,510	3,559	(0.31)	8	22K	76M
1395/10/19	3,525	3,500	3,600	3,570	(0.94)	20	62K	218M
1395/10/18	3,599	3,551	3,664	3,604	0.06	13	77K	278M
1395/10/15	3,500	3,500	3,600	3,602	(0.39)	9	19K	66M
1395/10/14	3,579	3,521	3,650	3,616	(2.43)	40	75K	265M
1395/10/13	3,691	3,575	3,691	3,706	(0.94)	17	36K	128M
1395/10/12	3,745	3,700	3,745	3,741	(0.4)	8	36K	133M
1395/10/11	3,711	3,700	3,875	3,756	(1.57)	20	69K	256M
1395/10/08	3,702	3,673	3,784	3,816	(0.55)	6	22K	82M
1395/10/07	3,844	3,701	3,980	3,837	(1.49)	27	63K	237M
1395/10/06	3,771	3,750	3,973	3,895	2.93	51	149K	582M
1395/10/05	3,810	3,669	3,810	3,784	(0.68)	16	27K	99M
1395/10/04	3,756	3,700	3,756	3,810	(0.63)	12	31K	114M
1395/10/01	3,800	3,800	3,801	3,834	(0.08)	8	9K	34M
1395/09/30	3,825	3,781	3,825	3,837	(0.03)	10	3K	10M
1395/09/29	3,900	3,821	3,900	3,838	(4.19)	45	198K	761M
1395/09/28	4,130	3,861	4,150	4,006	(0.02)	12	7K	30M
1395/09/24	4,180	3,994	4,180	4,007	(4.69)	37	211K	844M
1395/09/23	4,018	4,018	4,200	4,204	(0.54)	19	22K	92M
1395/09/22	4,245	4,140	4,245	4,227	(2.98)	35	81K	338M
1395/09/21	4,390	4,250	4,399	4,357	(0.39)	55	131K	569M
1395/09/20	4,250	4,144	4,470	4,374	2.65	84	493K	2B
1395/09/17	4,010	3,940	4,320	4,261	3.40	94	290K	1B
1395/09/16	4,200	4,070	4,280	4,121	(3.49)	110	464K	2B
1395/09/15	4,294	4,100	4,294	4,270	4.40	193	619K	3B
1395/09/14	3,980	3,890	4,105	4,090	4.60	89	728K	3B
1395/09/13	3,918	3,800	3,918	3,910	4.77	142	639K	3B
1395/09/09	3,593	3,593	3,752	3,732	4.42	52	371K	1B
1395/09/07	3,599	3,557	3,599	3,574	0.03	13	10K	37M
1395/09/06	3,575	3,513	3,600	3,573	0.28	21	59K	211M
1395/09/03	3,578	3,560	3,578	3,563	0.06	8	46K	164M
1395/09/02	3,530	3,500	3,530	3,561	(0.5)	15	41K	144M
1395/09/01	3,521	3,520	3,589	3,579	0.03	6	13K	48M
1395/08/29	3,640	3,550	3,650	3,578	(0.06)	26	89K	318M
1395/08/26	3,600	3,550	3,600	3,580	(0.22)	15	35K	126M
1395/08/25	3,467	3,467	3,600	3,588	0.06	13	29K	104M
1395/08/24	3,452	3,452	3,650	3,586	(0.06)	21	9K	31M
1395/08/23	3,590	3,500	3,600	3,588	0.03	13	30K	109M
1395/08/22	3,500	3,385	3,711	3,587	1.47	42	131K	472M
1395/08/19	3,551	3,403	3,629	3,535	(0.79)	18	43K	149M
1395/08/18	3,558	3,555	3,620	3,563	0.11	13	16K	59M
1395/08/17	3,660	3,554	3,660	3,559	0.06	2	3K	10M
1395/08/16	3,506	3,480	3,522	3,557	(0.25)	12	22K	79M
1395/08/15	3,556	3,524	3,556	3,566	(0.45)	20	60K	212M
1395/08/12	3,545	3,540	3,622	3,582	(0.22)	38	72K	257M
1395/08/11	3,550	3,540	3,614	3,590	(0.39)	34	48K	169M
1395/08/10	3,549	3,546	3,655	3,604	(0.5)	16	47K	168M
1395/08/09	3,581	3,560	3,683	3,622	(0.33)	39	53K	192M
1395/08/08	3,630	3,571	3,665	3,634	(0.27)	24	39K	142M
1395/08/05	3,566	3,537	3,625	3,644	(0.14)	22	14K	49M
1395/08/04	3,533	3,533	3,630	3,649	(0.33)	19	24K	86M
1395/08/03	3,612	3,600	3,660	3,661	(0.16)	15	16K	59M
1395/08/02	3,624	3,600	3,700	3,667	(1.0)	17	57K	207M
1395/08/01	3,640	3,620	3,748	3,704	(1.17)	49	57K	206M
1395/07/28	3,710	3,670	3,735	3,748	(0.66)	25	37K	137M
1395/07/27	3,800	3,710	3,800	3,773	(0.05)	6	8K	31M
1395/07/26	3,720	3,667	3,780	3,775	(0.81)	28	55K	204M
1395/07/25	3,690	3,635	3,727	3,806	(0.37)	18	13K	49M
1395/07/24	3,690	3,690	3,799	3,820	(0.1)	9	12K	44M
1395/07/19	3,799	3,799	3,799	3,824	0.0	1	637	2M
1395/07/18	3,703	3,703	3,703	3,824	(0.1)	1	4K	15M
1395/07/17	3,683	3,683	3,750	3,828	(0.98)	15	32K	118M
1395/07/14	3,888	3,820	3,890	3,866	(0.23)	14	28K	108M
1395/07/13	3,877	3,750	3,900	3,875	3.17	48	158K	614M
1395/07/12	3,655	3,655	3,880	3,756	(1.44)	58	158K	594M
1395/07/11	3,700	3,700	3,752	3,811	(0.44)	15	18K	68M
1395/07/10	3,715	3,715	3,745	3,828	(0.03)	9	2K	7M
1395/07/07	3,859	3,730	3,860	3,829	(0.1)	17	11K	40M
1395/07/06	3,879	3,790	3,880	3,833	1.00	37	104K	400M
1395/07/05	3,789	3,789	3,880	3,795	1.23	29	69K	264M
1395/07/04	3,800	3,800	3,820	3,749	0.81	14	42K	159M
1395/07/03	3,663	3,600	3,880	3,719	0.57	38	89K	330M
1395/06/31	3,925	3,580	3,925	3,698	(1.49)	29	124K	458M
1395/06/29	3,750	3,740	3,770	3,754	4.77	24	60K	225M
1395/06/16	4,920	4,765	4,946	4,875	0.21	135	241K	1B
1395/06/15	4,750	4,750	4,935	4,865	3.27	65	246K	1B
1395/06/14	4,700	4,651	4,775	4,711	(2.14)	34	113K	533M
1395/06/13	4,800	4,662	4,800	4,814	(0.12)	18	9K	45M
1395/06/10	4,871	4,754	4,871	4,820	0.0	23	84K	403M
1395/06/09	4,777	4,775	4,865	4,820	1.92	45	153K	736M
1395/06/08	4,610	4,610	4,766	4,729	1.68	44	154K	727M
1395/06/07	4,649	4,550	4,650	4,651	(0.19)	9	13K	59M
1395/06/06	4,620	4,600	4,718	4,660	2.42	28	95K	442M
1395/06/03	4,460	4,460	4,600	4,550	2.11	27	110K	499M
1395/06/02	4,500	4,500	4,554	4,456	0.16	8	11K	52M
1395/06/01	4,453	4,426	4,453	4,449	0.0	55	666K	3B
1395/05/31	4,425	4,425	4,434	4,449	(0.07)	8	12K	54M
1395/05/30	4,425	4,415	4,500	4,452	(0.38)	38	71K	314M
1395/05/27	4,420	4,412	4,430	4,469	(0.22)	16	18K	78M
1395/05/26	4,452	4,450	4,500	4,479	(0.82)	23	77K	344M
1395/05/25	4,576	4,576	4,579	4,516	0.13	4	9K	43M
1395/05/24	4,512	4,453	4,568	4,510	0.11	17	36K	163M
1395/05/23	4,501	4,501	4,520	4,505	0.0	5	4K	17M
1395/05/20	4,499	4,499	4,540	4,505	0.24	23	76K	344M
1395/05/19	4,450	4,450	4,500	4,494	(0.02)	4	9K	40M
1395/05/18	4,480	4,405	4,480	4,495	(0.42)	19	35K	157M
1395/05/17	4,500	4,480	4,500	4,514	(0.09)	8	16K	74M
1395/05/16	4,501	4,460	4,510	4,518	(0.35)	15	54K	244M
1395/05/13	4,451	4,451	4,569	4,534	0.02	17	29K	133M
1395/05/12	4,452	4,450	4,589	4,533	0.40	24	94K	428M
1395/05/11	4,528	4,489	4,560	4,515	1.19	35	87K	393M
1395/05/10	4,499	4,470	4,538	4,462	1.78	29	73K	329M
1395/05/06	4,400	4,300	4,524	4,384	0.64	54	193K	845M
1395/05/05	4,380	4,300	4,380	4,356	(0.27)	23	48K	210M
1395/05/04	4,350	4,350	4,400	4,368	0.07	9	15K	66M
1395/05/03	4,400	4,332	4,430	4,365	0.05	12	20K	88M
1395/05/02	4,350	4,331	4,380	4,363	0.0	17	34K	150M
1395/04/30	4,400	4,336	4,400	4,363	0.02	16	22K	94M
1395/04/29	4,380	4,370	4,438	4,362	0.05	25	24K	106M
1395/04/28	4,400	4,351	4,400	4,360	0.23	19	54K	236M
1395/04/27	4,388	4,372	4,420	4,350	0.02	5	3K	12M
1395/04/26	4,321	4,321	4,349	4,349	0.0	6	15K	64M
1395/04/23	4,447	4,341	4,447	4,349	0.05	7	14K	61M
1395/04/22	4,448	4,311	4,448	4,347	(1.81)	44	109K	475M
1395/04/21	4,343	4,343	4,449	4,427	(0.43)	35	43K	190M
1395/04/20	4,530	4,400	4,530	4,446	0.29	13	25K	111M
1395/04/19	4,497	4,400	4,497	4,433	0.02	11	10K	43M
1395/04/15	4,497	4,430	4,497	4,432	0.05	13	14K	60M
1395/04/14	4,450	4,372	4,450	4,430	(2.47)	33	78K	343M
1395/04/13	4,481	4,430	4,481	4,542	(0.72)	23	35K	155M
1395/04/12	4,650	4,500	4,650	4,575	(0.09)	17	20K	89M
1395/04/09	4,576	4,550	4,650	4,579	0.09	25	61K	280M
1395/04/08	4,685	4,572	4,685	4,575	0.02	15	33K	149M
1395/04/06	4,630	4,560	4,640	4,574	0.13	36	40K	182M
1395/04/05	4,530	4,526	4,640	4,568	1.06	42	85K	388M
1395/04/02	4,598	4,560	4,619	4,520	0.47	25	25K	114M
1395/04/01	4,570	4,512	4,600	4,499	0.65	26	39K	177M
1395/03/31	4,460	4,460	4,548	4,470	1.13	39	69K	310M
1395/03/30	4,400	4,400	4,470	4,420	0.18	52	28K	122M
1395/03/29	4,400	4,400	4,470	4,412	0.20	23	34K	150M
1395/03/26	4,334	4,291	4,458	4,403	3.09	89	149K	654M
1395/03/25	4,370	4,254	4,370	4,271	0.42	36	52K	224M
1395/03/24	4,255	4,255	4,350	4,253	0.28	26	27K	116M
1395/03/23	4,180	4,176	4,300	4,241	0.12	12	29K	122M
1395/03/22	4,285	4,200	4,290	4,236	(1.07)	29	126K	535M
1395/03/19	4,376	4,270	4,376	4,282	0.16	32	28K	119M
1395/03/18	4,211	4,211	4,379	4,275	1.04	15	54K	233M
1395/03/17	4,218	4,210	4,243	4,231	(0.4)	19	77K	323M
1395/03/16	4,221	4,218	4,263	4,248	(0.33)	27	184K	780M
1395/03/12	4,250	4,238	4,300	4,262	(0.21)	27	231K	985M
1395/03/11	4,254	4,254	4,396	4,271	(1.59)	24	107K	455M
1395/03/10	4,255	4,255	4,388	4,340	0.21	20	123K	534M
1395/03/09	4,325	4,302	4,400	4,331	(0.05)	16	25K	108M
1395/03/08	4,335	4,322	4,350	4,333	0.0	37	43K	184M
1395/03/05	4,398	4,310	4,400	4,333	0.74	24	56K	246M
1395/03/04	4,306	4,290	4,348	4,301	0.0	22	56K	242M
1395/03/03	4,302	4,302	4,348	4,301	0.05	5	6K	28M
1395/03/01	4,390	4,294	4,390	4,299	0.07	10	15K	65M
1395/02/29	4,310	4,310	4,333	4,296	0.05	6	9K	39M
1395/02/28	4,253	4,253	4,349	4,294	0.73	24	51K	222M
1395/02/27	4,338	4,250	4,399	4,263	(1.64)	93	267K	1B
1395/02/26	4,251	4,250	4,360	4,334	2.10	31	121K	525M
1395/02/25	4,200	4,200	4,293	4,245	0.86	29	73K	311M
1395/02/22	4,245	4,173	4,245	4,209	(0.8)	34	84K	354M
1395/02/21	4,217	4,201	4,290	4,243	0.14	56	113K	481M
1395/02/20	4,220	4,201	4,250	4,237	(0.35)	27	45K	189M
1395/02/19	4,290	4,212	4,290	4,252	(1.25)	45	128K	545M
1395/02/18	4,200	4,200	4,526	4,306	(2.11)	47	134K	576M
1395/02/15	4,500	4,355	4,500	4,399	1.03	11	15K	67M
1395/02/11	5,151	5,042	5,389	5,104	(3.57)	148	543K	3B
1395/02/08	5,195	5,195	5,400	5,293	2.78	64	145K	766M
1395/02/07	5,108	5,054	5,190	5,150	(1.19)	23	49K	248M
1395/02/06	5,106	5,105	5,190	5,212	(0.59)	12	33K	170M
1395/02/05	5,296	5,131	5,296	5,243	(0.19)	10	9K	48M
1395/02/04	5,240	5,240	5,310	5,253	0.42	16	30K	160M
1395/02/01	5,299	5,051	5,299	5,231	0.31	29	37K	195M
1395/01/31	5,300	5,102	5,300	5,215	(0.08)	18	13K	67M
1395/01/30	5,170	5,062	5,299	5,219	2.78	21	76K	399M
1395/01/29	5,056	5,030	5,061	5,078	(0.61)	12	53K	269M
1395/01/28	5,092	5,061	5,100	5,109	(0.49)	20	49K	250M
1395/01/25	5,133	5,100	5,133	5,134	(1.29)	25	67K	341M
1395/01/24	5,156	5,155	5,200	5,201	(0.78)	23	47K	244M
1395/01/23	5,147	5,146	5,209	5,242	(0.79)	24	37K	193M
1395/01/22	5,147	5,147	5,205	5,284	(0.26)	7	13K	67M
1395/01/21	5,255	5,227	5,261	5,298	(0.39)	14	32K	167M
1395/01/18	5,280	5,255	5,390	5,319	1.68	40	82K	438M
1395/01/17	5,200	5,200	5,263	5,231	2.61	49	83K	437M
1395/01/16	5,140	5,100	5,140	5,098	0.02	9	20K	103M
1395/01/15	5,104	5,100	5,140	5,097	0.18	7	31K	158M
1395/01/14	5,120	5,052	5,130	5,088	(0.74)	24	105K	534M
1395/01/11	5,071	5,071	5,289	5,126	0.31	16	30K	157M
1395/01/10	5,204	5,200	5,247	5,110	0.10	7	4K	18M
1395/01/09	5,003	5,003	5,284	5,105	(0.06)	7	5K	25M
1395/01/08	5,073	5,071	5,198	5,108	0.06	7	4K	21M
1395/01/07	5,280	5,188	5,280	5,105	0.08	8	4K	19M
1394/12/26	5,061	5,061	5,190	5,101	0.04	10	24K	121M
1394/12/25	5,021	5,021	5,273	5,099	(1.6)	30	97K	493M
1394/12/24	5,120	5,120	5,200	5,182	1.37	26	84K	435M
1394/12/22	5,006	5,006	5,185	5,112	0.06	29	116K	593M
1394/12/19	5,071	5,071	5,180	5,109	0.75	31	69K	354M
1394/12/18	5,072	5,002	5,100	5,071	(0.51)	25	80K	406M
1394/12/17	5,140	5,073	5,140	5,097	0.16	80	263K	1B
1394/12/16	5,090	5,068	5,120	5,089	(0.47)	27	138K	701M
1394/12/15	5,190	5,082	5,190	5,113	0.04	12	23K	118M
1394/12/12	5,011	5,011	5,272	5,111	0.27	12	17K	91M
1394/12/11	5,052	5,051	5,140	5,097	(0.64)	25	44K	222M
1394/12/10	5,201	5,060	5,201	5,130	(1.57)	31	69K	354M
1394/12/09	5,388	5,197	5,390	5,212	0.56	23	98K	513M
1394/12/08	5,236	5,161	5,236	5,183	0.33	21	80K	415M
1394/12/05	5,270	5,150	5,300	5,166	(4.08)	92	1M	8B
1394/12/04	5,401	5,216	5,401	5,386	(0.15)	19	44K	235M
1394/12/03	5,494	5,390	5,587	5,394	0.07	29	1M	6B
1394/12/02	5,579	5,250	5,579	5,390	(0.13)	30	50K	267M
1394/12/01	5,699	5,341	5,699	5,397	(4.0)	98	609K	3B
1394/11/28	5,970	5,550	5,970	5,622	(2.99)	80	345K	2B
1394/11/27	5,340	5,340	5,898	5,795	3.15	48	297K	2B
1394/11/26	5,600	5,500	5,635	5,618	4.68	42	222K	1B
1394/11/25	5,600	5,311	5,600	5,367	(2.7)	35	163K	876M
1394/11/24	5,790	5,469	5,799	5,516	(4.17)	61	194K	1B
1394/11/21	5,400	5,332	5,865	5,756	2.75	89	473K	3B
1394/11/20	5,550	5,256	5,676	5,602	3.63	76	248K	1B
1394/11/19	5,298	5,255	5,428	5,406	4.56	88	394K	2B
1394/11/18	5,000	5,000	5,250	5,170	1.59	87	405K	2B
1394/11/17	5,130	5,020	5,130	5,089	1.58	47	234K	1B
1394/11/14	5,046	4,852	5,050	5,010	(0.71)	72	274K	1B
1394/11/13	5,148	4,801	5,148	5,046	2.90	97	383K	2B
1394/11/12	4,790	4,790	4,907	4,904	4.92	75	590K	3B
1394/11/11	4,879	4,600	4,879	4,674	(1.7)	54	154K	717M
1394/11/10	4,930	4,615	4,930	4,755	(1.84)	47	77K	361M
1394/11/07	4,821	4,697	5,069	4,844	(2.02)	105	441K	2B
1394/11/06	4,901	4,792	5,090	4,944	1.33	219	712K	4B
1394/11/05	4,950	4,789	4,950	4,879	1.82	172	757K	4B
1394/11/04	4,790	4,601	4,798	4,792	4.86	166	2M	8B
1394/11/03	4,570	4,570	4,570	4,570	4.99	25	279K	1B
1394/10/30	4,268	4,268	4,437	4,353	3.01	172	650K	3B
1394/10/29	4,240	4,187	4,270	4,226	1.76	74	227K	960M
1394/10/28	4,102	4,102	4,200	4,153	(1.02)	42	125K	517M
1394/10/27	4,290	4,089	4,396	4,196	(1.41)	120	414K	2B
1394/10/26	4,299	4,200	4,299	4,256	1.55	49	177K	752M
1394/10/23	4,278	4,111	4,278	4,191	0.34	40	74K	310M
1394/10/22	4,319	4,131	4,319	4,177	(1.93)	74	228K	953M
1394/10/21	4,400	4,170	4,430	4,259	(1.55)	53	124K	526M
1394/10/20	4,310	4,250	4,354	4,326	0.39	39	157K	680M
1394/10/19	4,340	4,248	4,450	4,309	0.96	58	175K	753M
1394/10/16	4,202	4,100	4,348	4,268	2.74	69	208K	890M
1394/10/15	4,093	4,093	4,200	4,154	2.62	76	197K	818M
1394/10/14	4,041	4,000	4,089	4,048	0.40	67	212K	859M
1394/10/13	4,077	4,000	4,077	4,032	1.46	73	204K	823M
1394/10/12	4,080	3,990	4,080	3,974	0.61	42	52K	209M
1394/10/09	3,980	3,902	4,000	3,950	2.81	53	106K	422M
1394/10/07	3,988	3,902	3,988	3,842	0.92	16	33K	129M
1394/10/06	3,842	3,840	3,930	3,807	0.61	15	36K	140M
1394/10/05	3,821	3,810	3,900	3,784	0.53	21	43K	164M
1394/10/02	3,859	3,802	3,859	3,764	0.29	20	16K	62M
1394/10/01	3,753	3,753	3,883	3,753	0.05	9	8K	32M
1394/09/30	3,741	3,740	3,800	3,751	0.54	15	50K	189M
1394/09/29	3,710	3,710	3,847	3,731	(0.8)	40	154K	573M
1394/09/28	3,901	3,721	3,910	3,761	(3.96)	59	361K	1B
1394/09/25	3,942	3,900	3,980	3,916	(2.27)	44	171K	670M
1394/09/24	3,950	3,940	3,999	4,007	(0.47)	15	35K	139M
1394/09/23	4,050	3,980	4,050	4,026	(0.37)	19	56K	224M
1394/09/22	4,094	4,000	4,094	4,041	(0.54)	31	99K	400M
1394/09/18	4,084	4,015	4,085	4,063	1.40	32	103K	420M
1394/09/17	3,910	3,910	4,049	4,007	0.05	49	51K	203M
1394/09/16	3,921	3,921	4,089	4,005	(0.2)	21	48K	190M
1394/09/15	4,050	4,000	4,098	4,013	(1.13)	50	138K	553M
1394/09/14	4,129	4,016	4,150	4,059	(1.12)	52	132K	534M
1394/09/10	4,129	4,025	4,149	4,105	0.44	60	89K	368M
1394/09/09	4,020	4,020	4,130	4,087	2.12	76	274K	1B
1394/09/08	4,028	3,910	4,030	4,002	1.29	52	153K	612M
1394/09/07	3,900	3,900	4,027	3,951	(0.05)	28	90K	354M
1394/09/04	3,901	3,900	3,999	3,953	1.41	51	141K	556M
1394/09/03	3,930	3,880	3,937	3,898	0.59	48	120K	470M
1394/09/02	3,850	3,817	3,928	3,875	0.0	16	36K	138M
1394/09/01	3,881	3,880	3,915	3,875	0.05	17	39K	150M
1394/08/30	3,899	3,842	3,910	3,873	1.33	33	88K	343M
1394/08/27	3,886	3,820	3,889	3,822	0.63	18	52K	201M
1394/08/26	3,760	3,731	3,784	3,798	(0.29)	13	27K	103M
1394/08/25	3,830	3,752	3,830	3,809	(0.31)	16	28K	106M
1394/08/24	3,858	3,773	3,859	3,821	(0.03)	11	17K	65M
1394/08/23	3,831	3,701	3,869	3,822	(1.52)	35	88K	336M
1394/08/20	3,840	3,831	3,879	3,881	(0.13)	17	21K	81M
1394/08/19	3,880	3,840	3,880	3,886	(0.31)	21	33K	128M
1394/08/18	3,870	3,870	3,871	3,898	(0.2)	3	30K	116M
1394/08/17	3,910	3,900	3,932	3,906	0.03	15	34K	133M
1394/08/16	3,901	3,900	3,941	3,905	0.59	34	104K	409M
1394/08/13	3,855	3,855	3,920	3,882	1.20	42	92K	359M
1394/08/12	3,797	3,797	3,939	3,836	1.03	34	139K	532M
1394/08/11	3,838	3,790	3,886	3,797	(1.04)	31	138K	524M
1394/08/10	3,849	3,800	3,850	3,837	0.05	45	160K	614M
1394/08/09	3,840	3,810	3,850	3,835	2.73	66	238K	911M
1394/08/06	3,725	3,718	3,798	3,733	0.03	18	19K	69M
1394/08/05	3,730	3,715	3,750	3,732	(0.19)	49	87K	323M
1394/08/04	3,723	3,723	3,799	3,739	0.03	8	12K	44M
1394/08/03	3,720	3,703	3,768	3,738	(0.53)	22	58K	217M
1394/07/29	3,705	3,705	3,840	3,758	0.05	27	40K	150M
1394/07/28	3,850	3,628	3,850	3,756	(1.62)	66	191K	718M
1394/07/27	3,850	3,800	3,850	3,818	(0.21)	19	42K	161M
1394/07/26	3,910	3,820	3,968	3,826	0.34	41	71K	271M
1394/07/25	3,820	3,805	3,910	3,813	1.98	37	77K	297M
1394/07/22	3,750	3,750	3,830	3,739	0.19	21	23K	87M
1394/07/21	3,770	3,750	3,850	3,732	0.54	25	34K	130M
1394/07/20	3,721	3,700	3,735	3,712	(2.11)	53	144K	535M
1394/07/19	3,750	3,718	3,750	3,792	(0.13)	9	9K	33M
1394/07/18	3,969	3,710	3,969	3,797	(1.5)	59	92K	348M
1394/07/15	3,888	3,800	3,985	3,855	0.03	15	25K	95M
1394/07/14	3,974	3,900	3,974	3,854	0.34	20	20K	79M
1394/07/13	3,870	3,771	3,970	3,841	1.19	37	58K	225M
1394/07/12	3,900	3,707	3,947	3,796	(2.72)	35	84K	313M
1394/07/11	3,900	3,839	4,060	3,902	(3.3)	82	124K	483M
1394/07/08	4,110	3,929	4,125	4,035	2.70	184	870K	4B
1394/07/07	3,637	3,636	3,952	3,929	4.38	170	808K	3B
1394/07/06	3,760	3,721	3,850	3,764	(3.78)	96	414K	2B
1394/07/05	3,912	3,912	3,912	3,912	(4.98)	10	200K	782M
1394/07/04	4,013	4,013	4,013	4,117	(2.53)	7	60K	242M
1394/07/01	4,035	4,035	4,035	4,224	(0.54)	5	13K	51M
1394/06/31	4,340	4,123	4,340	4,247	13.10	9	54K	231M
1394/06/17	5,000	4,962	5,079	5,008	(0.97)	105	285K	1B
1394/06/16	4,925	4,920	5,100	5,057	0.42	29	51K	260M
1394/06/15	5,250	4,970	5,250	5,036	(1.31)	39	140K	704M
1394/06/14	5,090	5,050	5,240	5,103	1.80	37	107K	548M
1394/06/11	4,953	4,953	5,070	5,013	(0.46)	25	68K	338M
1394/06/10	5,020	4,950	5,059	5,036	(1.54)	27	79K	398M
1394/06/09	5,219	5,022	5,219	5,115	(1.84)	41	179K	915M
1394/06/08	5,299	5,150	5,300	5,211	0.68	30	68K	357M
1394/06/07	5,240	5,151	5,313	5,176	2.29	27	72K	373M
1394/06/04	5,245	5,060	5,245	5,060	0.56	11	41K	207M
1394/06/03	5,110	5,000	5,110	5,032	(2.46)	26	132K	665M
1394/06/02	5,150	5,130	5,150	5,159	(0.92)	17	71K	364M
1394/06/01	5,230	5,145	5,230	5,207	(0.08)	3	6K	32M
1394/05/31	5,141	5,141	5,161	5,211	(0.52)	12	29K	147M
1394/05/28	5,260	5,162	5,260	5,238	(1.11)	23	63K	330M
1394/05/27	5,293	5,261	5,300	5,297	(0.43)	24	61K	324M
1394/05/26	5,280	5,280	5,300	5,320	(0.06)	6	13K	69M
1394/05/25	5,380	5,300	5,380	5,323	(0.11)	26	93K	493M
1394/05/24	5,398	5,282	5,399	5,329	(0.13)	15	42K	222M
1394/05/21	5,515	5,280	5,515	5,336	0.04	7	7K	40M
1394/05/19	5,370	5,280	5,400	5,334	(1.08)	28	69K	365M
1394/05/18	5,481	5,350	5,482	5,392	0.47	19	58K	314M
1394/05/17	5,514	5,300	5,514	5,367	(0.85)	36	231K	1B
1394/05/14	5,589	5,365	5,590	5,413	0.15	30	122K	658M
1394/05/13	5,400	5,336	5,500	5,405	(0.24)	38	119K	645M
1394/05/12	5,401	5,350	5,469	5,418	0.0	22	46K	249M
1394/05/11	5,578	5,370	5,579	5,418	0.02	23	32K	172M
1394/05/10	5,202	5,202	5,595	5,417	(0.29)	21	98K	530M
1394/05/07	5,395	5,395	5,479	5,433	2.63	29	83K	453M
1394/05/06	5,399	5,398	5,399	5,294	0.06	3	2K	12M
1394/05/05	5,232	5,231	5,330	5,291	0.04	17	37K	195M
1394/05/04	5,300	5,259	5,378	5,289	(0.17)	23	38K	201M
1394/05/03	5,300	5,270	5,400	5,298	(4.49)	55	234K	1B
1394/04/31	5,646	5,435	5,646	5,547	0.85	20	119K	658M
1394/04/30	5,648	5,480	5,648	5,500	1.12	47	157K	865M
1394/04/29	5,286	5,285	5,590	5,439	(2.16)	42	80K	437M
1394/04/24	5,849	5,401	5,849	5,559	(2.06)	28	59K	327M
1394/04/23	5,590	5,554	5,845	5,676	(1.58)	71	234K	1B
1394/04/22	5,700	5,500	5,929	5,767	2.05	75	151K	872M
1394/04/21	5,598	5,500	5,760	5,651	2.28	38	218K	1B
1394/04/20	5,699	5,455	5,699	5,525	0.29	62	227K	1B
1394/04/16	5,398	5,398	5,523	5,509	4.73	90	573K	3B
1394/04/15	5,150	5,105	5,350	5,260	1.60	91	324K	2B
1394/04/14	5,189	5,105	5,218	5,177	0.86	24	71K	369M
1394/04/13	5,000	4,960	5,189	5,133	3.86	62	200K	1B
1394/04/10	4,941	4,930	4,956	4,942	0.06	30	80K	395M
1394/04/09	4,911	4,900	5,069	4,939	0.18	36	224K	1B
1394/04/08	4,970	4,900	4,970	4,930	(1.89)	17	92K	451M
1394/04/07	5,000	4,935	5,000	5,025	(1.39)	26	57K	282M
1394/04/06	5,101	5,011	5,101	5,096	(0.68)	14	34K	173M
1394/04/03	5,100	5,005	5,120	5,131	(1.74)	24	52K	265M
1394/04/02	5,241	5,000	5,330	5,222	(0.27)	54	184K	959M
1394/04/01	5,199	5,199	5,290	5,236	0.08	20	39K	206M
1394/03/31	5,280	5,200	5,280	5,232	0.06	10	21K	110M
1394/03/30	5,000	5,000	5,300	5,229	3.10	50	104K	541M
1394/03/27	4,780	4,780	5,145	5,072	3.51	80	293K	1B
1394/03/26	4,900	4,870	4,945	4,900	1.09	54	122K	597M
1394/03/25	4,892	4,892	4,900	4,847	0.23	5	20K	98M
1394/03/24	4,879	4,811	4,959	4,836	(1.14)	25	109K	526M
1394/03/23	5,001	4,888	5,001	4,892	0.25	15	21K	104M
1394/03/20	4,755	4,755	4,940	4,880	3.59	19	89K	435M
1394/03/19	4,713	4,602	4,713	4,711	(2.48)	30	73K	342M
1394/03/18	4,905	4,751	4,905	4,831	(2.6)	42	100K	481M
1394/03/17	5,001	4,897	5,090	4,960	(0.32)	27	56K	276M
1394/03/16	5,050	5,000	5,050	4,976	0.08	5	11K	53M
1394/03/12	4,959	4,920	5,089	4,972	0.04	15	12K	60M
1394/03/11	5,100	4,900	5,100	4,970	(0.2)	7	17K	84M
1394/03/10	5,100	5,007	5,100	4,980	0.57	15	25K	126M
1394/03/09	4,898	4,898	5,107	4,952	0.22	24	43K	211M
1394/03/06	4,912	4,910	4,982	4,941	(0.46)	23	77K	382M
1394/03/05	4,875	4,875	5,000	4,964	(0.98)	28	49K	242M
1394/03/04	5,000	4,974	5,055	5,013	(1.03)	46	91K	455M
1394/03/03	5,160	5,000	5,160	5,065	(0.76)	20	39K	196M
1394/03/02	5,050	5,011	5,052	5,104	(0.45)	10	22K	110M
1394/02/30	5,199	5,100	5,199	5,127	0.08	29	49K	249M
1394/02/29	5,100	5,020	5,100	5,123	(0.83)	26	39K	197M
1394/02/28	5,150	5,050	5,150	5,166	(0.52)	19	24K	120M
1394/02/27	5,389	5,123	5,389	5,193	(0.15)	27	20K	102M
1394/02/23	5,096	5,096	5,281	5,201	2.42	50	155K	804M
1394/02/22	5,050	5,042	5,090	5,078	0.77	35	90K	458M
1394/02/21	4,954	4,954	5,097	5,039	0.62	34	49K	246M
1394/02/20	5,100	4,952	5,100	5,008	(0.77)	20	77K	384M
1394/02/19	5,147	4,942	5,147	5,047	4.84	54	140K	706M
1394/02/14	5,731	5,658	5,855	5,734	(1.43)	107	194K	1B
1394/02/13	5,811	5,800	6,030	5,817	(1.52)	30	87K	505M
1394/02/09	6,040	5,804	6,040	5,907	(1.88)	46	122K	718M
1394/02/08	6,000	5,926	6,086	6,020	(0.94)	57	65K	391M
1394/02/07	6,120	6,001	6,120	6,077	(0.98)	25	42K	252M
1394/02/06	5,930	5,930	6,160	6,137	0.94	47	123K	756M
1394/02/05	5,970	5,970	6,144	6,080	2.46	48	142K	861M
1394/02/02	5,998	5,912	5,998	5,934	0.03	27	62K	368M
1394/02/01	6,000	5,911	6,000	5,932	0.03	38	79K	466M
1394/01/31	6,098	5,822	6,098	5,930	(1.2)	47	66K	391M
1394/01/30	6,005	5,970	6,100	6,002	(3.27)	116	628K	4B
1394/01/29	6,070	5,985	6,319	6,205	(0.42)	55	87K	541M
1394/01/26	6,195	6,195	6,280	6,231	1.83	78	242K	2B
1394/01/25	6,025	6,025	6,200	6,119	1.51	36	98K	600M
1394/01/24	5,910	5,910	6,084	6,028	1.24	58	214K	1B
1394/01/23	6,033	5,852	6,097	5,954	(2.31)	59	282K	2B
1394/01/22	6,019	6,019	6,229	6,095	(0.68)	40	138K	841M
1394/01/19	6,288	6,003	6,288	6,137	(0.11)	94	188K	1B
1394/01/18	6,121	6,073	6,477	6,144	(2.86)	53	82K	503M
1394/01/17	6,499	6,120	6,499	6,325	0.94	94	296K	2B
1394/01/16	6,266	6,266	6,266	6,266	4.00	10	125K	785M
1394/01/15	6,228	6,228	6,228	6,025	0.60	11	12K	78M
1394/01/11	5,741	5,741	6,154	5,989	0.30	36	47K	283M
1394/01/10	6,200	5,806	6,200	5,971	(1.16)	26	39K	229M
1394/01/09	6,050	5,990	6,051	6,041	3.82	62	186K	1B
1394/01/08	5,605	5,605	5,882	5,819	2.88	70	149K	867M
1394/01/05	5,600	5,590	5,800	5,656	0.0	10	4K	24M
1393/12/27	5,610	5,600	5,690	5,656	1.47	45	81K	457M
1393/12/26	5,573	5,430	5,749	5,574	(1.41)	39	73K	408M
1393/12/25	5,600	5,600	5,766	5,654	(0.16)	28	17K	96M
1393/12/24	5,850	5,514	5,850	5,663	(1.31)	58	69K	388M
1393/12/23	5,656	5,656	5,750	5,738	0.10	29	52K	301M
1393/12/20	5,687	5,650	5,749	5,732	2.23	26	102K	583M
1393/12/19	5,600	5,501	5,790	5,607	(0.16)	35	23K	129M
1393/12/18	5,600	5,600	5,730	5,616	0.07	7	6K	35M
1393/12/17	5,550	5,550	5,700	5,612	0.27	25	44K	248M
1393/12/16	5,595	5,582	5,650	5,597	1.87	59	143K	798M
1393/12/13	5,396	5,313	5,589	5,494	0.0	21	31K	170M
1393/12/12	5,350	5,350	5,616	5,494	0.70	29	96K	527M
1393/12/11	5,400	5,400	5,520	5,456	2.79	56	147K	801M
1393/12/10	5,301	5,282	5,400	5,308	(0.06)	27	109K	578M
1393/12/09	5,450	5,300	5,450	5,311	0.06	15	31K	165M
1393/12/06	5,255	5,250	5,459	5,308	(2.07)	44	142K	754M
1393/12/05	5,550	5,350	5,552	5,420	(2.17)	46	139K	754M
1393/12/04	5,551	5,425	5,590	5,540	(0.79)	95	147K	816M
1393/12/03	5,500	5,499	5,670	5,584	(0.82)	85	143K	796M
1393/12/02	5,516	5,516	5,735	5,630	7.40	30	64K	358M
1393/11/28	5,129	5,129	5,254	5,242	3.76	24	78K	407M
1393/11/27	5,050	5,041	5,100	5,052	(0.49)	25	73K	368M
1393/11/26	5,249	5,040	5,249	5,077	(1.17)	33	80K	408M
1393/11/25	5,300	5,065	5,300	5,137	(1.85)	39	57K	294M
1393/11/21	5,220	5,000	5,290	5,234	2.89	40	106K	556M
1393/11/20	5,080	5,080	5,110	5,087	(3.86)	39	90K	457M
1393/11/19	5,450	5,218	5,450	5,291	(2.65)	92	241K	1B
1393/11/18	5,437	5,314	5,437	5,435	3.96	137	377K	2B
1393/11/15	5,050	5,050	5,230	5,228	3.96	119	571K	3B
1393/11/14	5,100	5,011	5,100	5,029	(0.65)	99	187K	939M
1393/11/13	5,100	5,024	5,100	5,062	(1.9)	43	146K	741M
1393/11/12	5,255	5,080	5,255	5,160	(1.9)	49	115K	592M
1393/11/11	5,199	5,190	5,310	5,260	2.71	73	176K	927M
1393/11/08	5,050	5,000	5,170	5,121	1.55	50	92K	470M
1393/11/07	5,100	5,000	5,100	5,043	(1.04)	33	49K	248M
1393/11/06	5,000	5,000	5,180	5,096	0.45	54	155K	789M
1393/11/05	5,028	5,028	5,279	5,073	(3.13)	94	304K	2B
1393/11/04	5,237	5,237	5,237	5,237	(4.0)	8	76K	399M
1393/11/01	5,256	5,256	5,256	5,455	(0.37)	3	7K	35M
1393/10/30	5,355	5,355	5,355	5,475	(1.85)	10	33K	178M
1393/10/29	5,578	5,578	5,579	5,578	(3.99)	35	141K	787M
1393/10/28	5,815	5,810	5,817	5,810	(4.0)	91	385K	2B
1393/10/27	6,200	6,000	6,200	6,052	0.08	50	95K	572M
1393/10/24	6,193	5,951	6,193	6,047	(0.33)	21	19K	114M
1393/10/23	6,157	5,854	6,157	6,067	2.47	74	325K	2B
1393/10/22	5,990	5,989	5,994	5,921	2.72	17	50K	297M
1393/10/21	5,757	5,756	5,937	5,764	(3.85)	92	534K	3B
1393/10/20	6,120	5,970	6,300	5,995	(3.59)	62	149K	892M
1393/10/17	6,480	6,152	6,480	6,218	(0.89)	47	72K	446M
1393/10/16	6,560	6,256	6,560	6,274	(3.71)	116	145K	913M
1393/10/15	6,410	6,410	6,787	6,516	(0.21)	24	93K	605M
1393/10/14	6,850	6,490	6,850	6,530	(3.39)	79	152K	995M
1393/10/13	6,811	6,736	6,811	6,759	(3.66)	89	116K	784M
1393/10/10	7,090	6,706	7,140	7,016	1.86	160	428K	3B
1393/10/09	6,780	6,771	6,909	6,888	3.67	188	913K	6B
1393/10/08	6,800	6,560	6,800	6,644	(0.87)	61	64K	422M
1393/10/07	6,900	6,650	6,900	6,702	0.10	63	61K	407M
1393/10/06	6,898	6,592	6,898	6,695	(2.31)	66	81K	539M
1393/10/03	6,861	6,701	6,861	6,853	3.86	86	385K	3B
1393/10/01	6,726	6,726	6,726	6,598	2.01	16	36K	244M
1393/09/29	6,470	6,350	6,602	6,468	1.87	59	131K	848M
1393/09/26	6,555	6,314	6,790	6,349	(3.47)	71	114K	726M
1393/09/25	6,593	6,410	6,780	6,577	(0.27)	64	155K	1B
1393/09/24	6,593	6,593	6,935	6,595	(3.96)	148	716K	5B
1393/09/23	7,001	6,761	7,001	6,867	(2.4)	90	211K	1B
1393/09/19	7,200	6,951	7,299	7,036	(1.43)	74	129K	909M
1393/09/18	7,280	7,022	7,498	7,138	(2.33)	132	331K	2B
1393/09/17	7,320	7,233	7,499	7,308	(3.0)	306	641K	5B
1393/09/16	7,438	7,438	7,438	7,534	(2.75)	23	50K	370M
1393/09/15	7,747	7,747	7,747	7,747	(3.99)	58	85K	661M
1393/09/12	8,193	7,700	8,193	8,069	2.42	637	3M	21B
1393/09/11	7,878	7,878	7,878	7,878	4.00	117	923K	7B
1393/09/10	7,500	7,316	7,584	7,575	3.87	539	2M	15B
1393/09/09	7,290	7,051	7,408	7,293	2.37	318	1M	8B
1393/09/08	7,000	7,000	7,126	7,124	3.97	153	776K	6B
1393/09/05	7,029	6,754	7,029	6,852	1.33	67	131K	898M
1393/09/04	6,741	6,741	7,159	6,762	(3.69)	56	78K	524M
1393/09/03	6,950	6,910	7,035	7,021	3.78	36	76K	534M
1393/09/02	6,700	6,700	6,990	6,765	(0.75)	35	66K	448M
1393/09/01	6,999	6,793	7,000	6,816	(3.67)	148	411K	3B
1393/08/28	7,180	7,002	7,180	7,076	(1.63)	66	97K	686M
1393/08/27	7,100	7,100	7,200	7,193	(0.3)	44	37K	263M
1393/08/26	7,200	7,171	7,243	7,215	0.77	48	73K	529M
1393/08/25	7,120	7,080	7,248	7,160	0.93	80	114K	818M
1393/08/24	7,090	6,910	7,198	7,094	(0.11)	77	1M	8B
1393/08/21	7,000	6,951	7,199	7,102	(0.73)	75	99K	703M
1393/08/20	7,151	7,090	7,285	7,154	(0.08)	41	77K	550M
1393/08/19	7,125	7,125	7,398	7,160	(2.95)	78	209K	1B
1393/08/18	7,496	7,191	7,496	7,378	2.36	132	301K	2B
1393/08/17	7,144	7,144	7,211	7,208	3.95	190	438K	3B
1393/08/14	6,879	6,701	6,992	6,934	3.12	70	90K	626M
1393/08/11	6,700	6,650	7,033	6,724	(2.32)	70	107K	721M
1393/08/10	6,889	6,801	6,955	6,884	2.73	39	100K	690M
1393/08/07	6,680	6,650	6,899	6,701	(0.22)	50	80K	533M
1393/08/06	6,858	6,700	6,858	6,716	(2.08)	46	78K	523M
1393/08/05	7,030	6,720	7,030	6,859	0.0	72	77K	526M
1393/08/04	6,810	6,720	6,870	6,859	(1.41)	36	40K	268M
1393/08/03	6,940	6,898	7,001	6,957	0.96	99	151K	1B
1393/07/30	6,990	6,872	7,000	6,891	(3.73)	86	166K	1B
1393/07/29	7,490	6,980	7,490	7,158	(0.67)	98	213K	2B
1393/07/28	7,170	7,159	7,298	7,206	2.55	62	91K	655M
1393/07/27	7,270	6,876	7,270	7,027	(1.84)	88	160K	1B
1393/07/26	7,300	7,055	7,300	7,159	(1.24)	118	498K	4B
1393/07/23	7,244	7,200	7,257	7,249	3.88	269	867K	6B
1393/07/22	6,800	6,800	7,001	6,978	3.65	132	322K	2B
1393/07/20	6,750	6,692	6,997	6,732	(3.41)	109	211K	1B
1393/07/19	6,801	6,800	7,009	6,970	(0.2)	27	15K	102M
1393/07/16	7,069	6,881	7,069	6,984	2.74	59	119K	831M
1393/07/15	6,899	6,601	6,899	6,798	(0.18)	27	18K	123M
1393/07/14	6,830	6,750	6,929	6,810	(3.01)	87	127K	868M
1393/07/12	6,890	6,890	6,990	7,021	(0.23)	11	10K	70M
1393/07/09	7,084	6,886	7,084	7,037	(0.62)	30	70K	489M
1393/07/08	7,250	7,000	7,250	7,081	(0.74)	51	89K	629M
1393/07/07	7,040	7,011	7,300	7,134	1.01	175	578K	4B
1393/07/06	7,148	6,870	7,148	7,063	2.75	223	693K	5B
1393/07/05	6,874	6,873	6,874	6,874	3.99	64	347K	2B
1393/07/02	6,610	6,610	6,610	6,610	4.00	8	72K	476M
1393/07/01	6,356	6,356	6,356	6,356	3.99	8	72K	458M
1393/06/18	7,199	7,165	7,264	7,249	3.78	74	154K	1B
1393/06/17	6,901	6,901	7,180	6,985	0.45	37	84K	588M
1393/06/16	6,874	6,874	6,999	6,954	0.22	21	39K	272M
1393/06/15	6,900	6,803	6,900	6,939	(0.5)	10	17K	117M
1393/06/12	7,000	6,900	7,000	6,974	(0.58)	18	48K	332M
1393/06/11	6,981	6,980	7,070	7,015	(0.01)	14	7K	49M
1393/06/10	6,950	6,950	7,140	7,016	(0.07)	22	12K	83M
1393/06/09	7,199	6,950	7,199	7,021	(0.21)	16	20K	140M
1393/06/08	7,031	6,963	7,031	7,036	(0.49)	17	31K	214M
1393/06/05	7,071	7,030	7,090	7,071	(0.11)	18	23K	164M
1393/06/04	7,248	7,060	7,248	7,079	(0.42)	29	63K	443M
1393/06/03	7,031	7,031	7,138	7,109	(0.22)	16	15K	109M
1393/06/02	7,189	7,070	7,249	7,125	1.60	14	46K	330M
1393/06/01	7,190	7,031	7,190	7,013	0.17	19	9K	62M
1393/05/29	7,001	7,000	7,010	7,001	0.06	15	32K	222M
1393/05/28	7,051	6,916	7,300	6,997	(2.87)	45	80K	561M
1393/05/27	7,200	7,150	7,300	7,204	1.95	43	130K	937M
1393/05/26	7,150	6,950	7,200	7,066	(1.49)	29	71K	504M
1393/05/25	7,300	6,916	7,397	7,173	0.25	45	62K	446M
1393/05/22	6,770	6,650	7,202	7,155	3.32	59	237K	2B
1393/05/21	6,800	6,800	7,232	6,925	(1.07)	42	54K	374M
1393/05/20	7,000	6,900	7,100	7,000	1.38	44	86K	602M
1393/05/19	7,100	6,770	7,100	6,905	(1.65)	42	44K	298M
1393/05/18	7,070	6,895	7,070	7,021	(0.72)	26	26K	183M
1393/05/15	7,197	7,000	7,201	7,072	0.30	34	41K	291M
1393/05/14	7,156	6,988	7,449	7,051	(3.01)	82	176K	1B
1393/05/13	7,113	7,113	7,550	7,270	(1.54)	70	106K	772M
1393/05/12	7,462	7,335	7,462	7,384	(3.35)	48	105K	773M
1393/05/11	7,653	7,590	7,653	7,640	3.82	72	145K	1B
1393/05/06	7,141	7,141	7,454	7,359	2.66	67	127K	937M
1393/05/05	7,200	7,072	7,250	7,168	0.66	41	51K	368M
1393/05/04	7,440	6,913	7,440	7,121	(0.63)	76	148K	1B
1393/05/01	6,924	6,924	7,200	7,166	3.50	103	305K	2B
1393/04/31	6,890	6,800	6,933	6,924	3.85	88	387K	3B
1393/04/30	6,421	6,421	6,676	6,667	3.85	57	157K	1B
1393/04/29	6,500	6,300	6,500	6,420	0.63	71	87K	558M
1393/04/25	6,300	6,299	6,412	6,380	3.47	45	148K	944M
1393/04/24	6,166	6,166	6,166	6,166	4.00	22	132K	815M
1393/04/23	5,894	5,894	6,011	5,929	(3.42)	45	106K	629M
1393/04/22	6,021	6,011	6,021	6,139	(1.95)	17	36K	216M
1393/04/21	6,180	6,124	6,265	6,261	(0.71)	22	31K	192M
1393/04/18	6,322	5,859	6,322	6,306	3.73	57	206K	1B
1393/04/17	6,075	6,070	6,081	6,079	3.95	30	90K	545M
1393/04/16	5,650	5,650	5,936	5,848	(0.39)	17	29K	169M
1393/04/15	6,040	5,610	6,040	5,871	0.51	25	29K	171M
1393/04/14	5,837	5,830	5,842	5,841	3.97	35	136K	792M
1393/04/11	5,599	5,590	5,620	5,618	3.96	35	91K	512M
1393/04/10	5,270	5,270	5,472	5,404	2.70	24	60K	326M
1393/04/09	5,164	5,164	5,170	5,262	(2.18)	32	39K	203M
1393/04/08	5,270	5,270	5,270	5,379	(2.0)	18	36K	190M
1393/04/07	5,405	5,358	5,450	5,489	(1.65)	30	32K	173M
1393/04/04	5,392	5,392	5,480	5,581	(0.62)	13	13K	73M
1393/04/03	5,550	5,430	5,550	5,616	(0.69)	28	13K	72M
1393/04/02	5,670	5,543	5,670	5,655	(2.04)	33	53K	298M
1393/04/01	5,881	5,660	5,881	5,773	2.09	38	114K	659M
1393/03/31	5,616	5,616	5,677	5,655	3.59	62	132K	749M
1393/03/28	5,220	5,220	5,592	5,459	1.53	37	60K	331M
1393/03/27	5,540	5,340	5,540	5,377	0.04	10	10K	52M
1393/03/26	5,100	5,100	5,455	5,375	2.46	43	55K	299M
1393/03/25	5,570	5,187	5,570	5,246	(2.91)	30	74K	389M
1393/03/24	5,420	5,400	5,431	5,403	(3.95)	37	104K	562M
1393/03/21	5,650	5,560	5,650	5,625	(1.8)	39	70K	393M
1393/03/20	5,871	5,640	5,872	5,728	(0.85)	30	43K	247M
1393/03/19	5,950	5,757	5,950	5,777	0.52	30	31K	178M
1393/03/18	5,988	5,677	5,988	5,747	(0.35)	32	41K	238M
1393/03/17	5,621	5,621	5,750	5,767	(0.43)	12	20K	114M
1393/03/13	5,740	5,710	5,880	5,792	2.31	36	51K	298M
1393/03/12	5,590	5,571	5,999	5,661	(2.45)	38	88K	497M
1393/03/11	6,198	5,785	6,198	5,803	(3.7)	60	130K	756M
1393/03/10	5,851	5,851	6,099	6,026	(0.1)	16	14K	83M
1393/03/07	6,135	5,931	6,290	6,032	(2.2)	71	61K	364M
1393/03/05	6,448	6,136	6,448	6,168	(3.32)	49	74K	458M
1393/03/04	6,498	6,250	6,498	6,380	1.11	140	227K	1B
1393/03/03	6,391	6,391	6,391	6,310	2.67	16	48K	307M
1393/02/31	6,336	6,336	6,336	6,146	0.87	4	16K	99M
1393/02/30	6,266	6,266	6,266	6,093	1.13	13	20K	127M
1393/02/29	5,824	5,813	6,178	6,025	(0.48)	104	188K	1B
1393/02/28	6,200	5,951	6,200	6,054	(0.49)	45	31K	187M
1393/02/27	5,910	5,910	6,000	6,084	(1.02)	23	23K	139M
1393/02/24	6,121	6,121	6,200	6,147	(0.32)	43	41K	252M
1393/02/22	6,156	6,111	6,299	6,167	(0.56)	43	62K	380M
1393/02/21	6,300	6,116	6,500	6,202	(2.58)	72	109K	673M
1393/02/14	7,200	7,101	7,350	7,216	0.42	112	134K	970M
1393/02/13	7,141	7,061	7,350	7,186	(2.27)	145	264K	2B
1393/02/10	7,500	7,252	7,501	7,353	(1.95)	68	177K	1B
1393/02/09	7,800	7,422	7,800	7,499	(2.99)	88	114K	853M
1393/02/08	8,030	7,708	8,030	7,730	(3.72)	101	108K	834M
1393/02/07	8,649	7,990	8,649	8,029	(3.52)	88	123K	990M
1393/02/06	8,200	8,000	8,380	8,322	3.28	163	201K	2B
1393/02/03	8,048	8,048	8,338	8,058	(3.88)	138	252K	2B
1393/02/02	8,382	8,382	8,411	8,383	(3.99)	49	92K	767M
1393/02/01	8,662	8,662	8,700	8,731	(3.23)	45	59K	516M
1393/01/25	8,664	8,664	8,664	9,022	(0.02)	2	400	3M
1393/01/24	8,738	8,738	8,738	9,024	(0.86)	8	15K	134M
1393/01/23	9,000	8,837	9,150	9,102	(1.12)	40	22K	197M
1393/01/20	9,209	9,100	9,209	9,205	3.95	261	450K	4B
1393/01/19	8,860	8,700	8,860	8,855	3.93	111	334K	3B
1393/01/18	8,480	8,272	8,564	8,520	3.46	71	103K	879M
1393/01/17	8,549	7,893	8,549	8,235	0.17	199	305K	3B
1393/01/16	8,200	7,999	8,229	8,221	3.89	48	140K	1B
1393/01/11	7,890	7,888	7,916	7,913	3.95	37	113K	893M
1393/01/10	7,700	7,501	7,800	7,612	(0.18)	32	25K	193M
1393/01/09	7,552	7,450	7,798	7,626	(0.63)	17	22K	162M
1393/01/06	7,900	7,510	7,900	7,674	(0.05)	21	10K	73M
1393/01/05	7,850	7,732	7,850	7,678	1.71	37	27K	208M
1392/12/28	7,450	7,448	7,986	7,549	(2.69)	66	54K	406M
1392/12/27	8,090	7,601	8,090	7,758	(1.69)	39	62K	483M
1392/12/26	7,880	7,778	7,894	7,891	3.95	51	150K	1B
1392/12/25	7,480	7,300	7,858	7,591	0.15	71	92K	699M
1392/12/24	7,599	7,181	7,629	7,580	3.33	67	230K	2B
1392/12/21	7,525	6,949	7,525	7,336	1.38	71	188K	1B
1392/12/20	7,834	7,232	7,834	7,236	(3.94)	43	103K	743M
1392/12/19	7,532	7,532	7,799	7,533	(3.98)	93	190K	1B
1392/12/18	8,350	7,844	8,350	7,845	(3.98)	78	182K	1B
1392/12/17	8,630	8,037	8,631	8,170	(2.4)	44	35K	281M
1392/12/14	8,349	8,349	8,500	8,371	(3.74)	144	275K	2B
1392/12/13	8,373	8,373	8,373	8,696	(0.29)	6	4K	34M
1392/12/12	8,428	8,428	8,428	8,721	(0.66)	24	9K	79M
1392/12/11	8,551	8,544	8,950	8,779	(1.36)	31	20K	172M
1392/12/10	9,100	8,889	9,100	8,900	0.75	24	42K	372M
1392/12/07	8,821	8,821	8,950	8,834	(3.85)	55	64K	562M
1392/12/06	9,146	9,146	9,146	9,188	(3.56)	30	50K	456M
1392/12/05	9,552	9,391	9,600	9,527	(2.61)	29	51K	482M
1392/12/04	9,901	9,488	9,901	9,782	2.74	160	389K	4B
1392/12/03	9,511	9,511	9,521	9,521	4.00	86	252K	2B
1392/11/30	8,720	8,702	9,320	9,155	1.77	60	120K	1B
1392/11/29	8,988	8,987	9,499	8,996	(3.9)	39	56K	504M
1392/11/28	9,247	9,010	9,441	9,361	3.12	50	59K	555M
1392/11/27	8,678	8,678	9,299	9,078	0.43	63	131K	1B
1392/11/26	9,038	9,038	9,413	9,039	(3.98)	128	694K	6B
1392/11/23	9,414	9,414	9,414	9,414	(4.0)	3	56K	527M
1392/11/21	9,415	9,415	9,415	9,806	(0.01)	1	110	1M
1392/11/20	9,417	9,417	9,417	9,807	(0.02)	2	300	3M
1392/11/15	9,428	9,428	9,428	9,809	(0.11)	4	2K	15M
1392/11/14	9,454	9,454	9,454	9,820	(0.27)	8	4K	36M
1392/11/13	9,753	9,612	9,850	9,847	(1.65)	24	25K	240M
1392/11/12	9,520	9,520	10,037	10,012	3.74	89	156K	2B
1392/11/09	9,571	9,571	10,260	9,651	(3.19)	128	282K	3B
1392/11/08	9,965	9,965	10,061	9,969	(3.96)	114	358K	4B
1392/11/07	9,969	9,969	9,969	10,380	(0.04)	3	503	5M
1392/11/06	10,050	10,050	10,050	10,384	(0.8)	3	11K	113M
1392/11/05	10,073	10,073	10,073	10,468	(0.23)	5	3K	32M
1392/11/02	10,083	10,083	10,083	10,492	(0.1)	4	1K	15M
1392/11/01	10,163	10,163	10,163	10,503	(0.78)	10	11K	111M
1392/10/30	10,279	10,279	10,279	10,586	(1.13)	3	16K	162M
1392/10/28	10,324	10,324	10,324	10,707	(0.44)	7	6K	63M
1392/10/25	10,469	10,469	10,469	10,754	(1.38)	13	19K	204M
1392/10/24	11,490	10,633	11,490	10,905	(1.54)	91	111K	1B
1392/10/23	10,378	10,378	11,242	11,076	2.46	96	193K	2B
1392/10/22	11,298	10,630	11,298	10,810	(2.37)	31	33K	356M
1392/10/21	11,499	10,951	11,499	11,072	(2.94)	77	95K	1B
1392/10/18	11,849	11,127	11,849	11,407	(1.58)	118	123K	1B
1392/10/17	11,601	11,576	11,930	11,590	(3.88)	96	152K	2B
1392/10/16	11,872	11,280	12,215	12,058	2.65	197	275K	3B
1392/10/15	11,300	11,101	11,866	11,747	2.95	232	324K	4B
1392/10/14	11,400	11,396	11,800	11,410	(3.88)	169	298K	3B
1392/10/11	11,900	11,868	12,200	11,870	(3.98)	59	98K	1B
1392/10/09	12,683	12,050	12,800	12,362	(1.4)	211	252K	3B
1392/10/08	12,180	12,072	12,999	12,538	(0.29)	350	629K	8B
1392/10/07	13,470	12,543	13,470	12,575	(3.75)	97	149K	2B
1392/10/04	13,498	12,960	13,570	13,065	(3.22)	179	219K	3B
1392/10/03	13,970	13,005	13,970	13,500	(0.34)	403	495K	7B
1392/10/01	13,632	13,100	13,632	13,546	3.34	262	399K	5B
1392/09/30	13,100	13,100	13,108	13,108	4.00	119	246K	3B
1392/09/27	12,397	11,809	12,678	12,604	3.39	170	304K	4B
1392/09/26	12,500	12,090	12,500	12,191	0.94	154	213K	3B
1392/09/25	11,667	11,505	12,120	12,078	3.64	200	536K	6B
1392/09/24	11,500	11,479	12,110	11,654	(2.53)	252	325K	4B
1392/09/23	12,499	11,909	12,499	11,957	(3.61)	161	253K	3B
1392/09/20	12,499	11,820	12,534	12,405	2.93	184	287K	4B
1392/09/19	12,102	11,172	12,102	12,052	3.57	183	414K	5B
1392/09/18	12,035	12,035	12,035	11,637	0.55	7	8K	93M
1392/09/17	11,390	11,379	11,584	11,573	3.90	121	356K	4B
1392/09/16	10,656	10,656	11,539	11,139	0.35	224	255K	3B
1392/09/13	11,429	11,000	11,429	11,100	0.95	161	218K	2B
1392/09/12	11,018	10,800	11,018	10,996	3.78	217	534K	6B
1392/09/11	10,440	10,032	10,868	10,595	1.39	203	427K	5B
1392/09/10	10,466	10,000	10,466	10,450	3.84	156	560K	6B
1392/09/09	10,218	10,218	10,218	10,064	2.43	16	34K	348M
1392/09/06	9,825	9,825	9,825	9,825	3.99	64	260K	3B
1392/09/05	9,448	9,290	9,448	9,448	4.00	176	1M	12B
1392/09/04	9,085	9,085	9,085	9,085	3.99	13	58K	525M
1392/09/03	8,818	8,818	8,818	8,736	3.03	9	43K	375M
1392/09/02	8,450	8,440	8,486	8,479	3.91	150	831K	7B
1392/08/29	7,991	7,991	8,655	8,160	(1.96)	200	712K	6B
1392/08/28	8,161	8,161	8,161	8,323	(2.09)	17	29K	240M
1392/08/27	8,283	8,283	8,283	8,501	(1.47)	16	21K	171M
1392/08/26	8,781	8,430	8,781	8,628	32.29	85	186K	2B
1392/07/30	7,704	7,704	8,346	8,100	0.93	124	508K	4B
1392/07/29	7,727	7,727	7,727	8,025	(0.29)	5	4K	31M
1392/07/28	7,812	7,812	7,812	8,048	(1.09)	21	15K	120M
1392/07/27	8,317	7,961	8,317	8,137	1.74	52	46K	377M
1392/07/23	8,450	7,832	8,450	7,998	(1.96)	82	200K	2B
1392/07/22	8,180	7,700	8,292	8,158	2.31	146	577K	5B
1392/07/21	8,230	7,609	8,230	7,974	0.61	137	261K	2B
1392/07/20	7,935	7,800	7,935	7,926	3.88	92	163K	1B
1392/07/17	7,839	7,544	7,840	7,630	1.15	136	383K	3B
1392/07/16	7,544	7,500	7,544	7,543	3.98	128	471K	4B
1392/07/15	7,255	7,200	7,255	7,254	3.99	233	1M	8B
1392/07/14	6,976	6,976	6,976	6,976	4.00	13	102K	711M
1392/07/13	6,708	6,708	6,708	6,708	4.00	13	56K	376M
1392/07/10	6,400	6,400	6,461	6,450	3.81	28	153K	989M
1392/07/09	6,380	6,200	6,426	6,213	0.15	25	19K	121M
1392/07/08	6,341	6,170	6,347	6,204	(2.18)	20	53K	325M
1392/07/07	6,301	6,270	6,400	6,342	0.52	73	167K	1B
1392/07/06	6,440	6,241	6,496	6,309	(2.95)	72	363K	2B
1392/07/03	6,460	6,421	6,502	6,501	(0.58)	17	40K	257M
1392/07/02	6,356	6,356	6,681	6,539	1.43	27	64K	418M
1392/07/01	6,510	6,306	6,516	6,447	2.89	43	116K	750M
1392/06/31	6,500	6,135	6,500	6,266	(1.91)	42	59K	372M
1392/06/30	6,700	6,308	6,700	6,388	(2.77)	72	84K	534M
1392/06/27	6,550	6,531	6,780	6,570	(3.42)	56	79K	521M
1392/06/26	6,792	6,792	7,098	6,803	(3.83)	72	55K	375M
1392/06/25	7,230	6,840	7,230	7,074	1.74	76	83K	586M
1392/06/24	6,949	6,940	6,953	6,953	3.99	81	229K	2B
1392/06/23	6,750	6,605	6,750	6,686	2.83	63	65K	436M
1392/06/20	6,502	6,501	6,502	6,502	4.00	33	88K	574M
1392/06/19	6,267	6,267	6,267	6,252	3.75	21	53K	330M
1392/06/18	5,870	5,870	6,344	6,026	(1.44)	19	88K	527M
1392/06/17	5,907	5,907	5,907	6,114	(0.63)	12	9K	53M
1392/06/16	6,028	6,028	6,028	6,153	(2.01)	22	28K	170M
1392/06/13	6,149	6,104	6,149	6,279	(1.24)	8	20K	121M
1392/06/12	6,303	6,253	6,700	6,358	(2.38)	24	37K	231M
1392/06/10	6,822	6,480	6,822	6,513	(3.5)	63	142K	926M
1392/06/09	6,611	6,611	6,611	6,749	(1.99)	27	28K	185M
1392/06/06	6,728	6,728	6,728	6,886	(1.74)	18	24K	164M
1392/06/05	7,298	6,938	7,298	7,008	(3.03)	77	413K	3B
1392/06/04	7,312	7,010	7,312	7,227	2.79	267	891K	6B
1392/06/03	7,031	7,006	7,031	7,031	3.99	75	483K	3B
1392/06/02	6,636	6,636	7,100	6,761	(2.18)	218	692K	5B
1392/05/30	6,762	6,762	6,762	6,912	(1.86)	19	26K	177M
1392/05/29	7,200	6,857	7,200	7,043	(1.39)	52	62K	436M
1392/05/28	7,300	7,085	7,369	7,142	(0.22)	28	31K	219M
1392/05/27	7,363	7,002	7,363	7,158	1.10	136	173K	1B
1392/05/26	7,010	6,680	7,225	7,080	1.90	183	449K	3B
1392/05/23	6,983	6,670	6,983	6,948	3.47	58	125K	866M
1392/05/22	6,614	6,614	6,770	6,715	(0.86)	54	104K	695M
1392/05/21	6,756	6,756	6,845	6,773	(3.75)	66	377K	3B
1392/05/20	6,802	6,802	6,802	7,037	(0.68)	12	9K	64M
1392/05/16	6,845	6,845	6,845	7,085	(0.63)	7	9K	60M
1392/05/15	6,880	6,858	7,005	7,130	(0.18)	13	3K	18M
1392/05/14	6,978	6,974	7,264	7,143	(1.67)	107	431K	3B
1392/05/13	7,264	7,264	7,264	7,264	(3.99)	44	191K	1B
1392/05/12	7,272	7,272	7,272	7,566	(0.12)	5	2K	12M
1392/05/09	7,299	7,299	7,299	7,575	(0.37)	4	5K	37M
1392/05/07	7,300	7,300	7,300	7,603	(0.01)	5	184	1M
1392/05/06	7,301	7,301	7,301	7,604	(0.01)	1	250	2M
1392/05/05	7,315	7,315	7,315	7,605	(0.18)	2	3K	19M
1392/05/02	7,618	7,618	7,653	7,619	(3.98)	47	93K	706M
1392/05/01	7,653	7,653	7,653	7,935	(0.45)	3	6K	49M
1392/04/31	7,653	7,653	7,653	7,971	0.0	4	81	620K
1392/04/30	7,661	7,661	7,661	7,971	(0.11)	4	2K	12M
1392/04/29	8,441	7,795	8,441	7,980	(1.71)	72	102K	817M
1392/04/26	7,904	7,904	8,200	8,119	6.84	34	90K	727M
1392/04/23	7,599	7,599	7,638	7,599	(3.99)	36	216K	2B
1392/04/22	7,772	7,772	7,800	7,915	(2.22)	27	32K	246M
1392/04/19	8,100	8,000	8,100	8,095	3.93	110	362K	3B
1392/04/18	7,990	7,410	8,018	7,789	1.02	176	792K	6B
1392/04/17	7,710	7,710	7,710	7,710	3.99	5	56K	433M
1392/04/16	7,441	7,441	7,441	7,414	3.62	4	51K	377M
1392/04/15	7,172	7,172	7,172	7,155	3.74	6	53K	377M
1392/04/12	6,897	6,897	6,897	6,897	4.00	12	82K	569M
1392/04/11	6,635	6,510	6,638	6,632	3.90	83	323K	2B
1392/04/10	6,202	6,202	6,439	6,383	(1.16)	88	299K	2B
1392/04/09	6,670	6,350	6,670	6,458	0.59	34	108K	695M
1392/04/08	6,446	6,199	6,446	6,420	3.57	53	109K	697M
1392/04/05	6,203	6,100	6,203	6,199	3.92	14	167K	1B
1392/04/04	6,124	6,001	6,124	5,965	1.29	13	19K	118M
1392/04/02	5,889	5,888	5,889	5,889	3.99	33	101K	597M
1392/04/01	5,550	5,550	5,741	5,663	2.57	19	92K	521M
1392/03/29	5,182	5,182	5,550	5,521	2.30	44	304K	2B
1392/03/28	5,205	5,205	5,413	5,397	3.69	24	88K	475M
1392/03/27	5,131	5,131	5,340	5,205	(2.6)	32	74K	386M
1392/03/26	5,411	5,142	5,411	5,344	2.71	24	94K	501M
1392/03/25	5,203	5,203	5,203	5,203	4.00	36	105K	547M
1392/03/22	5,003	5,003	5,003	5,003	3.99	14	154K	768M
1392/03/21	4,777	4,777	4,898	4,811	2.14	29	36K	177M
1392/03/20	4,400	4,400	4,753	4,710	3.04	34	119K	561M
1392/03/19	4,571	4,571	4,571	4,571	(3.99)	30	152K	695M
1392/03/18	4,761	4,761	4,777	4,761	(3.99)	28	236K	1B
1392/03/13	4,761	4,761	4,761	4,959	0.0	2	111	528K
1392/03/12	5,140	4,777	5,140	4,959	(0.34)	7	23K	114M
1392/03/11	5,138	4,744	5,138	4,976	0.71	66	284K	1B
1392/03/08	4,941	4,941	4,941	4,941	4.00	16	254K	1B
1392/03/07	4,751	4,751	4,751	4,751	3.98	89	539K	3B
1392/03/06	4,569	4,569	4,569	4,569	3.98	6	72K	327M
1392/03/05	4,394	4,394	4,394	4,394	4.00	4	56K	246M
1392/03/04	4,225	4,225	4,225	4,225	3.99	7	70K	298M
1392/03/01	4,062	4,062	4,063	4,063	3.99	33	197K	800M
1392/02/31	3,657	3,657	3,961	3,907	2.57	31	264K	1B
1392/02/30	3,661	3,660	3,661	3,809	(0.08)	3	1K	4M
1392/02/28	3,797	3,797	3,797	3,812	(0.03)	1	2K	8M
1392/02/25	3,797	3,797	3,797	3,813	(0.57)	1	32K	123M
1392/02/24	3,835	3,835	3,835	3,835	0.0	1	2	8K
1392/02/23	3,750	3,750	3,900	3,835	(2.34)	3	4K	13M
1392/02/15	4,022	4,021	4,022	4,177	(0.26)	4	4K	15M
1392/02/14	4,030	4,025	4,030	4,188	(0.1)	2	1K	5M
1392/02/11	4,032	4,032	4,032	4,192	(0.17)	6	2K	9M
1392/02/10	4,032	4,032	4,032	4,199	0.0	1	50	202K
1392/02/09	4,060	4,051	4,060	4,199	(0.47)	3	7K	27M
1392/02/07	4,295	4,295	4,295	4,219	2.13	9	30K	128M
1392/02/03	4,000	4,000	4,140	4,131	3.77	12	195K	807M
1392/02/02	4,000	3,978	4,000	3,981	0.08	3	22K	86M
1392/02/01	4,000	4,000	4,000	3,978	0.03	2	4K	14M
1392/01/31	3,920	3,900	4,000	3,977	(1.24)	5	41K	163M
1392/01/28	4,199	3,912	4,199	4,027	(1.15)	8	15K	60M
1392/01/27	3,980	3,973	4,139	4,074	6.62	17	62K	252M
1392/01/21	3,854	3,854	3,854	3,821	3.10	11	36K	137M
1392/01/19	3,706	3,706	3,706	3,706	0.0	3	142K	525M
1392/01/06	3,820	3,820	3,820	3,706	0.87	1	10K	38M
1391/12/23	3,600	3,600	3,600	3,674	0.0	1	1	4K
1391/12/15	3,800	3,800	3,800	3,674	0.19	1	2K	9M
1391/12/12	3,650	3,650	3,700	3,667	0.19	4	8K	29M
1391/12/06	3,737	3,737	3,738	3,660	1.81	4	21K	77M
1391/12/05	3,602	3,602	3,602	3,595	0.0	1	720	3M
1391/12/01	3,550	3,550	3,600	3,595	0.08	6	43K	153M
1391/11/29	3,550	3,550	3,550	3,592	(0.19)	3	7K	23M
1391/11/28	3,550	3,550	3,550	3,599	(0.03)	1	472	2M
1391/11/25	3,600	3,600	3,600	3,600	0.0	2	2K	7M
1391/11/24	3,600	3,600	3,600	3,600	(7.24)	2	5K	18M
1391/10/20	3,920	3,758	3,920	3,881	(0.84)	3	15K	56M
1391/10/18	3,920	3,920	3,920	3,914	0.03	1	4K	16M
1391/10/17	3,920	3,920	3,920	3,913	0.0	2	1K	4M
1391/10/13	3,768	3,768	3,768	3,913	(0.28)	1	3K	12M
1391/10/12	3,801	3,801	3,801	3,924	(0.88)	2	10K	38M
1391/10/11	3,820	3,815	3,820	3,959	(0.35)	3	4K	15M
1391/10/09	3,816	3,816	3,816	3,973	(0.03)	1	218	832K
1391/10/06	3,850	3,850	3,850	3,974	(0.03)	1	476	2M
1391/09/28	3,819	3,819	3,819	3,975	(0.08)	2	989	4M
1391/09/27	3,822	3,822	3,822	3,978	(0.08)	1	1K	4M
1391/09/26	3,826	3,826	3,826	3,981	(0.1)	3	1K	4M
1391/08/09	4,500	4,500	4,500	4,666	(0.17)	1	2K	9M
1391/08/07	4,500	4,500	4,500	4,674	(0.17)	3	2K	9M
1391/08/06	4,700	4,520	4,700	4,682	(0.4)	3	6K	28M
1391/08/03	4,583	4,580	4,690	4,701	(1.45)	7	17K	76M
1391/08/01	4,650	4,585	4,650	4,770	(0.13)	4	2K	8M
1391/07/26	4,751	4,680	4,751	4,776	(0.27)	7	8K	40M
1391/07/25	4,650	4,650	4,900	4,789	0.02	5	16K	76M
1391/07/19	4,700	4,700	4,700	4,788	(0.04)	2	1K	5M
1391/07/18	4,700	4,700	4,700	4,790	(0.23)	1	5K	24M
1391/07/17	4,701	4,701	4,701	4,801	(0.04)	1	1K	5M
1391/07/12	4,703	4,702	4,703	4,803	(0.25)	2	5K	24M
1391/07/11	4,701	4,701	4,701	4,815	(0.93)	2	13K	61M
1391/07/08	4,861	4,860	4,861	4,860	0.0	3	22K	107M
1391/07/05	4,800	4,800	5,000	4,860	0.48	11	34K	167M
1391/07/03	4,658	4,658	4,660	4,837	(0.27)	4	3K	15M
1391/07/01	4,879	4,879	4,879	4,850	0.17	1	10K	49M
1391/06/29	4,691	4,691	4,879	4,842	(0.9)	4	15K	73M
1391/06/28	4,713	4,713	4,713	4,886	(0.47)	3	5K	25M
1391/06/27	4,718	4,718	4,718	4,909	(0.1)	1	1K	6M
1391/06/25	4,730	4,730	4,730	4,914	(0.26)	2	3K	15M
1391/06/21	4,779	4,779	4,779	4,927	(1.02)	4	12K	56M
1391/06/18	4,791	4,791	5,000	4,978	(0.24)	52	988K	5B
1391/05/10	4,791	4,791	4,791	4,990	0.0	1	50	240K
1391/05/08	4,792	4,792	4,792	4,990	(0.02)	1	205	982K
1391/04/07	4,794	4,794	4,794	4,991	(0.04)	1	500	2M
1391/03/24	4,888	4,888	4,888	4,993	(1.92)	4	22K	108M
1391/03/17	4,898	4,896	4,898	5,091	(0.18)	2	2K	10M
1391/03/16	4,898	4,898	4,898	5,100	(0.04)	1	500	2M
1391/03/09	5,050	4,988	5,050	5,102	(1.79)	7	21K	104M
1391/03/08	5,150	5,150	5,150	5,195	(0.02)	1	1K	5M
1391/03/03	5,190	5,190	5,190	5,196	0.0	1	1K	5M
1391/03/02	5,200	5,190	5,200	5,196	4.36	6	50K	260M
1391/02/27	5,294	5,294	5,294	5,379	0.0	2	200	1M
1391/02/25	5,178	5,177	5,178	5,379	(0.17)	2	2K	10M
1391/02/24	5,174	5,174	5,174	5,388	0.0	1	10	52K
1391/02/23	5,216	5,216	5,216	5,388	(0.83)	3	10K	50M
1391/02/20	5,636	5,635	5,636	5,433	0.24	5	3K	16M
1391/02/18	5,320	5,320	5,423	5,420	3.93	32	450K	2B
1391/02/17	5,320	5,320	5,320	5,215	0.0	1	10	53K
1391/02/16	5,199	5,199	5,250	5,215	0.73	12	66K	342M
1391/02/11	5,200	5,200	5,300	5,177	0.37	7	8K	44M
1391/02/10	5,200	5,200	5,200	5,158	0.0	1	100	520K
1391/02/03	4,954	4,954	4,954	5,158	(0.04)	1	502	2M
1391/01/30	5,100	5,008	5,380	5,160	(1.07)	11	26K	135M
1391/01/29	5,200	5,050	5,240	5,216	3.08	9	45K	233M
1391/01/28	4,999	4,999	5,104	5,060	3.10	16	39K	197M
1391/01/26	4,800	4,800	4,800	4,908	(0.04)	1	800	4M
1391/01/23	4,722	4,722	4,722	4,910	(0.14)	1	2K	7M
1391/01/22	4,735	4,735	4,735	4,917	(0.12)	2	2K	7M
1391/01/19	4,810	4,805	4,850	4,923	(1.64)	10	19K	92M
1391/01/16	5,191	5,191	5,191	5,005	0.26	4	3K	15M
1391/01/15	4,801	4,801	4,801	4,992	(0.18)	1	2K	10M
1391/01/08	4,803	4,803	4,803	5,001	(0.04)	2	440	2M
1391/01/07	5,100	4,976	5,100	5,003	1.46	22	45K	225M
1391/01/06	4,976	4,976	4,976	4,931	3.05	5	35K	174M
1391/01/05	4,960	4,960	4,960	4,785	0.31	3	4K	18M
1390/12/28	4,650	4,650	4,917	4,770	0.87	16	14K	70M
1390/12/24	4,835	4,835	4,835	4,729	0.02	1	436	2M
1390/12/23	4,710	4,545	4,750	4,728	(0.06)	5	7K	32M
1390/12/22	4,740	4,740	4,780	4,731	0.11	19	10K	46M
1390/12/21	4,700	4,700	4,740	4,726	0.15	9	29K	137M
1390/12/20	4,740	4,600	4,740	4,719	(0.44)	3	7K	34M
1390/12/17	4,700	4,600	4,740	4,740	(0.11)	7	5K	24M
1390/12/16	4,700	4,600	4,700	4,745	(0.19)	5	3K	12M
1390/12/15	4,780	4,566	4,780	4,754	(0.04)	3	3K	15M
1390/12/08	4,562	4,562	4,799	4,756	0.15	4	8K	40M
1390/12/06	4,799	4,565	4,799	4,749	(0.08)	2	1K	6M
1390/12/03	4,700	4,700	4,700	4,753	(0.02)	1	892	4M
1390/12/02	4,876	4,850	4,876	4,754	1.39	6	17K	81M
1390/12/01	4,759	4,750	4,759	4,689	2.47	15	28K	134M
1390/11/24	4,500	4,414	4,500	4,576	(0.44)	7	6K	29M
1390/11/23	4,500	4,500	4,700	4,596	(0.13)	5	4K	20M
1390/11/19	4,759	4,759	4,759	4,602	0.02	1	209	995K
1390/11/18	4,425	4,425	4,425	4,601	(0.09)	1	960	4M
1390/11/17	4,427	4,427	4,427	4,605	(0.07)	2	800	4M
1390/11/15	4,414	4,414	4,780	4,608	0.24	12	29K	134M
1390/11/12	4,426	4,426	4,426	4,597	(0.28)	2	3K	14M
1390/11/11	4,480	4,480	4,480	4,610	(1.2)	8	14K	61M
1390/11/09	4,600	4,518	4,699	4,666	(0.85)	9	15K	69M
1390/11/08	4,890	4,550	4,890	4,706	0.06	4	1K	7M
1390/11/05	4,575	4,529	4,575	4,703	(0.3)	8	4K	20M
1390/11/01	4,573	4,573	4,590	4,717	(0.15)	3	2K	10M
1390/10/27	4,573	4,573	4,573	4,724	(0.17)	1	2K	10M
1390/10/26	4,581	4,581	4,581	4,732	(0.06)	1	1K	5M
1390/10/25	4,700	4,700	4,700	4,735	(0.08)	1	5K	24M
1390/10/20	4,822	4,822	4,823	4,739	0.11	2	2K	10M
1390/10/19	4,657	4,655	4,685	4,734	(0.19)	3	4K	18M
1390/10/18	4,651	4,651	4,651	4,743	(0.02)	1	525	2M
1390/10/14	4,573	4,573	4,596	4,744	(0.13)	2	1K	5M
1390/10/13	4,753	4,750	4,753	4,750	0.0	8	34K	162M
1390/10/12	4,751	4,702	4,800	4,750	0.0	4	6K	29M
1390/10/10	4,704	4,702	4,704	4,750	(1.43)	3	20K	94M
1390/10/06	4,806	4,801	4,970	4,819	0.04	9	14K	68M
1390/10/05	4,820	4,813	4,820	4,817	0.0	2	2K	7M
1390/10/04	4,800	4,800	4,800	4,817	(0.02)	1	2K	12M
1390/10/03	4,753	4,753	4,800	4,818	(0.52)	10	19K	93M
1390/09/30	4,676	4,676	4,965	4,843	(0.55)	9	12K	55M
1390/09/29	4,950	4,862	4,950	4,870	0.21	4	6K	29M
1390/09/28	4,860	4,822	4,880	4,860	0.45	26	143K	696M
1390/09/27	4,850	4,800	4,940	4,838	0.58	45	227K	1B
1390/09/26	4,850	4,673	4,891	4,810	(1.11)	8	17K	82M
1390/09/23	4,851	4,850	4,911	4,864	(1.94)	14	59K	289M
1390/09/22	5,000	4,844	5,045	4,960	(1.68)	20	71K	351M
1390/09/21	5,194	4,999	5,194	5,045	1.00	77	225K	1B
1390/09/20	4,825	4,825	5,021	4,995	3.46	58	202K	1B
1390/09/19	4,800	4,760	4,940	4,828	1.51	13	43K	209M
1390/09/16	4,940	4,725	5,108	4,756	(3.35)	45	148K	704M
1390/09/13	4,899	4,899	4,922	4,921	1.55	11	56K	277M
1390/09/12	4,720	4,720	4,750	4,846	(1.34)	8	13K	60M
1390/09/08	4,800	4,800	4,924	4,912	3.74	11	44K	215M
1390/09/07	4,612	4,590	4,612	4,735	(0.82)	8	7K	34M
1390/09/06	4,614	4,613	4,614	4,774	(0.48)	2	4K	19M
1390/09/05	4,800	4,651	4,655	4,797	(0.93)	5	8K	37M
1390/09/02	4,700	4,621	4,940	4,842	1.87	12	65K	315M
1390/08/30	4,611	4,611	4,801	4,753	0.02	7	22K	104M
1390/08/29	4,850	4,850	4,850	4,752	0.87	2	10K	48M
1390/08/28	4,799	4,602	4,803	4,711	(1.22)	7	33K	155M
1390/08/25	4,732	4,731	4,800	4,769	(3.05)	11	40K	190M
1390/08/22	4,920	4,900	4,920	4,919	0.0	3	821	4M
1390/08/21	4,890	4,890	4,920	4,919	3.97	14	36K	176M
1390/08/18	4,653	4,600	4,730	4,731	(0.65)	5	10K	47M
1390/08/17	4,600	4,600	4,600	4,762	(0.13)	1	1K	6M
1390/08/15	4,768	4,768	4,768	4,768	(3.99)	16	80K	383M
1390/08/11	4,998	4,851	4,998	4,966	0.08	5	21K	105M
1390/08/09	4,899	4,899	4,899	4,962	(0.04)	1	1K	5M
1390/08/08	4,808	4,800	4,808	4,964	(0.56)	5	5K	24M
1390/08/07	4,808	4,808	4,808	4,992	(0.04)	1	277	1M
1390/08/04	4,840	4,840	4,849	4,994	(0.18)	3	2K	9M
1390/08/03	4,940	4,930	4,950	5,003	(0.06)	3	1K	7M
1390/08/02	4,900	4,900	4,930	5,006	(1.09)	8	12K	58M
1390/08/01	5,002	5,002	5,145	5,061	1.71	19	43K	216M
1390/07/30	4,900	4,900	4,987	4,976	3.75	21	85K	423M
1390/07/27	4,820	4,820	4,862	4,796	2.59	10	23K	110M
1390/07/26	4,750	4,750	4,843	4,675	0.39	4	6K	27M
1390/07/25	4,700	4,604	4,701	4,657	(1.63)	16	46K	212M
1390/07/24	4,760	4,730	4,799	4,734	(3.92)	21	74K	350M
1390/07/23	4,820	4,756	4,850	4,927	(0.55)	7	6K	29M
1390/07/20	5,000	4,850	5,000	4,954	(0.88)	5	11K	54M
1390/07/19	5,050	5,001	5,050	4,998	0.02	4	2K	10M
1390/07/18	4,995	4,995	5,000	4,997	2.06	9	37K	185M
1390/07/17	4,801	4,800	5,000	4,896	0.02	10	23K	114M
1390/07/16	4,800	4,800	4,984	4,895	2.13	12	67K	329M
1390/07/13	4,760	4,760	4,760	4,793	(0.15)	4	6K	28M
1390/07/12	4,833	4,753	4,890	4,800	(1.38)	18	96K	463M
1390/07/11	4,830	4,820	4,900	4,867	(0.31)	21	75K	363M
1390/07/10	4,900	4,880	4,900	4,882	(0.55)	6	48K	237M
1390/07/09	5,043	4,772	5,043	4,909	(1.23)	11	43K	210M
1390/07/06	4,900	4,900	5,050	4,970	(0.24)	7	18K	88M
1390/07/05	5,041	4,901	5,050	4,982	0.0	8	14K	72M
1390/07/04	5,000	4,875	5,048	4,982	2.64	36	221K	1B
1390/07/03	4,853	4,853	4,856	4,854	(0.41)	18	85K	411M
1390/06/30	5,131	4,851	5,131	4,874	(1.28)	25	65K	319M
1390/06/29	4,960	4,900	5,000	4,937	(1.46)	24	121K	598M
1390/06/28	5,080	4,950	5,179	5,010	(1.65)	36	59K	298M
1390/06/27	5,240	5,070	5,240	5,094	(1.11)	32	102K	522M
1390/06/26	5,146	5,146	5,338	5,151	(3.9)	114	431K	2B
1390/06/23	5,600	5,244	5,600	5,360	(1.87)	228	715K	4B
1390/06/22	5,462	5,462	5,462	5,462	4.00	283	2M	13B
1390/06/21	5,200	5,200	5,252	5,252	4.00	62	384K	2B
1390/06/20	5,050	5,000	5,073	5,050	3.53	21	89K	448M
1390/06/19	4,753	4,753	4,800	4,878	(0.51)	2	7K	35M
1390/06/16	4,883	4,883	4,900	4,903	(0.77)	4	22K	109M
1390/06/15	4,995	4,751	5,000	4,941	(0.12)	5	9K	44M
1390/06/14	4,890	4,890	4,962	4,947	(2.87)	39	2M	10B
1390/06/07	4,891	4,891	4,891	5,093	(0.02)	1	118	577K
1390/06/06	4,892	4,892	4,892	5,094	(0.02)	1	100	489K
1390/05/30	4,892	4,892	4,892	5,095	0.0	1	51	249K
1390/05/25	4,892	4,892	4,892	5,095	0.0	1	10	49K
1390/05/22	4,903	4,903	4,903	5,095	(0.23)	2	2K	10M
1390/05/17	4,962	4,962	4,962	5,107	(1.18)	2	10K	50M
1390/05/11	4,970	4,970	4,970	5,168	(0.06)	1	500	2M
1390/05/10	4,980	4,980	4,980	5,171	(0.23)	1	2K	10M
1390/05/08	5,364	4,954	5,364	5,183	0.45	4	5K	29M
1390/03/31	6,384	6,384	6,384	6,646	(0.06)	1	500	3M
1390/03/08	6,384	6,384	6,384	6,650	0.0	1	1	6K
1390/03/07	6,384	6,384	6,384	6,650	0.0	1	12	77K
1390/03/01	6,650	6,650	6,650	6,650	14.36	2	7K	47M
1390/02/25	6,338	6,300	6,390	6,365	(0.47)	27	103K	654M
1390/02/24	6,153	6,153	6,414	6,395	(0.22)	2	11K	71M
1390/02/21	6,410	6,409	6,410	6,409	0.02	6	9K	60M
1390/02/20	6,400	6,400	6,413	6,408	2.63	21	38K	240M
1390/02/19	6,398	6,398	6,398	6,244	0.16	1	2K	13M
1390/02/18	6,380	6,380	6,383	6,234	0.78	4	8K	52M
1390/02/14	6,400	6,400	6,400	6,186	0.16	1	2K	10M
1390/02/13	6,325	6,100	6,360	6,176	0.92	12	12K	76M
1390/02/11	5,989	5,989	6,150	6,120	(1.89)	10	17K	102M
1390/02/10	6,024	6,024	6,024	6,238	(0.59)	2	5K	30M
1390/02/07	6,130	6,047	6,130	6,275	(0.37)	6	4K	26M
1390/02/06	6,170	6,121	6,170	6,298	(1.08)	6	10K	61M
1390/02/05	6,330	6,169	6,330	6,367	(0.14)	4	2K	10M
1390/02/04	6,200	6,156	6,200	6,376	(0.27)	3	3K	17M
1390/02/03	6,156	6,156	6,163	6,393	(0.27)	4	2K	14M
1390/01/31	6,413	6,411	6,413	6,410	0.02	2	9K	57M
1390/01/30	6,175	6,175	6,175	6,409	(0.08)	1	700	4M
1390/01/29	6,261	6,182	6,261	6,414	(0.39)	3	4K	23M
1390/01/28	6,401	6,225	6,401	6,439	(0.66)	5	8K	49M
1390/01/27	6,401	6,400	6,698	6,482	(0.15)	6	6K	36M
1390/01/24	6,502	6,501	6,502	6,492	0.03	3	5K	33M
1390/01/23	6,501	6,501	6,730	6,490	0.15	3	6K	39M
1390/01/22	6,450	6,450	6,550	6,480	0.08	6	23K	146M
1390/01/21	6,411	6,410	6,411	6,475	(0.31)	5	8K	51M
1390/01/20	6,505	6,394	6,540	6,495	(2.46)	10	29K	189M
1390/01/17	6,453	6,453	6,555	6,659	(0.92)	3	10K	62M
1390/01/16	6,800	6,679	6,800	6,721	(3.39)	18	96K	642M
1390/01/15	6,950	6,950	7,000	6,957	0.14	4	8K	56M
1390/01/10	7,000	6,980	7,000	6,947	0.16	5	6K	43M
1390/01/09	6,731	6,731	6,898	6,936	(1.07)	7	9K	64M
1390/01/08	6,850	6,850	7,050	7,011	(0.37)	10	26K	183M
1390/01/07	7,064	6,982	7,064	7,037	3.58	4	33K	234M
1390/01/06	6,793	6,790	6,794	6,794	4.00	26	141K	959M
1389/12/28	6,572	6,496	6,572	6,533	3.35	19	166K	1B
1389/12/25	6,321	6,320	6,321	6,321	4.00	31	139K	878M
1389/12/24	5,900	5,900	6,104	6,078	3.54	30	164K	999M
1389/12/23	5,900	5,825	5,901	5,870	(1.48)	10	70K	412M
1389/12/18	5,820	5,820	5,826	5,958	(0.12)	2	2K	10M
1389/12/17	6,000	5,728	6,000	5,965	0.0	4	2K	9M
1389/12/16	5,774	5,774	5,778	5,965	(0.8)	4	7K	39M
1389/12/15	5,850	5,850	6,028	6,013	3.73	22	84K	508M
1389/12/14	5,800	5,790	5,800	5,797	3.02	12	46K	268M
1389/12/11	5,598	5,598	5,800	5,627	0.86	8	11K	64M
1389/12/10	5,520	5,505	5,521	5,579	(0.3)	7	6K	35M
1389/12/09	5,599	5,550	5,599	5,596	(1.69)	9	43K	239M
1389/12/08	5,630	5,606	5,856	5,692	1.08	14	23K	130M
1389/12/07	5,631	5,500	5,631	5,631	0.0	3	2M	11B
1389/12/04	5,405	5,405	5,779	5,631	0.04	4	5K	31M
1389/12/01	5,661	5,661	5,661	5,629	0.0	1	180	1M
1389/11/30	5,696	5,696	5,829	5,629	0.41	3	4K	22M
1389/11/27	5,607	5,570	5,607	5,606	3.97	8	35K	198M
1389/11/26	5,404	5,404	5,564	5,392	0.79	4	10K	56M
1389/11/25	5,339	5,339	5,400	5,350	0.89	5	18K	97M
1389/11/24	5,300	5,300	5,301	5,303	(0.26)	3	30K	156M
1389/11/23	5,350	5,300	5,350	5,317	0.30	4	16K	84M
1389/11/20	5,350	5,200	5,350	5,301	0.08	5	15K	81M
1389/11/19	5,350	5,350	5,350	5,297	0.40	4	10K	51M
1389/11/18	5,092	5,092	5,092	5,276	(0.53)	1	4K	23M
1389/11/17	5,250	5,230	5,251	5,304	(2.25)	6	23K	121M
1389/11/16	5,282	5,282	5,284	5,426	(0.37)	4	4K	22M
1389/11/10	5,278	5,277	5,278	5,446	(0.53)	3	5K	26M
1389/11/09	5,278	5,278	5,278	5,475	(0.02)	1	200	1M
1389/11/06	5,480	5,271	5,480	5,476	(0.13)	2	4K	22M
1389/11/02	5,400	5,350	5,400	5,483	(1.53)	7	14K	73M
1389/10/29	5,449	5,449	5,450	5,568	(0.22)	3	3K	16M
1389/10/28	5,450	5,450	5,460	5,580	(0.16)	3	2K	13M
1389/10/27	5,450	5,450	5,450	5,589	(0.32)	5	4K	21M
1389/10/26	5,639	5,450	5,639	5,607	(0.6)	5	6K	34M
1389/10/25	5,451	5,450	5,451	5,641	(0.58)	3	5K	27M
1389/10/20	5,473	5,473	5,473	5,674	(0.47)	2	4K	22M
1389/10/19	5,701	5,701	5,701	5,701	0.0	2	5K	29M
1389/10/18	5,701	5,690	5,701	5,701	0.02	4	52K	294M
1389/10/15	5,700	5,700	5,702	5,700	1.80	28	1M	6B
1389/10/13	5,653	5,653	5,653	5,599	3.00	11	25K	142M
1389/10/12	5,600	5,600	5,600	5,436	0.42	2	4K	23M
1389/10/11	5,580	5,580	5,580	5,413	0.30	2	3K	17M
1389/10/08	5,572	5,500	5,573	5,397	0.71	10	6K	35M
1389/10/07	5,359	5,359	5,359	5,359	4.00	2	34K	183M
1389/10/06	5,356	5,356	5,356	5,153	0.06	1	500	3M
1389/10/05	5,343	5,343	5,343	5,150	0.23	2	2K	10M
1389/10/04	5,260	5,260	5,300	5,138	0.57	6	6K	30M
1389/09/30	5,200	5,200	5,255	5,109	0.04	3	549	3M
1389/09/28	4,909	4,909	5,001	5,107	(0.12)	2	1K	7M
1389/09/23	5,101	5,101	5,101	5,113	(0.02)	1	2K	10M
1389/09/22	5,310	5,250	5,310	5,114	0.08	3	577	3M
1389/09/20	5,110	5,110	5,110	5,110	1.89	1	1M	5B
1389/09/17	5,101	5,101	5,200	5,015	0.20	2	1K	7M
1389/09/14	5,123	5,100	5,123	5,005	0.58	2	6K	28M
1389/09/13	5,000	5,000	5,000	4,976	0.99	8	16K	80M
1389/09/08	4,901	4,901	4,901	4,927	(0.02)	1	815	4M
1389/09/07	4,750	4,750	4,750	4,928	(0.32)	1	2K	10M
1389/09/01	4,762	4,762	4,762	4,944	(0.32)	1	2K	9M
1389/08/30	4,800	4,800	4,800	4,960	(0.3)	1	2K	10M
1389/08/24	4,820	4,817	4,820	4,975	(0.84)	5	5K	24M
1389/08/17	5,017	5,017	5,017	5,017	0.0	1	3K	17M
1389/08/05	4,905	4,905	5,044	5,017	3.44	8	35K	174M
1389/08/04	4,900	4,900	4,900	4,850	0.58	1	8K	42M
1389/07/26	4,825	4,825	4,825	4,822	0.0	1	3K	14M
1389/07/25	4,667	4,667	4,667	4,822	(0.14)	1	1K	5M
1389/07/24	4,828	4,828	5,100	4,829	(3.98)	7	28K	135M
1389/07/21	5,007	5,007	5,007	5,029	(3.57)	5	21K	108M
1389/07/20	5,183	5,183	5,190	5,215	(3.39)	4	20K	106M
1389/07/19	5,251	5,251	5,251	5,398	(1.3)	5	8K	41M
1389/07/18	5,260	5,260	5,260	5,469	(0.07)	1	500	3M
1389/07/17	5,473	5,473	5,473	5,473	0.0	2	990	5M
1389/07/14	5,350	5,350	5,350	5,473	(0.8)	7	6K	33M
1389/07/13	5,420	5,350	5,420	5,517	(0.27)	5	2K	13M
1389/07/10	5,421	5,421	5,421	5,532	(0.25)	3	3K	15M
1389/07/07	5,540	5,420	5,540	5,546	(0.47)	5	5K	27M
1389/07/06	5,450	5,431	5,500	5,572	(0.64)	3	6K	33M
1389/07/05	5,452	5,450	5,650	5,608	(0.41)	3	3K	17M
1389/07/03	5,639	5,639	5,650	5,631	0.04	5	4K	20M
1389/06/31	5,500	5,430	5,500	5,629	(0.27)	2	2K	12M
1389/06/30	5,439	5,439	5,800	5,644	(0.37)	7	12K	65M
1389/06/29	5,443	5,443	5,443	5,665	(0.07)	1	467	3M
1389/06/27	5,700	5,669	5,700	5,669	0.0	2	2K	13M
1389/06/23	5,800	5,800	5,800	5,669	0.05	2	512	3M
1389/06/22	5,700	5,700	5,800	5,666	0.11	4	3K	20M
1389/06/21	5,660	5,660	5,660	5,660	0.0	2	351	2M
1389/06/16	5,633	5,633	5,800	5,660	0.44	11	8K	45M
1389/06/15	5,639	5,580	5,639	5,635	(2.95)	8	19K	104M
1389/06/14	5,713	5,666	5,713	5,806	(0.33)	3	3K	18M
1389/06/13	5,878	5,710	5,878	5,825	(1.14)	6	9K	53M
1389/06/09	5,878	5,878	5,947	5,892	0.24	4	5K	31M
1389/06/08	5,900	5,900	5,930	5,878	0.07	3	2K	14M
1389/06/07	5,900	5,760	5,900	5,874	(2.08)	17	37K	219M
1389/06/06	6,050	5,949	6,050	5,999	(0.74)	6	19K	113M
1389/06/03	5,970	5,970	6,100	6,044	2.88	38	94K	568M
1389/06/02	5,810	5,810	5,970	5,875	1.68	24	63K	371M
1389/06/01	5,795	5,620	5,795	5,778	3.68	36	126K	725M
1389/05/31	5,766	5,766	5,766	5,573	0.50	3	3K	18M
1389/05/30	5,401	5,401	5,550	5,545	1.02	30	62K	346M
1389/05/27	5,495	5,455	5,495	5,489	(0.2)	7	7K	36M
1389/05/26	5,600	5,455	5,600	5,500	(3.2)	12	20K	112M
1389/05/25	5,662	5,583	5,662	5,682	(2.29)	9	16K	89M
1389/05/23	5,900	5,602	5,900	5,815	0.12	5	3K	16M
1389/05/20	5,813	5,799	5,850	5,808	(3.84)	14	30K	174M
1389/05/19	6,259	6,000	6,259	6,040	0.10	4	4K	21M
1389/05/18	6,036	5,999	6,036	6,034	3.96	75	353K	2B
1389/05/17	5,840	5,800	5,840	5,804	2.69	7	29K	170M
1389/05/16	5,751	5,602	5,751	5,652	2.19	12	19K	106M
1389/05/13	5,460	5,401	5,735	5,531	0.27	8	10K	53M
1389/05/12	5,620	5,459	5,680	5,516	(2.94)	21	40K	220M
1389/05/11	5,800	5,622	5,800	5,683	(2.66)	5	40K	230M
1389/05/10	5,837	5,837	5,999	5,838	0.02	4	2K	13M
1389/05/09	5,837	5,836	5,837	5,837	3.99	44	182K	1B
1389/05/06	5,614	5,600	5,614	5,613	3.96	32	95K	535M
1389/05/04	5,386	5,386	5,401	5,399	3.95	41	150K	811M
1389/05/03	5,180	5,101	5,386	5,194	0.27	3	4K	20M
1389/05/02	5,180	5,180	5,180	5,180	(0.02)	2	10K	52M
1389/04/13	6,890	6,760	6,900	6,854	(0.16)	3	4K	29M
1389/04/12	6,900	6,900	6,900	6,865	0.0	1	10	69K
1389/04/09	6,900	6,900	6,948	6,865	0.38	6	9K	61M
1389/04/08	6,673	6,673	6,900	6,839	(1.6)	4	15K	100M
1389/03/18	6,950	6,950	6,950	6,950	2.24	1	869K	6B
1389/03/17	6,950	6,707	6,950	6,798	9.17	2	8K	54M
1389/03/04	6,842	6,842	6,902	6,867	2.97	12	82K	564M
1389/03/03	6,611	6,600	6,842	6,669	0.88	15	59K	390M
1389/03/02	6,620	6,421	6,644	6,611	2.96	21	56K	369M
1389/03/01	6,421	6,421	6,421	6,421	0.0	1	588	4M
1389/02/29	6,450	6,450	6,500	6,421	0.82	6	11K	72M
1389/02/28	6,369	6,369	6,369	6,369	(3.5)	8	33K	210M
1389/02/26	6,600	6,600	6,600	6,600	7.68	6	15K	99M
1389/02/22	6,036	6,036	6,150	6,129	(2.0)	41	296K	2B
1389/02/20	6,040	6,040	6,040	6,254	(0.08)	1	500	3M
1389/02/18	6,348	6,348	6,348	6,259	0.06	1	1K	6M
1389/02/15	6,220	6,220	6,369	6,255	1.64	17	42K	263M
1389/02/14	6,110	6,110	6,110	6,154	(0.02)	1	730	4M
1389/02/12	6,210	6,210	6,210	6,155	0.03	1	1K	6M
1389/02/11	6,220	6,195	6,220	6,153	0.31	2	5K	33M
1389/02/08	6,244	6,165	6,244	6,134	1.67	7	13K	79M
1389/02/07	6,118	6,104	6,118	6,033	2.05	5	14K	88M
1389/02/06	5,900	5,900	5,912	5,912	3.48	11	43K	254M
1389/02/05	5,700	5,700	5,733	5,713	3.12	4	23K	133M
1389/02/04	5,540	5,540	5,540	5,540	3.49	16	310K	2B
1389/02/01	5,350	5,350	5,492	5,353	0.85	13	510K	3B
1389/01/31	5,308	5,308	5,308	5,308	0.0	1	500	3M
1389/01/30	5,308	5,308	5,308	5,308	3.49	6	59K	313M
1389/01/29	5,151	5,126	5,151	5,129	(3.35)	11	112K	574M
1389/01/24	5,311	5,296	5,311	5,307	(3.3)	9	90K	480M
1389/01/22	5,340	5,340	5,340	5,488	(0.22)	1	2K	10M
1389/01/17	5,500	5,500	5,500	5,500	(0.09)	5	34K	186M
1389/01/16	5,599	5,599	5,599	5,505	0.46	2	5K	28M
1389/01/15	5,500	5,500	5,500	5,480	0.72	3	16K	87M
1389/01/08	5,582	5,580	5,582	5,441	0.87	4	6K	33M
1388/12/26	5,206	5,206	5,206	5,394	0.0	1	12	62K
1388/12/25	5,470	5,470	5,480	5,394	1.31	2	11K	59M
1388/12/24	5,462	5,461	5,462	5,324	0.87	4	6K	33M
1388/12/23	5,342	5,250	5,342	5,278	2.25	10	17K	89M
1388/12/22	5,165	5,165	5,165	5,162	0.27	4	19K	100M
1388/12/18	5,112	5,112	5,120	5,148	(0.21)	4	6K	32M
1388/12/17	5,128	5,128	5,200	5,159	0.68	11	14K	71M
1388/12/16	5,273	5,111	5,273	5,124	0.10	2	6K	28M
1388/12/15	5,282	5,282	5,282	5,119	0.29	3	2K	10M
1388/12/12	5,274	5,274	5,274	5,104	0.14	1	943	5M
1388/12/11	5,120	5,120	5,228	5,097	0.89	9	11K	55M
1388/12/08	4,920	4,920	4,920	5,052	(0.24)	1	2K	10M
1388/12/05	5,002	4,970	5,002	5,064	(1.15)	5	11K	53M
1388/12/04	5,002	5,001	5,002	5,123	(0.47)	3	4K	20M
1388/12/03	4,953	4,953	5,150	5,147	6.41	3	3K	16M
1388/11/27	4,949	4,949	4,950	4,837	0.37	2	3K	17M
1388/11/20	4,700	4,700	4,700	4,819	(0.12)	2	1K	6M
1388/11/18	4,825	4,825	4,825	4,825	0.0	1	10	48K
1388/11/14	4,950	4,950	4,950	4,825	0.15	2	1K	6M
1388/11/12	4,760	4,750	4,760	4,818	(1.53)	6	13K	60M
1388/11/06	4,800	4,800	4,900	4,893	(0.49)	9	5K	24M
1388/11/04	4,862	4,862	4,862	4,917	(0.81)	4	10K	49M
1388/10/30	5,101	5,101	5,101	4,957	0.57	1	4K	20M
1388/10/29	5,075	5,075	5,075	4,929	0.51	5	4K	18M
1388/10/28	4,821	4,821	5,058	4,904	0.35	5	7K	33M
1388/10/27	4,819	4,819	4,820	4,887	(0.59)	2	7K	35M
1388/10/23	4,812	4,812	4,820	4,916	(1.4)	3	10K	48M
1388/10/22	4,950	4,830	4,950	4,986	(0.38)	3	4K	20M
1388/10/16	4,999	4,999	4,999	5,005	0.0	1	354	2M
1388/09/30	4,864	4,864	4,864	5,005	(0.4)	2	3K	14M
1388/09/25	4,864	4,860	4,864	5,025	(0.22)	2	2K	7M
1388/09/22	4,864	4,864	4,864	5,036	(0.08)	1	500	2M
1388/09/04	5,000	5,000	5,000	5,040	(0.1)	2	3K	15M
1388/09/03	5,000	5,000	5,000	5,045	(0.08)	2	2K	9M
1388/09/01	4,999	4,999	5,000	5,049	(0.1)	2	2K	11M
1388/08/25	5,000	5,000	5,000	5,054	(0.28)	4	5K	25M
1388/08/24	5,000	5,000	5,000	5,068	(0.12)	3	2K	9M
1388/08/23	5,000	5,000	5,000	5,074	(0.04)	1	759	4M
1388/08/18	4,961	4,961	4,961	5,076	(1.25)	3	9K	42M
1388/08/17	5,125	5,125	5,140	5,140	(2.1)	7	40K	205M
1388/08/16	5,320	5,181	5,322	5,250	(2.18)	8	26K	135M
1388/08/13	5,350	5,321	5,390	5,367	(0.43)	9	20K	110M
1388/08/12	5,380	5,380	5,402	5,390	0.0	9	18K	99M
1388/08/11	5,380	5,320	5,402	5,390	2.76	34	91K	490M
1388/08/10	5,245	5,245	5,245	5,245	2.98	6	24K	126M
1388/08/09	5,093	5,093	5,093	5,093	2.99	7	36K	184M
1388/08/06	4,945	4,945	4,945	4,945	3.00	7	24K	119M
1388/08/03	4,930	4,930	4,930	4,801	0.29	2	2K	12M
1388/08/02	4,787	4,787	4,787	4,787	2.99	54	309K	1B
1388/07/29	4,717	4,717	4,717	4,648	1.48	5	12K	57M
1388/07/28	4,580	4,580	4,580	4,580	2.99	5	24K	110M
1388/07/27	4,579	4,579	4,579	4,447	0.02	1	200	916K
1388/07/25	4,565	4,565	4,565	4,446	0.29	3	2K	11M
1388/07/19	4,438	4,438	4,438	4,433	2.88	7	23K	103M
1388/07/15	4,365	4,365	4,365	4,309	1.68	5	13K	58M
1388/07/14	4,355	4,355	4,355	4,238	0.21	2	2K	8M
1388/07/13	4,313	4,313	4,313	4,229	0.98	2	8K	34M
1388/07/05	4,150	4,123	4,150	4,188	(1.46)	7	12K	50M
1388/06/30	4,250	4,200	4,250	4,250	(0.47)	5	891K	4B
1388/06/28	4,270	4,270	4,270	4,270	0.26	1	280K	1B
1388/06/25	4,340	4,340	4,340	4,259	1.07	4	9K	37M
1388/06/23	4,313	4,313	4,313	4,214	0.62	4	5K	22M
1388/06/22	4,308	4,308	4,308	4,188	0.12	1	1K	4M
1388/06/18	4,274	4,274	4,274	4,183	0.80	3	6K	27M
1388/06/17	4,269	4,269	4,269	4,150	0.12	2	918	4M
1388/06/15	4,242	4,242	4,242	4,145	0.63	3	5K	22M
1388/06/14	4,001	4,001	4,182	4,119	1.43	5	13K	54M
1388/06/11	3,952	3,952	3,952	4,061	(0.32)	1	2K	10M
1388/06/10	4,069	4,069	4,171	4,074	(2.86)	7	27K	108M
1388/06/04	4,107	4,107	4,150	4,194	(0.94)	4	11K	46M
1388/06/03	4,273	4,272	4,273	4,234	2.05	6	17K	71M
1388/06/02	4,149	4,149	4,149	4,149	2.98	14	42K	172M
1388/06/01	4,031	4,031	4,035	4,029	2.83	9	23K	93M
1388/05/31	3,918	3,918	3,918	3,918	3.00	9	27K	107M
1388/05/28	3,804	3,804	3,804	3,804	2.98	9	27K	103M
1388/05/27	3,749	3,749	3,749	3,694	1.48	5	12K	45M
1388/05/26	3,721	3,721	3,721	3,640	0.75	1	6K	22M
1388/05/24	3,699	3,699	3,699	3,613	0.58	4	5K	17M
1388/05/21	3,592	3,592	3,592	3,592	2.98	10	35K	126M
1388/05/20	3,590	3,590	3,590	3,488	0.06	1	500	2M
1388/05/19	3,561	3,561	3,561	3,486	0.81	2	6K	23M
1388/05/18	3,540	3,540	3,540	3,458	0.61	1	5K	18M
1388/05/17	3,530	3,530	3,530	3,437	0.26	1	2K	7M
1388/05/13	3,457	3,457	3,472	3,428	1.69	4	15K	51M
1388/05/12	3,378	3,378	3,378	3,371	0.06	3	4K	14M
1388/05/11	3,348	3,348	3,457	3,369	(2.38)	5	26K	86M
1388/05/10	3,451	3,451	3,451	3,451	(2.98)	8	24K	83M
1388/05/06	3,457	3,457	3,457	3,557	(0.17)	1	1K	4M
1388/04/27	3,469	3,469	3,469	3,563	(0.36)	1	3K	10M
1388/04/23	3,472	3,472	3,472	3,576	(0.08)	1	569	2M
1388/04/22	3,474	3,474	3,474	3,579	(0.06)	1	532	2M
1388/04/20	3,480	3,480	3,480	3,581	(0.17)	1	1K	5M
1388/04/06	3,487	3,487	3,487	3,587	(0.19)	2	1K	5M
1388/04/03	3,594	3,594	3,594	3,594	(3.0)	1	2K	8M
1388/04/02	3,705	3,705	3,705	3,705	(2.99)	2	3K	11M
1388/04/01	3,819	3,819	3,819	3,819	(3.0)	1	10	38K
1388/03/05	3,863	3,863	3,863	3,937	(1.13)	3	9K	35M
1388/03/04	3,864	3,864	3,864	3,982	(0.03)	1	255	985K
1388/03/02	3,880	3,880	3,880	3,983	(0.4)	3	3K	13M
1388/02/30	3,999	3,999	3,999	3,999	21.40	1	1K	4M
1388/02/23	3,803	3,800	3,803	3,844	(1.79)	6	15K	57M
1388/02/22	3,917	3,892	3,917	3,914	2.92	18	57K	224M
1388/02/21	3,892	3,892	3,892	3,803	0.64	2	5K	19M
1388/02/20	3,816	3,816	3,816	3,779	2.00	9	16K	61M
1388/02/19	3,790	3,790	3,790	3,705	0.68	4	5K	20M
1388/02/16	3,835	3,616	3,835	3,680	(1.18)	13	27K	98M
1388/02/15	3,556	3,553	3,994	3,724	(8.61)	14	58K	216M
1388/02/14	4,040	4,040	4,040	4,075	(0.07)	1	2K	7M
1388/02/13	3,993	3,991	3,993	4,078	(0.88)	3	7K	28M
1388/02/12	4,049	4,048	4,049	4,114	(1.41)	6	11K	46M
1388/02/09	4,202	4,202	4,202	4,173	2.28	9	18K	77M
1388/02/08	4,141	4,011	4,141	4,080	(1.33)	5	18K	75M
1388/02/07	3,990	3,989	4,235	4,135	0.56	6	35K	146M
1388/02/06	4,160	4,160	4,161	4,112	1.78	12	14K	60M
1388/02/05	4,040	4,040	4,040	4,040	2.98	30	99K	400M
1388/02/02	3,928	3,928	3,928	3,923	2.86	6	23K	90M
1388/02/01	3,814	3,814	3,814	3,814	3.00	11	45K	172M
1388/01/31	3,703	3,703	3,703	3,703	2.98	15	80K	296M
1388/01/30	3,699	3,699	3,699	3,596	0.11	1	1K	4M
1388/01/10	3,686	3,686	3,686	3,592	0.36	1	3K	11M
1387/12/28	3,549	3,488	3,550	3,579	(0.39)	4	6K	21M
1387/12/27	3,615	3,507	3,615	3,593	(0.61)	3	6K	21M
1387/12/26	3,615	3,615	3,615	3,615	0.0	2	2K	5M
1387/12/24	3,542	3,542	3,542	3,615	(0.99)	6	8K	28M
1387/12/21	3,586	3,586	3,586	3,651	(1.22)	3	10K	36M
1387/12/19	3,699	3,699	3,699	3,696	0.0	1	323	1M
1387/12/18	3,588	3,588	3,588	3,696	(0.05)	2	523	2M
1387/12/17	3,798	3,798	3,798	3,698	0.03	1	250	950K
1387/12/13	3,714	3,600	3,720	3,697	(28.31)	13	39K	145M
1387/11/21	5,003	5,003	5,003	5,157	0.0	1	32	160K
1387/11/02	5,012	5,012	5,012	5,157	(0.19)	3	2K	8M
1387/11/01	5,053	5,053	5,053	5,167	(0.81)	1	6K	33M
1387/10/29	5,066	5,066	5,066	5,209	(0.25)	1	2K	10M
1387/10/23	5,069	5,069	5,069	5,222	(0.06)	4	500	3M
1387/10/11	2,520	4,850	5,499	5,225	(7.62)	3	940	5M
1387/09/17	5,497	5,497	5,497	5,656	(0.18)	1	1K	8M
1387/07/22	5,497	5,497	5,666	5,666	(0.02)	2	110	606K
1387/07/17	5,501	5,501	5,667	5,667	(0.07)	2	510	3M
1387/07/14	5,533	5,525	5,671	5,671	(0.4)	4	3K	18M
1387/07/08	5,533	5,533	5,694	5,694	(0.02)	2	117	649K
1387/07/02	5,695	5,695	5,695	5,695	0.0	1	1K	7M
1387/06/30	5,697	5,695	5,697	5,695	0.0	2	127	723K
1387/06/19	5,697	5,695	5,697	5,695	0.0	2	210	1M
1387/06/16	5,600	5,600	5,695	5,695	(0.04)	2	216	1M
1387/06/10	5,762	5,534	5,762	5,697	(0.07)	6	4K	22M
1387/06/05	5,701	5,700	5,707	5,701	(0.24)	8	11K	60M
1387/06/04	5,549	5,549	5,715	5,715	(0.09)	2	245	1M
1387/05/23	5,715	5,715	5,720	5,720	0.0	2	245	1M
1387/05/19	5,599	5,599	5,720	5,720	(0.9)	3	2K	13M
1387/05/16	5,800	5,766	5,800	5,772	(2.89)	8	19K	108M
1387/05/15	5,777	5,777	5,944	5,944	(0.18)	2	510	3M
1387/05/14	5,800	5,800	5,955	5,955	(0.22)	2	638	4M
1387/05/13	5,833	5,833	5,968	5,968	(0.75)	3	2K	12M
1387/05/08	6,190	6,011	6,190	6,013	(2.95)	11	29K	174M
1387/05/07	6,011	6,011	6,196	6,196	0.0	2	174K	1B
1387/05/06	6,196	6,196	6,196	6,196	(2.99)	4	8K	50M
1387/05/01	6,270	6,270	6,387	6,387	(0.08)	2	327	2M
1387/04/31	6,349	6,349	6,392	6,392	(0.09)	3	1K	7M
1387/04/30	6,350	6,350	6,398	6,398	(0.14)	4	1K	8M
1387/04/29	6,262	6,262	6,407	6,407	(0.74)	2	2K	13M
1387/04/25	6,476	6,350	6,476	6,455	(0.32)	3	2K	10M
1387/04/24	6,350	6,350	6,476	6,476	(0.49)	3	2K	13M
1387/04/23	6,510	6,500	6,510	6,508	(0.02)	8	18K	119M
1387/04/22	6,519	6,500	6,519	6,509	0.15	11	24K	153M
1387/04/18	6,501	6,499	6,501	6,499	0.02	4	1K	9M
1387/04/17	6,498	6,498	6,498	6,498	3.00	14	32K	210M
1387/04/16	6,431	6,309	6,431	6,309	1.04	5	3K	18M
1387/04/12	6,383	6,244	6,383	6,244	0.74	4	2K	13M
1387/04/11	6,336	6,198	6,336	6,198	0.75	3	2K	13M
1387/04/09	6,141	6,141	6,200	6,152	0.79	6	6K	34M
1387/04/08	6,104	6,104	6,140	6,104	0.02	3	620	4M
1387/04/05	6,100	6,100	6,103	6,103	(0.02)	4	2K	12M
1387/04/04	6,104	6,104	6,105	6,104	(0.02)	6	6K	35M
1387/04/03	6,105	6,105	6,105	6,105	0.0	4	5K	32M
1387/04/02	6,100	6,085	6,267	6,105	0.33	18	23K	140M
1387/04/01	6,090	6,000	6,100	6,085	(64.88)	12	16K	95M
1387/03/20	16,818	16,818	17,326	17,326	(0.07)	4	200	3M
1387/03/19	16,818	16,818	17,338	17,338	0.0	2	360	6M
1387/03/12	16,831	16,831	17,338	17,338	(0.07)	3	215	4M
1387/03/01	16,866	16,866	17,351	17,351	(0.21)	4	569	10M
1387/02/24	17,390	17,387	17,390	17,387	0.01	2	1K	18M
1387/02/23	17,000	15,751	18,448	17,386	(5.77)	9	11K	197M
1387/02/16	18,462	18,355	18,462	18,451	1.94	20	34K	622M
1387/02/10	18,100	18,100	18,100	18,100	0.0	1	500	9M
1387/02/09	18,357	18,100	18,358	18,100	0.56	5	2K	42M
1387/02/08	18,121	17,769	18,121	17,999	1.31	14	11K	198M
1387/02/07	17,767	17,766	17,767	17,766	1.99	14	12K	222M
1387/02/04	17,419	17,419	17,419	17,419	2.00	3	8K	139M
1387/02/03	17,400	16,820	17,500	17,078	(2.5)	10	15K	257M
1387/01/31	17,515	17,515	17,515	17,515	(2.0)	5	9K	157M
1387/01/28	17,781	17,781	17,872	17,872	(1.49)	5	6K	107M
1387/01/27	17,825	17,825	18,143	18,143	(0.25)	2	1K	18M
1387/01/26	17,879	17,879	18,188	18,188	(0.3)	2	1K	22M
1387/01/25	17,968	17,968	18,243	18,243	(0.5)	3	2K	36M
1387/01/24	18,013	18,013	18,334	18,334	(0.25)	3	1K	18M
1386/12/20	18,061	18,061	18,401	18,380	1.77	4	8K	149M
1386/12/19	17,769	17,769	18,124	18,061	1.64	7	8K	145M
1386/12/15	17,781	17,550	17,781	17,769	1.93	6	8K	142M
1386/12/14	17,223	17,221	17,500	17,433	1.47	21	15K	254M
1386/12/13	17,517	17,174	17,517	17,181	0.04	6	60K	1B
1386/12/12	17,175	17,173	17,175	17,174	1.99	17	173K	3B
1386/12/11	16,839	16,839	16,839	16,839	2.00	14	12K	195M
1386/12/08	16,500	16,500	16,605	16,509	7.93	4	17K	272M
1386/11/21	15,296	15,296	15,296	15,296	0.0	1	800	12M
1386/11/17	15,151	15,151	15,296	15,296	(1.06)	3	4K	65M
1386/11/16	15,460	15,460	15,460	15,460	0.0	1	2K	32M
1386/11/15	15,464	15,460	15,480	15,460	(0.14)	10	100K	2B
1386/11/13	15,500	15,480	15,500	15,482	0.01	12	12K	179M
1386/11/10	15,479	15,479	15,481	15,480	0.06	7	18K	275M
1386/11/09	15,495	15,470	15,495	15,470	0.25	4	12K	184M
1386/11/08	15,467	15,432	15,467	15,432	0.01	2	250	4M
1386/11/06	15,452	15,431	15,640	15,431	0.49	4	2K	38M
1386/11/03	15,351	15,351	15,360	15,355	0.01	8	5K	78M
1386/11/02	15,350	15,349	15,354	15,354	(0.02)	3	3K	46M
1386/11/01	15,360	15,346	15,360	15,357	(0.03)	7	3K	39M
1386/10/30	15,345	15,345	15,361	15,361	0.0	2	198	3M
1386/10/26	15,440	15,361	15,451	15,361	0.12	3	1K	23M
1386/10/25	15,344	15,342	15,347	15,343	(0.08)	9	12K	177M
1386/10/24	15,370	15,340	15,440	15,355	0.09	10	16K	247M
1386/10/23	15,370	15,331	15,370	15,341	0.07	4	5K	71M
1386/10/22	15,331	15,331	15,331	15,331	0.0	1	3K	42M
1386/10/18	15,147	15,147	15,331	15,331	(0.81)	5	3K	49M
1386/10/10	15,445	15,445	15,456	15,456	0.0	2	196	3M
1386/09/26	15,456	15,456	15,456	15,456	0.0	2	379K	6B
1386/09/24	15,171	15,171	15,456	15,456	(0.16)	4	639	10M
1386/08/07	15,479	15,479	15,480	15,480	0.0	2	240	4M
1386/08/06	15,480	15,480	15,480	15,480	1.95	3	10K	156M
1386/08/05	15,400	15,184	15,434	15,184	0.34	3	2K	23M
1386/08/02	15,132	15,132	15,132	15,132	0.0	1	820	12M
1386/08/01	15,132	15,132	15,132	15,132	0.0	4	6K	96M
1386/07/30	15,132	15,132	15,132	15,132	0.0	1	1K	15M
1386/07/29	15,132	15,132	15,132	15,132	(1.99)	5	10K	158M
1386/07/28	15,273	15,273	15,440	15,440	(0.92)	3	4K	57M
1386/07/25	15,584	15,584	15,584	15,584	(2.0)	7	15K	234M
1386/07/24	16,178	15,867	16,178	15,902	(1.78)	14	18K	292M
1386/07/23	16,190	16,190	16,190	16,190	(2.0)	6	20K	324M
1386/07/22	16,659	16,500	16,664	16,520	1.11	14	48K	786M
1386/07/18	16,023	16,023	16,341	16,338	1.98	13	19K	305M
1386/07/17	15,712	15,712	16,026	16,021	1.97	15	31K	504M
1386/07/16	15,712	15,712	15,712	15,712	2.00	10	12K	183M
1386/07/15	15,404	15,404	15,404	15,404	2.00	7	8K	123M
1386/07/14	15,102	15,102	15,102	15,102	2.00	11	8K	121M
1386/07/10	14,807	14,806	14,807	14,806	1.99	5	8K	119M
1386/07/09	14,517	14,517	14,522	14,517	0.0	3	2K	22M
1386/07/08	14,517	14,517	14,517	14,517	0.0	1	200	3M
1386/07/07	14,519	14,517	14,519	14,517	0.0	2	60	871K
1386/07/04	14,519	14,517	14,519	14,517	0.0	2	334	5M
1386/07/03	14,522	14,517	14,538	14,517	0.04	6	4K	65M
1386/07/02	14,499	14,499	14,600	14,511	0.08	6	7K	99M
1386/07/01	14,499	14,499	14,499	14,499	0.0	2	1K	17M
1386/06/31	14,499	14,499	14,499	14,499	0.0	12	27K	386M
1386/06/28	14,484	14,484	14,771	14,499	(1.89)	8	20K	290M
1386/06/26	14,808	14,700	14,808	14,779	(0.2)	7	10K	141M
1386/06/25	14,810	14,806	14,810	14,808	0.01	13	20K	290M
1386/06/21	14,806	14,806	14,806	14,806	0.0	2	2K	34M
1386/06/20	14,812	14,786	14,846	14,806	(1.86)	25	75K	1B
1386/06/19	15,160	15,087	15,160	15,087	(1.99)	11	17K	254M
1386/06/18	15,210	15,210	15,394	15,394	(0.81)	5	3K	49M
1386/06/17	15,500	15,465	15,760	15,520	0.36	6	3K	47M
1386/06/14	15,466	15,465	15,466	15,465	1.99	8	8K	123M
1386/06/13	15,163	15,163	15,164	15,163	1.99	15	23K	344M
1386/06/12	14,867	14,867	14,868	14,867	1.99	11	34K	499M
1386/06/11	14,576	14,576	14,578	14,577	0.01	7	116K	2B
1386/06/10	14,501	14,501	14,576	14,576	(0.01)	2	260	4M
1386/06/06	14,540	14,540	14,800	14,578	0.26	7	18K	257M
1386/06/05	14,436	14,436	14,540	14,540	(0.06)	2	659	10M
1386/06/04	14,436	14,436	14,729	14,549	(1.23)	6	6K	91M
1386/06/03	14,975	14,700	14,975	14,730	(1.8)	10	10K	154M
1386/05/31	15,149	14,975	15,149	15,000	(1.81)	12	9K	139M
1386/05/30	15,281	15,200	15,281	15,277	(0.02)	8	2K	35M
1386/05/29	15,280	15,280	15,281	15,280	1.99	42	46K	708M
1386/05/28	14,971	14,970	15,275	14,982	(1.92)	14	24K	354M
1386/05/27	15,275	15,275	15,275	15,275	(2.0)	7	15K	226M
1386/05/24	15,587	15,586	15,587	15,586	(2.0)	3	11K	168M
1386/05/23	16,180	15,547	16,180	15,904	0.25	15	37K	581M
1386/05/22	15,864	15,864	15,864	15,864	(2.0)	2	8K	133M
1386/05/21	16,193	15,870	16,193	16,187	(0.04)	3	266	4M
1386/05/17	16,190	16,190	16,194	16,193	(0.04)	3	10K	164M
1386/05/16	16,199	16,199	16,200	16,199	(2.0)	29	82K	1B
1386/05/15	16,530	16,529	16,530	16,529	1.91	4	12K	205M
1386/05/14	16,219	16,217	16,220	16,219	1.99	42	54K	877M
1386/05/13	15,898	15,897	15,914	15,902	1.92	13	22K	342M
1386/05/10	15,500	15,000	15,608	15,602	1.96	55	137K	2B
1386/05/09	15,313	15,162	15,313	15,302	1.92	6	111K	2B
1386/05/08	15,029	15,014	15,035	15,014	1.85	7	8K	113M
1386/05/07	14,947	14,654	14,947	14,741	0.59	32	40K	596M
1386/05/03	14,838	14,654	14,838	14,654	0.73	4	3K	43M
1386/05/02	14,780	14,548	14,780	14,548	0.37	2	2K	22M
1386/05/01	14,484	14,240	14,523	14,495	1.80	11	16K	231M
1386/04/31	14,110	14,110	14,400	14,239	0.86	15	28K	402M
1386/04/30	14,102	14,101	14,310	14,118	(0.06)	5	3K	46M
1386/04/27	14,048	14,048	14,300	14,127	0.56	6	6K	88M
1386/04/25	13,872	13,872	14,048	14,048	(0.75)	2	3K	42M
1386/04/24	13,941	13,941	14,154	14,154	(0.5)	2	2K	28M
1386/04/23	14,403	14,200	14,408	14,225	0.70	7	21K	293M
1386/04/20	14,136	14,000	14,136	14,126	1.93	14	31K	435M
1386/04/19	13,822	13,822	13,870	13,859	1.91	7	17K	234M
1386/04/17	13,823	13,597	13,823	13,599	0.01	7	3K	40M
1386/04/16	13,829	13,562	13,829	13,597	0.26	4	6K	83M
1386/04/12	13,781	13,511	13,781	13,562	0.38	7	2K	32M
1386/04/11	13,511	13,511	13,511	13,511	1.99	4	8K	108M
1386/04/09	13,232	13,232	13,247	13,247	(1.89)	8	8K	100M
1386/04/06	13,478	13,477	13,752	13,502	(1.82)	10	23K	304M
1386/04/05	13,752	13,752	13,752	13,752	0.0	1	1K	14M
1386/04/04	13,752	13,751	13,753	13,752	(1.99)	8	12K	170M
1386/04/02	13,944	13,944	14,031	14,031	(1.38)	4	6K	77M
1386/03/30	14,231	14,090	14,231	14,228	(0.02)	6	2K	31M
1386/03/29	14,046	14,046	14,240	14,231	(0.7)	9	6K	78M
1386/03/27	14,329	14,329	14,500	14,332	(1.98)	22	29K	412M
1386/03/26	14,533	14,533	14,621	14,621	(1.4)	10	6K	82M
1386/03/23	14,830	14,808	14,830	14,829	1.99	45	90K	1B
1386/03/22	14,541	14,540	14,541	14,540	1.99	33	72K	1B
1386/03/21	14,256	14,256	14,256	14,256	2.00	3	10K	144M
1386/03/20	14,227	13,977	14,227	13,977	0.20	3	830	12M
1386/03/19	14,000	13,820	15,000	13,949	2.76	63	186K	3B
1386/03/01	13,321	13,321	13,575	13,575	(0.01)	2	86	1M
1386/02/31	13,659	13,577	13,659	13,577	0.09	4	1K	14M
1386/02/30	13,565	13,565	13,565	13,565	0.0	5	3K	42M
1386/02/25	13,600	13,500	13,600	13,565	(0.16)	4	2K	31M
1386/02/24	13,237	13,237	13,649	13,587	0.59	3	7K	101M
1386/02/23	13,500	13,500	13,507	13,507	0.0	2	510	7M
1386/02/18	13,500	13,500	13,670	13,507	0.05	5	4K	51M
1386/02/16	13,496	13,496	13,699	13,500	0.03	4	201	3M
1386/02/15	13,500	13,496	13,500	13,496	0.13	6	7K	88M
1386/02/12	13,744	13,479	13,744	13,479	0.0	2	20	272K
1386/02/11	13,479	13,479	13,479	13,479	0.0	5	2K	21M
1386/02/09	13,479	13,479	13,479	13,479	(2.0)	10	13K	175M
1386/02/08	13,564	13,564	13,754	13,754	(0.62)	5	2K	34M
1386/02/05	13,840	13,840	13,840	13,840	2.00	7	14K	191M
1386/02/04	13,578	13,569	13,578	13,569	1.93	4	8K	105M
1386/02/03	13,243	13,243	13,445	13,312	0.99	8	5K	62M
1386/02/02	13,159	13,159	13,232	13,182	1.61	7	8K	103M
1386/01/28	13,000	12,973	13,000	12,973	0.02	4	730	9M
1386/01/26	12,753	12,752	12,970	12,970	(0.29)	4	1K	15M
1386/01/25	12,758	12,758	13,008	13,008	(0.07)	2	280	4M
1386/01/20	13,170	12,901	13,170	13,017	(1.06)	8	6K	82M
1386/01/19	13,157	13,157	13,157	13,157	0.0	6	10K	132M
1386/01/15	13,250	12,950	13,250	13,157	(0.03)	3	3K	40M
1386/01/11	13,262	13,161	13,262	13,161	0.18	2	2K	20M
1386/01/08	13,260	13,138	13,262	13,138	1.05	5	4K	56M
1386/01/06	13,002	13,002	13,002	13,002	0.0	1	9K	112M
1385/12/26	13,002	13,002	13,002	13,002	0.0	2	3K	39M
1385/12/23	13,003	13,002	13,003	13,002	(0.63)	2	10K	130M
1385/12/22	12,999	12,999	13,100	13,084	(0.11)	4	4K	54M
1385/12/20	13,138	13,000	13,138	13,099	(0.3)	12	12K	151M
1385/12/16	13,138	13,138	13,139	13,138	0.0	3	2K	29M
1385/12/14	13,133	13,133	13,142	13,138	0.05	6	7K	98M
1385/12/13	12,882	12,882	13,132	13,132	(0.09)	2	370	5M
1385/12/12	13,144	13,144	13,144	13,144	(2.0)	8	9K	118M
1385/12/09	13,400	13,301	13,658	13,412	(0.85)	23	46K	612M
1385/12/08	13,400	13,328	13,527	13,527	(0.53)	4	2K	32M
1385/12/07	13,670	13,400	13,671	13,599	(0.1)	20	15K	203M
1385/12/06	13,672	13,612	13,672	13,612	1.54	4	6K	85M
1385/12/05	13,405	13,405	13,405	13,405	1.99	25	28K	377M
1385/12/02	12,905	12,801	13,500	13,143	(12.27)	18	28K	364M
1385/11/01	14,683	14,683	14,982	14,982	0.0	2	60	884K
1385/10/30	14,759	14,759	14,982	14,982	(0.52)	5	2K	31M
1385/10/04	14,984	14,984	15,060	15,060	(1.5)	6	6K	90M
1385/10/03	15,484	15,180	15,484	15,289	(1.29)	6	5K	81M
1385/10/02	15,970	15,489	15,970	15,489	(2.0)	60	87K	1B
1385/09/29	16,100	15,470	16,100	15,805	0.13	23	33K	529M
1385/09/28	15,785	15,785	15,785	15,785	2.00	5	8K	127M
1385/09/27	15,476	15,476	15,476	15,476	2.00	4	8K	124M
1385/09/26	15,173	15,173	15,173	15,173	2.00	7	8K	123M
1385/09/25	15,073	14,876	15,073	14,876	0.66	7	3K	40M
1385/09/22	14,805	14,597	14,805	14,778	1.81	23	46K	679M
1385/09/21	14,380	14,380	14,596	14,515	1.11	8	16K	231M
1385/09/20	14,363	14,101	14,367	14,355	1.90	52	88K	1B
1385/09/19	14,087	14,087	14,087	14,087	2.00	46	138K	2B
1385/09/18	13,811	13,811	13,811	13,811	1.99	35	60K	828M
1385/09/15	13,541	13,541	13,541	13,541	2.00	7	11K	148M
1385/09/14	13,254	13,253	13,730	13,276	(1.83)	85	190K	3B
1385/09/13	13,537	13,013	13,537	13,523	1.89	143	259K	3B
1385/09/12	13,272	13,272	13,272	13,272	2.00	14	30K	398M
1385/09/11	13,012	13,012	13,012	13,012	2.00	7	20K	260M
1385/09/08	12,757	12,757	12,757	12,757	2.00	14	40K	510M
1385/09/07	12,507	12,507	12,507	12,507	2.00	11	35K	438M
1385/09/06	12,262	12,262	12,262	12,262	2.00	26	40K	494M
1385/09/05	12,022	12,022	12,022	12,022	1.99	7	40K	481M
1385/09/04	11,787	11,787	11,787	11,787	2.00	14	39K	457M
1385/09/01	11,556	11,556	11,556	11,556	1.99	11	9K	103M
1385/08/30	11,330	11,330	11,330	11,330	2.00	38	78K	881M
1385/08/29	11,108	11,108	11,108	11,108	1.99	5	9K	99M
1385/08/28	10,891	10,891	10,891	10,891	1.99	1	10K	109M
1385/08/27	10,678	10,678	10,678	10,678	2.00	11	20K	214M
1385/08/24	10,612	10,469	10,612	10,469	0.62	7	2K	26M
1385/08/23	10,404	10,404	10,404	10,404	2.00	12	40K	416M
1385/08/22	10,200	10,200	10,200	10,200	2.00	5	10K	104M
1385/08/21	10,037	10,000	10,037	10,000	1.62	9	7K	65M
1385/08/20	9,841	9,841	9,841	9,841	1.99	5	11K	113M
1385/08/17	9,681	9,649	9,681	9,649	1.65	2	7K	64M
1385/08/16	9,648	9,492	9,648	9,492	0.35	3	1K	14M
1385/08/15	9,396	9,396	9,582	9,459	0.68	7	5K	48M
1385/08/14	9,544	9,380	9,544	9,395	0.41	5	4K	42M
1385/08/13	9,350	9,300	9,413	9,357	1.39	9	11K	101M
1385/08/10	9,198	9,198	9,240	9,229	0.34	5	9K	80M
1385/08/09	9,015	9,015	9,198	9,198	0.0	2	20	182K
1385/07/29	9,230	9,198	9,230	9,198	1.07	3	6K	55M
1385/07/26	9,238	9,101	9,238	9,101	0.01	2	60	553K
1385/07/25	9,099	9,099	9,100	9,100	0.0	2	50	455K
1385/07/22	9,100	9,100	9,100	9,100	0.20	3	9K	82M
1385/07/17	9,100	9,082	9,100	9,082	0.32	5	5K	46M
1385/07/16	8,946	8,938	9,090	9,053	(0.73)	5	4K	33M
1385/07/12	9,100	9,100	9,130	9,120	1.89	7	18K	164M
1385/07/11	8,805	8,805	8,981	8,951	1.66	22	139K	1B
1385/07/09	8,805	8,805	8,805	8,805	(1.99)	9	17K	147M
1385/07/08	8,808	8,808	8,984	8,984	(0.03)	2	131	1M
1385/07/02	8,987	8,987	8,987	8,987	(1.89)	11	10K	87M
1385/07/01	8,987	8,987	9,160	9,160	(0.11)	3	410	4M
1385/06/28	9,089	9,089	9,170	9,170	(0.29)	3	2K	18M
1385/06/27	9,088	9,088	9,197	9,197	(0.1)	2	557	5M
1385/06/21	9,000	9,000	9,219	9,206	1.15	5	11K	98M
1385/06/19	9,000	9,000	9,101	9,101	(0.08)	2	510	5M
1385/06/15	9,010	9,010	9,108	9,108	(0.08)	3	910	8M
1385/06/12	9,128	9,100	9,136	9,115	0.60	19	47K	431M
1385/06/11	9,010	9,010	9,061	9,061	(1.22)	6	6K	50M
1385/06/08	9,160	9,160	9,173	9,173	(0.02)	2	1K	9M
1385/06/07	9,174	9,174	9,178	9,175	0.05	6	25K	229M
1385/06/06	9,190	9,150	9,190	9,170	0.05	13	14K	124M
1385/06/05	9,170	9,130	9,172	9,165	0.59	12	10K	93M
1385/06/04	9,097	9,094	9,170	9,111	1.26	28	72K	661M
1385/05/30	9,005	8,998	9,005	8,998	0.0	8	13K	120M
1385/05/29	9,004	8,998	9,005	8,998	0.01	4	2K	20M
1385/05/28	8,997	8,997	8,997	8,997	0.0	1	758	7M
1385/05/25	8,997	8,996	8,999	8,997	(1.98)	61	423K	4B
1385/05/24	9,176	8,999	9,179	9,179	(0.03)	3	210	2M
1385/05/22	9,071	9,071	9,182	9,182	(0.8)	5	3K	29M
1385/05/21	9,186	9,186	9,256	9,256	(1.25)	4	5K	46M
1385/05/16	9,330	9,311	9,373	9,373	(1.35)	4	5K	51M
1385/05/15	9,501	9,501	9,501	9,501	(1.99)	9	10K	90M
1385/05/14	9,694	9,694	9,694	9,694	(1.99)	3	10K	97M
1385/05/04	9,998	9,713	9,999	9,891	68.33	16	18K	182M
1385/02/25	5,982	5,876	5,982	5,876	0.19	2	830	5M
1385/02/13	5,976	5,865	5,976	5,865	0.10	2	424	3M
1385/02/03	5,920	5,859	5,920	5,859	0.95	6	4K	23M
1385/01/30	5,898	5,804	5,898	5,804	0.36	2	2K	9M
1385/01/23	5,897	5,783	5,897	5,783	0.02	2	110	648K
1385/01/16	5,842	5,782	5,842	5,782	0.94	5	4K	23M
1385/01/15	5,846	5,710	5,846	5,728	(0.07)	3	2K	13M
1385/01/14	5,710	5,710	5,732	5,732	(0.02)	2	145	828K
1385/01/08	5,830	5,733	5,830	5,733	0.30	4	1K	7M
1385/01/07	5,687	5,687	5,821	5,716	(1.5)	10	13K	75M
1384/12/23	5,705	5,705	5,803	5,803	(0.31)	2	1K	7M
1384/12/10	5,734	5,734	5,821	5,821	(0.5)	2	2K	12M
1384/12/09	5,800	5,799	6,035	5,850	(1.13)	5	5K	26M
1384/12/08	5,908	5,908	5,917	5,917	(1.42)	6	7K	42M
1384/12/06	5,912	5,912	6,002	6,002	(0.5)	2	2K	12M
1384/11/23	5,818	5,818	6,032	6,032	(0.25)	2	510	3M
1384/11/17	5,820	5,818	6,047	6,047	(1.26)	3	2K	12M
1384/11/12	5,883	5,883	6,124	6,124	(1.08)	3	2K	10M
1384/11/04	6,189	6,189	6,191	6,191	(0.05)	4	4K	28M
1384/11/03	6,191	6,191	6,194	6,194	(4.06)	6	8K	49M
1384/11/02	6,139	6,139	6,456	6,456	(0.09)	2	145	893K
1384/10/28	6,199	6,199	6,462	6,462	(0.32)	3	584	4M
1384/10/24	6,213	6,213	6,483	6,483	(0.86)	3	1K	9M
1384/10/19	6,500	6,500	6,539	6,539	(0.03)	2	315	2M
1384/10/18	6,500	6,500	6,796	6,541	1.05	11	14K	93M
1384/10/17	6,473	6,473	6,473	6,473	5.00	29	56K	362M
1384/10/14	6,237	6,165	6,237	6,165	3.79	5	6K	38M
1384/10/13	6,175	5,940	6,175	5,940	1.00	5	2K	10M
1384/10/10	6,037	5,881	6,037	5,881	2.28	3	4K	22M
1384/10/07	5,750	5,750	5,750	5,750	4.98	4	12K	69M
1384/10/06	5,680	5,477	5,680	5,477	1.24	2	2K	11M
1384/10/04	5,604	5,410	5,604	5,410	1.35	3	2K	12M
1384/10/03	5,570	5,338	5,570	5,338	0.62	2	1K	6M
1384/09/30	5,540	5,305	5,540	5,305	0.53	3	880	5M
1384/09/28	5,534	5,277	5,534	5,277	0.11	2	210	1M
1384/09/27	5,533	5,271	5,533	5,271	0.02	2	62	340K
1384/09/26	5,449	5,270	5,449	5,270	1.54	2	3K	14M
1384/09/23	5,113	5,108	5,373	5,190	1.41	13	17K	89M
1384/09/21	5,109	5,109	5,118	5,118	(0.02)	5	210	1M
1384/09/20	5,116	5,116	5,119	5,119	(0.02)	2	110	563K
1384/09/14	5,120	5,120	5,120	5,120	0.59	6	10K	49M
1384/09/13	4,866	4,866	5,120	5,090	(0.62)	10	10K	51M
1384/07/13	5,120	5,120	5,122	5,122	(0.02)	3	592	3M
1384/07/03	5,146	5,114	5,146	5,123	(0.45)	3	1K	7M
1384/02/10	5,114	5,114	5,146	5,146	(1.06)	3	5K	26M
1384/01/31	5,195	5,195	5,217	5,201	1.44	5	7K	36M
1384/01/30	5,195	5,127	5,195	5,127	0.06	2	430	2M
1384/01/29	5,200	5,124	5,200	5,124	0.20	4	958	5M
1384/01/28	5,080	5,042	5,149	5,114	1.95	4	7K	35M
1384/01/27	5,033	5,016	5,036	5,016	0.34	7	4K	20M
1384/01/21	4,810	4,800	4,999	4,999	(0.85)	3	1K	7M
1383/12/03	4,827	4,827	5,042	5,042	(0.77)	2	1K	6M
1383/11/05	5,081	5,081	5,081	5,081	0.0	1	138	701K
1383/10/29	5,080	5,080	5,082	5,081	(0.02)	4	4K	20M
1383/10/23	5,082	5,082	5,082	5,082	0.0	1	1K	6M
1383/10/13	5,217	5,082	5,217	5,082	2.27	7	4K	19M
1383/09/16	4,801	4,800	4,969	4,969	(1.13)	3	2K	10M
1383/09/03	4,850	4,850	5,026	5,026	55.60	2	830	4M
1383/09/01	5,047	3,230	5,047	3,230	(36.0)	144	50K	162M
1383/08/30	5,047	5,047	5,460	5,047	0.0	9	837K	5B
1383/08/20	5,047	5,047	5,047	5,047	0.0	1	11	56K
1383/08/05	5,046	5,046	6,000	5,047	(0.02)	5	7M	44B
1383/08/02	5,048	5,048	5,048	5,048	0.0	1	100	505K
1383/07/26	5,000	5,000	5,048	5,048	(2.32)	4	6K	28M
1383/07/22	5,001	5,001	5,168	5,168	(0.19)	2	420	2M
1383/07/20	5,001	5,001	5,178	5,178	(0.29)	2	610	3M
1383/07/08	5,280	5,050	5,280	5,193	(1.8)	3	4K	20M
1383/07/07	5,288	5,288	5,288	5,288	0.0	1	10	53K
1383/07/04	5,288	5,288	5,288	5,288	0.0	3	4K	23M
1383/06/31	5,320	5,055	5,320	5,288	(0.6)	7	9K	50M
1383/06/15	5,320	5,320	5,320	5,320	(5.0)	13	43K	231M
1383/05/04	5,600	5,600	5,600	5,600	(29.86)	1	1K	6M
1382/11/29	7,984	7,984	7,984	7,984	(2.46)	5	44K	353M
1382/10/22	8,130	8,130	8,185	8,185	(2.85)	2	2K	20M
1382/10/21	8,130	8,130	8,425	8,425	(0.64)	2	470	4M
1382/10/20	8,130	8,130	8,479	8,479	(0.9)	2	550	4M
1382/10/07	8,698	8,556	8,698	8,556	0.39	4	580	5M
1382/09/25	8,477	8,477	8,549	8,523	(4.48)	10	6K	52M
1382/09/24	8,549	8,549	8,923	8,923	(0.83)	2	510	4M
1382/08/13	8,990	8,990	8,998	8,998	(0.01)	3	109	980K
1382/07/30	8,999	8,999	8,999	8,999	(0.01)	1	550	5M
1382/07/29	9,000	9,000	9,000	9,000	0.0	1	100	900K
1382/07/26	9,000	9,000	9,000	9,000	(49.99)	2	2K	18M
1382/04/28	17,998	17,998	17,998	17,998	(0.01)	1	10	180K
1382/04/16	17,994	17,994	18,000	18,000	0.01	10	4K	77M
1382/04/14	17,980	17,980	18,000	17,999	(0.01)	4	2K	27M
1382/04/10	18,000	18,000	18,000	18,000	0.0	1	3K	54M
1382/04/08	18,000	18,000	18,000	18,000	(2.7)	1	10K	180M
1382/03/11	18,296	18,296	18,500	18,500	1.10	8	15K	270M
1382/03/10	18,296	18,296	18,300	18,298	(0.01)	6	5K	91M
1382/03/05	18,300	18,300	18,300	18,300	0.0	1	2K	29M
1382/02/28	18,300	18,300	18,300	18,300	(1.08)	2	20K	366M
1382/02/27	18,500	9,750	18,500	18,500	0.0	226	62K	635M
1382/02/24	18,501	18,500	18,501	18,500	(0.01)	3	2K	45M
1382/02/15	18,501	18,501	18,501	18,501	0.0	2	601	11M
1382/02/14	18,501	18,501	18,501	18,501	0.01	1	102	2M
1382/02/13	18,498	18,498	18,500	18,500	0.0	2	1K	18M
1382/02/10	18,500	18,500	18,500	18,500	0.0	1	6K	107M
1382/02/09	18,500	18,500	18,500	18,500	0.0	3	10K	189M
1382/02/08	18,500	18,500	18,500	18,500	0.0	2	700	13M
1382/02/06	18,500	18,500	18,500	18,500	0.0	6	6K	102M
1382/02/02	18,500	18,500	18,500	18,500	0.0	3	5K	92M
1382/02/01	18,500	18,500	18,500	18,500	0.0	6	6K	108M
1382/01/31	18,500	18,500	18,500	18,500	0.0	1	277	5M
1382/01/30	18,500	18,500	18,500	18,500	0.0	2	4K	70M
1382/01/24	18,500	18,500	18,500	18,500	0.0	12	29K	543M
1382/01/20	18,500	18,500	18,500	18,500	2.78	7	8K	141M
1382/01/19	18,000	18,000	18,000	18,000	0.0	5	2K	36M
1382/01/17	18,000	18,000	18,000	18,000	0.01	3	4K	80M
1382/01/11	18,000	17,999	18,000	17,999	(0.01)	2	2K	31M
1381/12/28	17,089	17,089	18,000	18,000	0.07	13	12K	200M
1381/12/17	17,988	17,988	17,988	17,988	(1.08)	5	9K	170M
1381/12/13	18,185	18,185	18,185	18,185	2.74	1	1K	18M
1381/12/12	17,831	17,700	17,831	17,700	0.0	2	3K	59M
1381/12/11	17,500	17,500	17,700	17,700	4.11	2	3K	48M
1381/12/07	17,001	17,001	17,001	17,001	0.01	8	6K	107M
1381/12/06	17,000	17,000	17,000	17,000	0.0	2	2K	26M
1381/11/29	17,000	17,000	17,000	17,000	0.01	3	800	14M
1381/11/28	17,000	16,999	17,000	16,999	(0.01)	2	520	9M
1381/11/26	16,800	16,800	17,000	17,000	1.19	3	3K	51M
1381/11/20	16,470	16,470	16,800	16,800	2.44	7	3K	56M
1381/11/16	16,500	16,400	16,500	16,400	0.94	2	526	9M
1381/11/12	16,247	16,247	17,102	16,247	(5.0)	5	2K	33M
1381/11/09	17,500	17,102	17,500	17,102	(5.0)	4	2K	34M
1381/11/02	17,498	17,498	18,002	18,002	4.05	20	8K	147M
1381/10/29	17,300	17,300	17,301	17,301	(4.73)	4	618	11M
1381/10/28	18,200	18,160	18,200	18,160	(1.3)	5	3K	58M
1381/10/25	18,400	18,400	18,400	18,400	(1.25)	3	544	10M
1381/10/23	18,632	18,632	18,632	18,632	(0.09)	5	42K	789M
1381/10/17	18,649	18,649	18,649	18,649	4.48	2	2K	31M
1381/10/16	17,850	17,850	17,850	17,850	0.0	1	500	9M
1381/10/15	17,822	17,822	17,850	17,850	0.0	11	4K	69M
1381/10/08	17,850	17,850	17,850	17,850	0.0	1	100	2M
1381/10/07	17,000	17,000	17,850	17,850	5.00	3	2K	28M
1381/10/01	17,460	17,000	17,460	17,000	(2.63)	2	3K	56M
1381/09/30	17,460	17,460	17,460	17,460	0.0	2	5K	82M
1381/09/25	17,460	17,460	17,460	17,460	0.06	3	2K	44M
1381/09/24	17,440	17,440	17,450	17,450	2.65	5	3K	54M
1381/09/20	17,000	17,000	17,000	17,000	0.0	3	900	15M
1381/09/18	16,997	16,997	17,000	17,000	0.0	3	4K	73M
1381/09/16	17,000	17,000	17,000	17,000	0.0	1	200	3M
1381/09/13	16,998	16,998	17,000	17,000	2.96	7	8K	135M
1381/09/09	16,512	16,511	16,512	16,511	0.0	5	4K	60M
1381/09/03	16,512	16,511	16,512	16,511	0.07	8	2K	36M
1381/09/02	16,500	16,500	16,500	16,500	0.0	2	145	2M
1381/08/29	16,500	16,500	16,500	16,500	(2.94)	1	1K	16M
1381/08/28	16,999	16,999	17,000	17,000	0.0	5	2K	34M
1381/08/27	17,000	17,000	17,000	17,000	0.0	1	170	3M
1381/08/26	17,000	16,999	17,000	17,000	0.0	9	6K	95M
1381/08/25	17,000	17,000	17,460	17,000	(2.85)	9	5K	89M
1381/08/14	17,499	17,499	17,499	17,499	0.0	2	2K	28M
1381/08/13	17,499	17,499	17,499	17,499	0.11	1	1K	17M
1381/08/11	17,480	17,480	17,480	17,480	0.0	3	3K	53M
1381/08/07	17,477	17,477	17,480	17,480	(0.11)	3	2K	35M
1381/07/29	17,493	17,493	17,499	17,499	0.01	13	12K	206M
1381/07/27	17,497	17,497	17,497	17,497	(0.01)	4	2K	35M
1381/07/24	17,497	17,497	17,498	17,498	1.73	2	1K	17M
1381/07/22	17,099	17,099	17,200	17,200	0.58	5	6K	101M
1381/07/21	17,000	16,150	17,100	17,100	0.59	32	26K	434M
1381/07/14	16,996	16,996	17,000	17,000	0.0	7	3K	56M
1381/07/03	16,776	16,776	17,000	17,000	0.07	49	42K	705M
1381/06/26	16,150	16,150	16,988	16,988	(0.07)	4	2K	28M
1381/06/24	17,000	17,000	17,000	17,000	(2.3)	11	4K	68M
1381/06/23	17,400	17,299	17,400	17,400	0.0	10	8K	133M
1381/06/20	17,400	17,400	17,400	17,400	(3.33)	1	700	12M
1381/06/17	17,759	17,500	18,000	18,000	0.0	18	11K	197M
1381/06/12	17,900	17,900	18,000	18,000	0.0	18	18K	327M
1381/06/10	17,700	17,700	18,000	18,000	0.0	31	30K	536M
1381/06/09	18,100	17,999	18,100	18,000	(0.55)	23	21K	372M
1381/06/06	18,101	18,000	18,102	18,100	(0.01)	29	18K	326M
1381/05/30	18,340	18,101	18,350	18,101	(1.3)	22	8K	150M
1381/05/29	18,250	18,250	18,374	18,340	1.79	36	19K	343M
1381/05/28	18,010	18,010	18,018	18,018	0.08	17	9K	158M
1381/05/27	18,000	18,000	18,004	18,004	(2.12)	24	13K	227M
1381/05/26	18,399	18,394	18,399	18,394	(0.03)	3	2K	28M
1381/05/23	18,598	18,400	18,649	18,400	(1.43)	23	13K	243M
1381/05/22	18,670	18,650	18,684	18,667	(0.23)	14	11K	202M
1381/05/20	18,690	18,690	18,710	18,710	(0.05)	6	4K	69M
1381/05/19	18,598	18,593	18,723	18,720	(0.02)	39	29K	535M
1381/05/16	19,189	18,723	19,189	18,723	(2.5)	26	21K	391M
1381/05/15	19,190	19,100	19,426	19,203	(1.15)	68	40K	771M
1381/05/14	18,941	18,941	19,429	19,426	0.0	127	101K	2B
1381/05/13	19,426	19,426	19,426	19,426	2.50	4	1K	19M
1381/05/12	18,953	18,953	18,953	18,953	2.50	23	23K	441M
1381/05/09	18,491	18,491	18,491	18,491	2.50	42	52K	962M
1381/05/08	18,001	18,000	18,100	18,040	0.22	469	448K	8B