Name: سیمان کردستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان کردستان
سکرد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	15,510	15,510	15,510	15,510	(2.94)	94	1M	22B
1405/06/28	15,990	15,970	16,340	15,980	(2.92)	235	2M	32B
1405/06/25	17,190	16,340	17,300	16,460	(2.26)	808	6M	102B
1405/06/24	16,870	16,520	16,870	16,840	2.81	900	11M	190B
1405/06/23	16,380	16,380	16,380	16,380	2.95	317	6M	102B
1405/06/22	15,910	15,910	15,910	15,910	2.98	150	4M	71B
1405/06/21	15,450	15,450	15,450	15,450	3.00	92	2M	27B
1405/06/18	14,890	14,500	15,090	15,000	2.32	337	4M	57B
1405/06/17	14,680	14,260	14,680	14,660	2.81	518	11M	168B
1405/06/16	14,260	14,250	14,260	14,260	2.96	293	8M	114B
1405/06/15	13,850	13,490	13,850	13,850	2.97	270	7M	95B
1405/06/14	13,110	13,110	13,520	13,450	2.44	394	5M	72B
1405/06/11	13,100	13,100	13,320	13,130	(2.74)	343	6M	84B
1405/06/10	13,800	13,300	13,990	13,500	(1.53)	653	8M	113B
1405/06/09	13,750	13,470	13,950	13,710	(0.22)	394	4M	60B
1405/06/08	13,240	13,240	14,010	13,740	0.96	788	9M	124B
1405/06/07	13,240	13,240	14,010	13,740	0.96	788	9M	124B
1405/06/04	13,600	13,400	13,770	13,610	1.64	426	4M	58B
1405/06/03	13,120	13,120	13,410	13,390	2.84	249	3M	42B
1405/06/02	12,650	12,510	13,080	13,020	2.52	433	8M	103B
1405/06/01	13,030	12,550	13,030	12,700	(0.94)	329	4M	46B
1405/05/31	12,600	12,600	12,950	12,820	0.55	326	2M	30B
1405/05/28	12,980	12,630	12,980	12,750	(2.07)	352	3M	32B
1405/05/27	13,400	12,980	13,490	13,020	(2.69)	1,014	6M	84B
1405/05/26	13,840	13,250	13,840	13,380	(0.45)	734	10M	130B
1405/05/25	13,340	12,910	13,480	13,440	2.67	206	3M	34B
1405/05/24	12,910	12,880	13,640	13,090	(1.36)	454	6M	78B
1405/05/21	13,360	13,200	13,770	13,270	(2.43)	878	11M	140B
1405/05/20	13,360	13,200	13,770	13,270	(2.43)	878	11M	140B
1405/05/19	13,600	13,600	13,800	13,600	(3.0)	673	9M	128B
1405/05/18	14,650	13,820	14,650	14,020	(1.54)	369	6M	84B
1405/05/17	14,240	14,010	14,240	14,240	2.96	295	4M	60B
1405/05/14	13,850	13,640	13,850	13,830	2.83	382	3M	48B
1405/05/13	13,450	13,400	13,450	13,450	2.99	228	3M	36B
1405/05/12	13,450	13,400	13,450	13,450	2.99	228	3M	36B
1405/05/11	13,060	12,880	13,170	13,060	2.11	308	2M	32B
1405/05/10	12,510	12,510	12,880	12,790	2.24	451	7M	84B
1405/05/07	12,230	11,870	12,590	12,510	2.29	357	6M	75B
1405/05/06	11,750	11,750	12,310	12,230	2.26	432	5M	63B
1405/05/05	12,440	11,860	12,440	11,960	(2.13)	505	5M	58B
1405/05/04	12,220	12,210	12,220	12,220	2.95	245	4M	44B
1405/05/03	12,200	11,730	12,300	11,870	(1.74)	483	6M	69B
1405/04/31	12,430	11,740	12,430	12,080	0.08	702	8M	94B
1405/04/30	12,070	11,930	12,080	12,070	2.90	134	3M	31B
1405/04/29	11,750	11,400	11,750	11,730	2.80	290	4M	46B
1405/04/28	10,900	10,900	11,420	11,410	2.89	426	10M	113B
1405/04/27	11,590	11,070	11,680	11,090	(2.8)	400	6M	65B
1405/04/24	11,410	11,410	11,410	11,410	2.98	115	2M	23B
1405/04/23	10,760	10,760	11,310	11,080	0.82	478	6M	70B
1405/04/22	10,990	10,990	10,990	10,990	(2.92)	252	5M	50B
1405/04/21	11,320	11,320	11,320	11,320	(3.0)	42	205K	2B
1405/04/20	11,670	11,670	11,670	11,670	(2.99)	242	4M	47B
1405/04/17	11,970	11,970	12,350	12,030	(2.51)	612	6M	77B
1405/04/16	12,370	11,910	12,410	12,340	2.41	447	5M	61B
1405/04/15	12,050	11,960	12,050	12,050	2.99	383	6M	73B
1405/04/14	12,050	11,960	12,050	12,050	2.99	383	6M	73B
1405/04/13	12,050	11,960	12,050	12,050	2.99	383	6M	73B
1405/04/10	12,050	11,960	12,050	12,050	2.99	383	6M	73B
1405/04/09	11,700	11,700	11,700	11,700	2.99	234	5M	60B
1405/04/08	11,320	11,320	11,620	11,360	(2.66)	1,193	21M	242B
1405/04/07	11,670	11,670	11,670	11,670	(2.99)	73	476K	6B
1405/04/06	12,020	12,020	12,210	12,030	(2.91)	673	13M	155B
1405/04/03	12,350	12,350	12,700	12,390	(2.67)	857	13M	159B
1405/04/01	12,730	12,730	12,730	12,730	(2.97)	94	2M	31B
1405/03/31	13,120	13,120	13,120	13,120	(2.96)	80	2M	21B
1405/03/30	14,120	13,300	14,120	13,520	(1.39)	530	6M	76B
1405/03/27	13,120	13,100	13,820	13,710	2.16	936	14M	194B
1405/03/26	13,740	12,940	13,740	13,420	0.60	1,615	27M	367B
1405/03/25	13,340	13,340	13,340	13,340	2.93	173	6M	75B
1405/03/24	12,960	12,600	12,960	12,960	2.94	298	6M	72B
1405/03/23	12,590	12,590	12,590	12,590	2.94	32	110K	1B
1405/03/20	12,230	12,230	12,230	12,230	2.95	127	3M	36B
1405/03/18	11,930	11,300	11,930	11,880	2.50	185	7M	79B
1405/03/17	11,590	11,590	11,590	11,590	2.93	54	1M	16B
1405/03/16	11,260	11,260	11,260	11,260	2.93	88	2M	27B
1405/03/13	10,940	10,940	10,940	10,940	2.92	63	843K	9B
1405/03/12	10,630	10,630	10,630	10,630	2.90	111	4M	41B
1405/03/11	10,330	10,330	10,330	10,330	2.99	124	5M	54B
1405/03/10	10,030	10,030	10,030	10,030	2.98	75	4M	41B
1405/03/09	9,740	9,740	9,740	9,740	2.96	43	3M	25B
1405/03/06	9,460	9,460	9,460	9,460	2.94	63	4M	34B
1405/03/05	9,460	9,460	9,460	9,460	2.94	63	4M	34B
1405/03/04	9,190	9,190	9,190	9,190	2.91	64	5M	44B
1405/03/03	8,930	8,930	8,930	8,930	3.00	54	3M	27B
1405/03/02	8,670	8,670	8,670	8,670	2.97	25	1M	9B
1405/02/30	8,420	8,420	8,420	8,420	2.93	51	2M	16B
1405/02/29	8,180	8,180	8,180	8,180	2.89	33	163K	1B
1404/12/09	7,850	7,720	7,890	7,800	(1.89)	67	336K	3B
1404/12/06	7,800	7,800	8,040	7,950	1.79	89	653K	5B
1404/12/05	8,010	7,760	8,010	7,810	(2.25)	106	1M	8B
1404/12/04	8,010	7,780	8,010	7,990	2.70	107	887K	7B
1404/12/03	7,780	7,780	8,250	7,780	(2.99)	160	2M	13B
1404/12/02	8,260	7,990	8,260	8,020	(2.55)	50	176K	1B
1404/11/29	8,620	8,140	8,620	8,230	(1.91)	139	902K	7B
1404/11/28	8,030	8,030	8,480	8,390	1.82	97	730K	6B
1404/11/27	8,250	8,230	8,390	8,240	(2.83)	203	1M	11B
1404/11/26	8,710	8,450	8,710	8,480	(2.64)	91	394K	3B
1404/11/25	8,700	8,700	8,900	8,710	(2.79)	288	3M	28B
1404/11/21	8,960	8,960	9,000	8,960	(2.93)	259	3M	28B
1404/11/20	9,240	9,230	9,300	9,230	(2.94)	108	3M	26B
1404/11/19	9,570	9,250	9,770	9,510	0.21	223	2M	22B
1404/11/18	9,500	9,060	9,500	9,490	2.82	255	5M	45B
1404/11/14	9,240	9,000	9,250	9,230	2.67	300	5M	45B
1404/11/13	8,990	8,980	8,990	8,990	2.98	116	2M	19B
1404/11/12	8,510	8,510	8,940	8,730	0.58	239	2M	17B
1404/11/11	9,090	8,640	9,090	8,680	(2.47)	222	2M	17B
1404/11/08	9,230	8,750	9,230	8,900	(1.33)	347	3M	23B
1404/11/07	8,550	8,550	9,060	9,020	2.50	267	4M	36B
1404/11/06	8,780	8,780	9,040	8,800	(2.76)	379	2M	22B
1404/11/05	9,490	8,970	9,490	9,050	(2.06)	371	4M	34B
1404/11/04	9,510	8,970	9,510	9,240	0.0	584	6M	59B
1404/11/01	9,240	9,240	9,240	9,240	2.90	48	886K	8B
1404/10/30	8,720	8,670	9,150	8,980	1.01	263	3M	28B
1404/10/29	9,000	8,800	9,070	8,890	0.34	152	961K	9B
1404/10/28	8,870	8,770	8,870	8,860	2.78	168	2M	15B
1404/10/24	8,570	8,570	9,040	8,620	(2.38)	197	2M	21B
1404/10/23	8,940	8,820	9,340	8,830	(2.86)	214	2M	22B
1404/10/22	9,200	9,000	9,270	9,090	1.00	137	678K	6B
1404/10/21	9,000	9,000	9,070	9,000	(2.91)	356	6M	53B
1404/10/20	9,270	9,270	9,280	9,270	(2.93)	115	2M	19B
1404/10/17	9,700	9,540	9,700	9,550	(2.85)	391	5M	43B
1404/10/16	9,450	9,450	9,910	9,830	2.08	483	6M	54B
1404/10/15	9,540	9,400	9,820	9,630	0.94	437	4M	38B
1404/10/14	9,500	9,490	10,000	9,540	(2.45)	266	2M	21B
1404/10/10	9,710	9,500	10,020	9,780	0.51	493	4M	36B
1404/10/09	9,730	9,730	9,970	9,730	(2.99)	503	5M	51B
1404/10/08	10,100	9,620	10,190	10,030	1.31	823	9M	92B
1404/10/07	9,940	9,590	10,010	9,900	1.85	1,003	12M	117B
1404/10/06	9,720	9,610	9,720	9,720	2.97	450	8M	80B
1404/10/03	9,340	9,340	9,440	9,440	2.94	131	2M	22B
1404/10/02	9,080	9,010	9,240	9,170	2.12	336	3M	24B
1404/10/01	9,080	8,700	9,080	8,980	1.81	481	4M	32B
1404/09/30	8,700	8,560	8,840	8,820	2.68	126	3M	28B
1404/09/29	8,680	8,410	8,690	8,590	1.54	503	3M	29B
1404/09/26	8,500	8,360	8,510	8,460	(0.7)	156	1M	9B
1404/09/25	8,620	8,410	8,790	8,520	(1.62)	310	2M	19B
1404/09/24	8,490	8,490	8,670	8,660	2.85	312	6M	49B
1404/09/23	8,560	8,310	8,630	8,420	(1.64)	361	3M	23B
1404/09/22	8,700	8,320	8,700	8,560	1.30	487	4M	38B
1404/09/19	8,500	8,500	8,500	8,450	2.30	97	1M	13B
1404/09/18	8,420	8,230	8,420	8,260	0.98	74	589K	5B
1404/09/12	9,290	9,200	9,370	9,330	2.53	512	5M	49B
1404/09/11	9,130	9,000	9,260	9,100	(1.73)	368	2M	21B
1404/09/10	9,240	9,170	9,460	9,260	(0.22)	184	884K	8B
1404/09/09	9,500	9,070	9,500	9,280	0.32	166	1M	13B
1404/09/08	9,400	9,120	9,490	9,250	(1.6)	203	2M	16B
1404/09/05	9,320	9,270	9,540	9,400	(0.21)	216	2M	21B
1404/09/04	9,550	9,270	9,660	9,420	0.0	307	2M	20B
1404/09/02	9,410	9,330	9,580	9,420	(0.53)	217	2M	16B
1404/09/01	9,600	9,230	9,670	9,470	(0.11)	218	2M	15B
1404/08/28	9,770	9,440	9,770	9,480	(2.57)	287	2M	20B
1404/08/27	9,690	9,640	9,950	9,730	(2.01)	256	2M	24B
1404/08/26	9,970	9,710	10,250	9,930	(0.8)	416	5M	51B
1404/08/25	10,100	9,970	10,200	10,010	(2.53)	544	6M	64B
1404/08/24	10,430	9,990	10,430	10,270	1.38	844	14M	144B
1404/08/21	10,130	10,130	10,130	10,130	2.95	79	2M	19B
1404/08/20	9,840	9,840	9,840	9,840	2.93	76	3M	31B
1404/08/19	9,560	9,560	9,560	9,560	2.91	81	2M	21B
1404/08/18	9,290	9,290	9,290	9,290	2.99	104	4M	34B
1404/08/17	9,020	9,020	9,020	9,020	2.97	82	3M	25B
1404/08/14	8,700	8,580	9,000	8,760	(0.9)	165	966K	8B
1404/08/13	8,800	8,700	8,900	8,840	(1.34)	189	1M	9B
1404/08/12	8,960	8,840	9,070	8,960	(0.33)	213	2M	15B
1404/08/11	9,040	8,950	9,220	8,990	(2.49)	187	2M	14B
1404/08/10	9,550	9,040	9,550	9,220	(0.97)	142	815K	7B
1404/08/07	9,500	9,120	9,500	9,310	(0.21)	108	438K	4B
1404/08/06	9,500	9,310	9,510	9,330	(2.71)	166	3M	25B
1404/08/05	9,830	9,520	9,830	9,590	(0.52)	197	1M	10B
1404/08/04	9,800	9,510	9,840	9,640	0.52	256	1M	11B
1404/08/03	9,590	9,560	9,590	9,590	2.90	177	2M	22B
1404/07/30	9,340	9,340	9,340	9,320	2.76	53	2M	16B
1404/07/29	9,270	8,980	9,280	9,070	0.67	142	766K	7B
1404/07/28	9,040	8,900	9,070	9,010	2.27	132	1M	13B
1404/07/27	8,810	8,780	8,810	8,810	2.92	151	3M	25B
1404/07/26	8,650	8,600	8,650	8,560	1.90	60	1M	10B
1404/07/23	8,540	8,250	8,540	8,400	1.20	112	903K	8B
1404/07/14	10,870	10,760	11,180	10,940	(0.91)	330	3M	29B
1404/07/13	11,430	10,800	11,440	11,040	(0.63)	250	2M	24B
1404/07/12	11,110	11,020	11,110	11,110	2.97	143	3M	28B
1404/07/09	10,980	10,460	10,990	10,790	0.09	189	3M	35B
1404/07/08	10,790	10,480	10,790	10,780	2.86	275	6M	69B
1404/07/07	10,480	10,480	10,480	10,480	2.95	61	3M	28B
1404/07/06	10,180	10,180	10,180	10,180	2.93	97	4M	38B
1404/07/05	9,490	9,490	9,890	9,890	2.91	82	2M	17B
1404/07/02	9,470	9,470	9,810	9,610	(1.54)	138	3M	32B
1404/07/01	9,760	9,740	9,990	9,760	(2.79)	117	1M	14B
1404/06/31	10,010	9,980	10,380	10,040	(0.89)	149	2M	16B
1404/06/30	10,130	10,130	10,140	10,130	(2.97)	142	4M	45B
1404/06/29	10,140	10,140	10,140	10,440	(0.1)	10	46K	466M
1404/06/26	10,500	10,050	10,580	10,450	1.65	343	5M	53B
1404/06/25	10,280	10,280	10,280	10,280	2.90	63	3M	29B
1404/06/24	10,060	10,060	10,060	9,990	2.25	31	1M	12B
1404/06/23	9,770	9,770	9,770	9,770	2.95	27	2M	16B
1404/06/22	9,700	9,700	9,700	9,490	0.74	32	410K	4B
1404/06/18	9,480	9,440	9,480	9,420	2.28	95	1M	12B
1404/06/17	9,230	9,150	9,290	9,210	2.11	60	1M	12B
1404/06/16	9,160	9,000	9,160	9,020	0.11	43	156K	1B
1404/06/15	8,910	8,850	9,150	9,010	0.33	109	1M	10B
1404/06/12	9,100	8,960	9,190	8,980	0.22	116	1M	12B
1404/06/11	9,000	8,900	9,120	8,960	0.79	189	4M	34B
1404/06/09	8,880	8,880	9,150	8,890	(2.84)	894	6M	56B
1404/06/08	8,970	8,970	8,970	9,150	(0.97)	38	524K	5B
1404/06/05	9,700	9,200	9,700	9,240	(2.53)	142	2M	14B
1404/06/04	9,480	9,480	9,500	9,480	(2.97)	123	2M	19B
1404/06/03	9,500	9,490	9,910	9,770	(0.1)	43	63K	599M
1404/06/01	9,790	9,780	9,970	9,780	(2.98)	173	2M	22B
1404/05/29	10,030	9,960	10,360	10,080	(1.75)	292	5M	50B
1404/05/28	10,020	10,010	10,400	10,260	(0.48)	169	2M	24B
1404/05/27	10,670	10,280	10,670	10,310	(2.64)	344	2M	17B
1404/05/26	10,290	10,290	10,800	10,590	0.95	179	3M	29B
1404/05/25	10,450	10,450	10,770	10,490	(2.6)	1,301	5M	53B
1404/05/22	10,490	10,490	10,490	10,770	(0.37)	11	169K	2B
1404/05/21	10,510	10,510	10,510	10,810	(0.18)	17	104K	1B
1404/05/20	10,580	10,560	10,580	10,830	(0.46)	27	210K	2B
1404/05/19	11,250	10,640	11,250	10,880	(0.73)	81	354K	4B
1404/05/18	11,300	10,690	11,300	10,960	(0.54)	67	330K	4B
1404/05/15	11,010	10,870	11,080	11,020	(1.61)	128	1M	13B
1404/05/14	11,350	11,090	11,350	11,200	(1.32)	300	1M	12B
1404/05/13	11,220	11,150	11,700	11,350	(0.44)	142	570K	6B
1404/05/12	11,220	11,220	11,600	11,400	(1.38)	1,175	4M	49B
1404/05/11	11,560	11,560	11,560	11,560	(2.94)	460	6M	74B
1404/05/08	11,560	11,560	11,560	11,910	0.0	11	11K	126M
1404/05/07	11,560	11,560	11,560	11,910	0.0	8	16K	181M
1404/05/06	11,570	11,570	11,570	11,910	(0.08)	14	27K	308M
1404/05/05	12,110	11,720	12,110	11,920	(1.32)	443	2M	28B
1404/05/04	12,580	11,890	12,600	12,080	(1.39)	481	3M	31B
1404/05/01	12,080	12,060	12,490	12,250	(1.45)	917	4M	52B
1404/04/31	12,690	12,180	12,690	12,430	0.57	466	3M	37B
1404/04/30	12,160	12,160	12,360	12,360	3.00	319	6M	74B
1404/04/29	11,400	11,400	12,020	12,000	2.83	195	2M	24B
1404/04/28	11,890	11,540	11,890	11,670	0.09	177	897K	10B
1404/04/25	11,660	11,600	11,750	11,660	0.95	153	1M	12B
1404/04/24	11,530	11,340	11,730	11,550	0.17	636	4M	44B
1404/04/23	11,570	11,510	11,650	11,530	0.44	281	825K	10B
1404/04/22	11,300	11,300	11,700	11,480	0.44	247	644K	7B
1404/04/21	11,370	11,310	11,700	11,430	0.18	92	572K	7B
1404/04/18	11,390	11,390	11,740	11,410	(2.81)	1,609	4M	41B
1404/04/17	11,500	11,450	11,500	11,740	(0.51)	16	245K	3B
1404/04/16	12,280	11,710	12,280	11,800	(1.17)	669	1M	14B
1404/04/11	11,890	11,890	12,490	11,940	(2.53)	1,102	13M	157B
1404/04/10	11,960	11,960	11,960	12,250	(0.57)	12	213K	3B
1404/04/09	12,320	12,320	12,320	12,320	(2.99)	49	2M	24B
1404/04/08	12,610	12,610	12,610	12,700	(2.23)	22	842K	11B
1404/04/07	12,990	12,990	12,990	12,990	(2.99)	534	1M	19B
1404/03/21	13,560	13,150	13,830	13,390	(1.18)	1,167	2M	21B
1404/03/20	13,670	13,420	14,000	13,550	(1.31)	1,251	2M	24B
1404/03/19	13,900	13,490	13,990	13,730	(1.22)	622	1M	16B
1404/03/18	13,890	13,830	14,160	13,900	0.07	337	3M	36B
1404/03/17	14,030	13,690	14,280	13,890	(1.0)	1,019	2M	25B
1404/03/13	14,390	13,920	14,390	14,030	(0.57)	430	849K	12B
1404/03/12	14,070	13,970	14,530	14,110	0.0	312	867K	12B
1404/03/11	14,390	14,080	14,390	14,110	(2.76)	1,212	5M	64B
1404/03/10	14,760	14,380	14,770	14,510	(2.09)	2,323	4M	56B
1404/03/07	15,160	14,770	15,500	14,820	(2.63)	1,526	6M	82B
1404/03/06	15,380	14,980	15,390	15,220	1.81	505	5M	83B
1404/03/05	14,970	14,600	14,970	14,950	2.82	386	4M	64B
1404/03/04	14,570	14,200	14,570	14,540	2.76	565	6M	81B
1404/03/03	14,180	14,180	14,180	14,150	2.76	98	1M	14B
1404/02/31	13,470	13,430	13,850	13,770	2.38	232	4M	50B
1404/02/30	13,510	13,270	13,590	13,450	(0.44)	714	3M	42B
1404/02/29	13,800	13,460	13,800	13,510	(2.1)	589	3M	46B
1404/02/28	13,840	13,510	13,910	13,800	2.15	445	6M	76B
1404/02/27	13,670	13,340	13,670	13,510	(1.17)	1,177	9M	123B
1404/02/24	13,670	13,670	13,670	13,670	2.94	87	2M	22B
1404/02/23	13,280	13,280	13,280	13,280	2.95	84	2M	28B
1404/02/22	13,200	13,200	13,200	12,900	0.62	53	251K	3B
1404/02/21	12,840	12,610	13,200	12,820	(0.39)	517	3M	35B
1404/02/20	13,240	12,860	13,240	12,870	(2.87)	1,128	8M	102B
1404/02/17	13,400	13,040	13,540	13,250	0.15	418	3M	45B
1404/02/16	13,560	12,990	13,560	13,230	0.46	862	14M	185B
1404/02/15	13,170	13,010	13,170	13,170	2.97	643	18M	235B
1404/02/14	12,790	12,790	12,790	12,790	2.98	171	5M	67B
1404/02/13	12,420	12,420	12,420	12,420	2.99	133	2M	24B
1404/02/10	12,060	12,060	12,060	12,060	2.99	89	2M	29B
1404/02/09	11,710	11,710	11,710	11,710	2.99	101	3M	36B
1404/02/08	11,500	11,310	11,520	11,370	1.61	87	736K	8B
1404/02/07	11,180	10,980	11,490	11,190	(0.27)	390	1M	15B
1404/02/06	11,800	11,160	11,800	11,220	(2.43)	782	3M	36B
1404/02/03	11,800	11,420	11,800	11,500	(0.26)	178	964K	11B
1404/02/02	11,600	11,400	11,700	11,530	(0.6)	335	2M	28B
1404/02/01	11,620	11,400	11,620	11,600	2.75	279	5M	54B
1404/01/31	11,180	11,180	11,290	11,290	2.92	214	7M	82B
1404/01/30	10,900	10,830	11,040	10,970	2.33	182	1M	14B
1404/01/27	11,000	10,680	11,000	10,720	(2.63)	1,285	4M	46B
1404/01/26	11,240	10,950	11,280	11,010	(2.39)	1,250	3M	35B
1404/01/25	11,680	11,140	11,820	11,280	(1.74)	1,974	7M	83B
1404/01/24	11,390	11,330	11,480	11,480	2.96	175	4M	51B
1404/01/23	11,000	11,000	11,380	11,150	(1.59)	1,536	3M	31B
1404/01/20	11,720	11,060	11,740	11,330	(0.61)	680	5M	52B
1404/01/19	11,390	11,300	11,410	11,400	2.89	340	4M	43B
1404/01/18	11,130	10,910	11,130	11,080	2.50	492	8M	91B
1404/01/17	10,780	10,780	10,810	10,810	2.95	322	12M	134B
1404/01/16	10,010	10,010	10,500	10,500	2.94	221	7M	69B
1404/01/10	10,130	10,110	10,210	10,200	2.82	117	2M	15B
1404/01/09	10,080	9,920	10,080	9,920	1.33	156	790K	8B
1404/01/06	9,980	9,890	9,980	9,790	1.03	79	550K	5B
1404/01/05	9,900	9,800	9,910	9,690	0.62	80	356K	4B
1403/12/28	9,770	9,490	9,770	9,630	(1.43)	679	1M	13B
1403/12/27	9,890	9,700	9,900	9,770	0.21	340	806K	8B
1403/12/26	9,710	9,690	9,940	9,750	0.62	371	752K	7B
1403/12/25	9,990	9,480	10,060	9,690	(0.82)	855	3M	29B
1403/12/22	9,970	9,590	10,050	9,770	(1.11)	1,795	3M	28B
1403/12/21	10,080	9,770	10,080	9,880	(0.1)	421	920K	9B
1403/12/20	9,660	9,660	10,100	9,890	0.30	213	740K	7B
1403/12/19	9,810	9,700	10,100	9,860	(1.4)	1,608	2M	20B
1403/12/18	9,930	9,890	10,190	10,000	(1.86)	1,023	1M	13B
1403/12/15	10,120	10,080	10,350	10,190	(0.1)	576	908K	9B
1403/12/14	9,980	9,980	10,560	10,200	(0.78)	820	1M	11B
1403/12/13	10,180	10,180	10,180	10,280	(2.0)	194	921K	9B
1403/12/12	10,630	10,400	10,860	10,490	(0.85)	328	1M	13B
1403/12/11	10,500	10,500	10,860	10,580	(2.22)	1,669	2M	20B
1403/12/08	11,090	10,760	11,090	10,820	(2.43)	1,672	2M	23B
1403/12/07	11,200	10,920	11,440	11,090	(0.27)	408	2M	24B
1403/12/06	10,840	10,840	11,150	11,120	2.68	277	8M	86B
1403/12/05	10,420	10,310	10,930	10,830	1.98	277	2M	22B
1403/12/04	10,900	10,500	10,900	10,620	(0.56)	417	2M	22B
1403/12/01	10,710	10,410	10,710	10,680	2.69	244	2M	24B
1403/11/30	9,880	9,880	10,420	10,400	2.77	206	2M	17B
1403/11/29	9,790	9,790	10,310	10,120	1.00	763	2M	22B
1403/11/28	10,010	10,010	10,100	10,020	(2.81)	1,668	4M	37B
1403/11/27	10,840	10,290	10,840	10,310	(2.74)	630	4M	37B
1403/11/23	10,910	10,560	10,910	10,600	(2.57)	1,787	5M	49B
1403/11/21	11,070	10,780	11,070	10,880	(1.09)	2,128	4M	49B
1403/11/17	11,140	10,900	11,140	11,000	(0.63)	1,515	3M	29B
1403/11/16	11,000	10,960	11,280	11,070	0.27	425	3M	30B
1403/11/15	11,180	10,960	11,180	11,040	(0.36)	853	2M	26B
1403/11/14	10,950	10,950	11,280	11,080	0.36	1,142	2M	26B
1403/11/13	11,270	10,980	11,530	11,040	(2.39)	1,716	3M	36B
1403/11/10	11,530	11,240	11,530	11,310	(0.62)	1,137	3M	38B
1403/11/08	11,100	10,970	11,490	11,380	1.97	793	5M	60B
1403/11/07	11,100	11,070	11,600	11,160	(2.19)	1,243	7M	73B
1403/11/06	11,410	11,200	11,410	11,410	2.98	1,112	18M	200B
1403/11/03	11,080	11,080	11,080	11,080	2.97	159	3M	36B
1403/11/02	10,730	10,670	10,760	10,760	2.97	305	4M	44B
1403/11/01	10,440	10,400	10,450	10,450	2.96	400	7M	69B
1403/10/30	10,100	10,090	10,310	10,150	0.30	377	3M	29B
1403/10/29	10,130	10,110	10,350	10,120	(2.88)	1,273	7M	74B
1403/10/26	10,360	10,150	10,530	10,420	1.86	349	5M	48B
1403/10/24	10,030	10,030	10,520	10,230	(0.97)	602	4M	40B
1403/10/23	10,330	10,330	10,600	10,330	(2.91)	652	3M	26B
1403/10/22	11,030	10,390	11,030	10,640	(0.65)	1,574	8M	87B
1403/10/19	10,710	10,710	10,710	10,710	2.98	147	3M	33B
1403/10/18	10,400	10,400	10,400	10,400	2.97	82	2M	24B
1403/10/17	10,100	10,100	10,100	10,100	2.96	106	3M	32B
1403/10/16	9,830	9,600	9,830	9,810	2.72	193	3M	32B
1403/10/15	9,540	9,370	9,550	9,550	2.91	282	3M	33B
1403/10/12	9,310	8,980	9,440	9,280	1.20	498	3M	27B
1403/10/11	9,180	9,100	9,180	9,170	2.80	419	4M	39B
1403/10/10	8,970	8,640	8,990	8,920	2.18	258	1M	13B
1403/10/09	8,770	8,540	8,900	8,730	0.92	371	4M	33B
1403/10/08	8,610	8,540	8,960	8,650	(1.7)	914	4M	39B
1403/10/05	8,950	8,650	8,980	8,800	(0.79)	626	3M	29B
1403/10/04	8,770	8,720	8,970	8,870	1.14	338	5M	40B
1403/10/03	8,740	8,590	8,950	8,770	0.34	404	5M	40B
1403/10/02	9,020	8,580	9,020	8,740	(0.46)	1,393	2M	18B
1403/10/01	8,400	8,400	8,790	8,780	2.81	282	4M	34B
1403/09/28	8,540	8,540	8,640	8,540	(2.95)	2,290	4M	36B
1403/09/27	8,780	8,780	9,090	8,800	(2.76)	1,202	2M	19B
1403/09/26	9,080	9,040	9,180	9,050	(2.79)	397	5M	49B
1403/09/25	9,450	8,990	9,450	9,310	1.42	623	6M	57B
1403/09/24	8,930	8,930	9,190	9,180	2.80	349	5M	46B
1403/09/21	8,710	8,710	8,960	8,930	2.64	369	6M	50B
1403/09/20	8,710	8,560	8,710	8,700	2.84	496	13M	110B
1403/09/19	8,460	8,460	8,460	8,460	2.92	71	2M	16B
1403/09/18	8,220	8,220	8,220	8,220	2.88	96	3M	24B
1403/09/10	8,680	8,620	8,980	8,830	0.0	509	7M	66B
1403/09/07	8,930	8,800	9,150	8,830	(2.65)	906	16M	138B
1403/09/06	9,270	9,000	9,440	9,070	(2.16)	600	13M	117B
1403/09/05	9,130	8,960	9,400	9,270	0.87	450	5M	47B
1403/09/04	9,180	9,120	9,200	9,190	2.80	441	7M	60B
1403/09/03	8,800	8,600	8,950	8,940	2.88	321	12M	103B
1403/08/30	8,830	8,410	8,830	8,690	1.05	207	3M	22B
1403/08/29	8,880	8,480	8,880	8,600	(1.6)	300	5M	45B
1403/08/28	8,730	8,500	8,790	8,740	2.34	278	3M	25B
1403/08/27	8,670	8,420	8,790	8,540	(1.16)	386	3M	30B
1403/08/26	8,650	8,580	8,650	8,640	2.86	587	13M	113B
1403/08/23	8,410	7,940	8,410	8,400	2.82	273	12M	98B
1403/08/22	8,170	8,120	8,170	8,170	2.90	386	21M	169B
1403/08/21	7,980	7,980	8,020	7,940	1.93	71	1M	10B
1403/08/20	7,650	7,650	7,980	7,790	0.52	76	344K	3B
1403/08/19	7,590	7,590	7,930	7,750	0.0	56	154K	1B
1403/08/16	7,520	7,520	7,820	7,750	0.0	20	52K	393M
1403/08/15	7,550	7,550	7,690	7,750	(0.13)	36	116K	881M
1403/08/14	7,550	7,550	7,600	7,760	(0.26)	44	148K	1B
1403/08/13	7,750	7,570	7,750	7,780	(0.26)	40	188K	1B
1403/08/12	7,800	7,710	7,910	7,800	1.56	111	1M	9B
1403/08/09	7,530	7,470	7,890	7,680	(0.13)	76	234K	2B
1403/08/08	7,930	7,500	7,940	7,690	(0.26)	47	336K	3B
1403/08/07	7,910	7,800	7,910	7,710	0.39	55	274K	2B
1403/08/06	7,880	7,880	7,880	7,680	0.26	29	157K	1B
1403/08/05	7,460	7,460	7,830	7,660	0.66	41	427K	3B
1403/08/02	7,440	7,440	7,460	7,610	(0.78)	29	479K	4B
1403/08/01	7,590	7,580	7,800	7,670	(1.79)	56	1M	9B
1403/07/30	7,620	7,620	7,620	7,810	(0.51)	40	347K	3B
1403/07/29	7,630	7,630	7,640	7,850	(0.13)	19	60K	454M
1403/07/28	7,680	7,680	7,800	7,860	(0.63)	54	424K	3B
1403/07/25	7,760	7,760	7,900	7,910	(1.0)	116	692K	5B
1403/07/24	7,800	7,790	8,000	7,990	(0.5)	70	299K	2B
1403/07/23	8,210	7,770	8,210	8,030	0.63	90	951K	8B
1403/07/22	7,970	7,720	8,170	7,980	0.50	115	1M	9B
1403/07/21	8,170	7,850	8,170	7,940	0.0	52	199K	2B
1403/07/18	8,000	7,880	8,010	7,940	0.0	47	338K	3B
1403/07/17	8,010	7,880	8,020	7,940	(0.13)	59	376K	3B
1403/07/16	7,880	7,880	8,020	7,950	0.0	87	659K	5B
1403/07/15	7,880	7,880	7,880	7,950	0.0	1	644	5M
1403/07/14	7,890	7,890	8,020	7,950	(0.13)	43	236K	2B
1403/07/11	7,890	7,890	7,890	7,960	0.0	10	16K	129M
1403/07/10	7,990	7,850	7,990	7,960	0.51	134	2M	20B
1403/07/09	7,980	7,980	7,980	7,920	0.13	33	207K	2B
1403/07/08	7,910	7,780	7,920	7,910	0.76	131	2M	18B
1403/07/07	7,800	7,800	7,900	7,850	(0.25)	157	698K	5B
1403/07/04	7,900	7,640	7,900	7,870	2.61	160	3M	24B
1403/07/03	7,780	7,600	7,790	7,670	1.32	96	957K	7B
1403/07/02	7,760	7,590	7,770	7,570	0.26	58	390K	3B
1403/07/01	7,740	7,600	7,740	7,550	0.40	70	268K	2B
1403/06/28	7,740	7,520	7,740	7,520	0.0	45	89K	680M
1403/06/27	7,710	7,620	7,710	7,520	0.40	48	290K	2B
1403/06/26	7,660	7,560	7,660	7,490	0.67	89	460K	4B
1403/06/25	7,500	7,380	7,560	7,440	1.36	103	1M	8B
1403/06/24	7,310	7,310	7,500	7,340	0.69	106	510K	4B
1403/06/21	7,210	7,200	7,420	7,290	0.28	85	637K	5B
1403/06/20	7,320	7,180	7,390	7,270	0.0	42	237K	2B
1403/06/19	7,240	7,150	7,420	7,270	(0.41)	149	867K	6B
1403/06/18	7,240	7,120	7,240	7,300	(0.41)	74	364K	3B
1403/06/17	7,450	7,230	7,450	7,330	0.0	33	208K	2B
1403/06/13	7,410	7,240	7,410	7,330	0.0	28	88K	638M
1403/06/11	7,420	7,310	7,460	7,330	0.14	52	141K	1B
1403/06/10	7,440	7,260	7,440	7,320	0.14	82	360K	3B
1403/06/07	7,280	7,180	7,410	7,310	0.0	48	198K	1B
1403/06/06	7,180	7,180	7,310	7,310	(0.14)	51	179K	1B
1403/06/05	7,250	7,210	7,350	7,320	(0.41)	77	541K	4B
1403/06/03	7,370	7,250	7,370	7,350	0.0	42	151K	1B
1403/05/31	7,240	7,240	7,260	7,350	(0.41)	36	387K	3B
1403/05/30	7,410	7,260	7,410	7,380	(0.27)	72	330K	2B
1403/05/29	7,310	7,280	7,500	7,400	(0.27)	72	435K	3B
1403/05/28	7,300	7,300	7,540	7,420	0.0	57	144K	1B
1403/05/27	7,480	7,310	7,480	7,420	(0.13)	67	226K	2B
1403/05/24	7,420	7,420	7,490	7,430	(0.8)	103	2M	12B
1403/05/23	7,420	7,420	7,420	7,490	0.0	3	7K	50M
1403/05/22	7,430	7,430	7,430	7,490	(0.13)	11	413K	3B
1403/05/21	7,430	7,430	7,430	7,500	0.0	4	14K	100M
1403/05/20	7,430	7,430	7,430	7,500	0.0	26	66K	488M
1403/05/16	7,430	7,430	7,430	7,500	0.0	4	3K	23M
1403/05/15	7,430	7,430	7,430	7,500	0.0	5	22K	161M
1403/05/14	7,430	7,430	7,430	7,500	0.0	10	68K	507M
1403/05/13	7,200	7,170	7,220	7,500	(1.57)	80	540K	4B
1403/05/10	7,850	7,290	7,850	7,620	(1.55)	113	1M	8B
1403/05/09	7,590	7,450	7,750	7,740	(2.27)	153	854K	6B
1403/05/08	7,720	7,570	7,800	7,920	(0.5)	79	271K	2B
1403/05/06	7,770	7,750	7,870	7,960	(0.25)	61	180K	1B
1403/05/03	7,790	7,780	7,920	7,980	(0.13)	58	164K	1B
1403/05/02	7,860	7,860	8,160	7,990	0.38	54	595K	5B
1403/05/01	8,000	7,770	8,000	7,960	0.0	38	95K	749M
1403/04/31	7,720	7,720	8,200	7,960	0.0	95	327K	3B
1403/04/30	7,920	7,920	8,190	7,960	0.13	54	135K	1B
1403/04/27	7,890	7,840	8,280	7,950	0.25	60	352K	3B
1403/04/24	7,900	7,850	8,080	7,930	0.0	507	113K	897M
1403/04/23	7,710	7,700	7,930	7,930	(0.38)	74	249K	2B
1403/04/20	7,810	7,710	8,040	7,960	(0.38)	132	327K	3B
1403/04/19	7,770	7,770	8,000	7,990	(0.13)	50	368K	3B
1403/04/18	7,930	7,900	8,010	8,000	0.0	41	89K	709M
1403/04/17	8,410	7,800	8,410	8,000	0.0	84	171K	1B
1403/04/16	8,100	8,100	8,360	8,000	1.39	102	454K	4B
1403/04/13	7,740	7,720	7,900	7,890	(0.38)	94	354K	3B
1403/04/12	8,000	7,730	8,030	7,920	(0.25)	85	371K	3B
1403/04/11	7,900	7,770	7,990	7,940	(0.13)	125	538K	4B
1403/04/10	8,150	7,620	8,150	7,950	(0.25)	35	132K	1B
1403/04/09	8,000	7,790	8,000	7,970	0.0	23	55K	435M
1403/04/06	8,100	7,950	8,100	7,970	0.25	110	620K	5B
1403/04/04	8,050	7,970	8,070	7,950	0.38	70	394K	3B
1403/04/03	8,020	7,800	8,020	7,920	0.0	25	58K	451M
1403/04/02	8,060	7,830	8,060	7,920	0.0	75	433K	3B
1403/03/30	7,990	7,890	8,040	7,920	0.0	124	347K	3B
1403/03/29	8,040	7,770	8,040	7,920	0.38	62	1M	8B
1403/03/27	7,750	7,730	8,030	7,890	0.13	105	482K	4B
1403/03/26	7,820	7,820	8,020	7,880	(1.13)	58	1M	9B
1403/03/23	7,820	7,820	8,100	7,970	0.25	280	732K	6B
1403/03/22	7,960	7,840	8,030	7,950	0.38	260	807K	6B
1403/03/21	8,000	7,810	8,000	7,920	(0.13)	406	556K	4B
1403/03/20	7,970	7,830	8,030	7,930	(0.63)	302	807K	6B
1403/03/19	8,040	7,840	8,040	7,980	(0.25)	39	211K	2B
1403/03/16	7,850	7,850	8,010	8,000	(0.12)	78	290K	2B
1403/03/13	7,880	7,860	7,900	8,010	(0.12)	24	72K	569M
1403/03/12	8,130	7,880	8,140	8,020	0.38	58	489K	4B
1403/03/09	7,860	7,860	8,130	7,990	0.13	75	308K	2B
1403/03/08	7,850	7,850	8,100	7,980	0.0	184	525K	4B
1403/03/07	7,830	7,830	7,830	7,980	0.0	18	50K	390M
1403/03/06	7,880	7,850	7,890	7,980	(0.37)	38	366K	3B
1403/03/05	8,180	7,910	8,180	8,010	(0.37)	233	872K	7B
1403/03/01	8,080	8,020	8,160	8,040	(1.71)	151	2M	15B
1403/02/30	8,130	7,920	8,130	8,180	(1.8)	114	692K	5B
1403/02/29	8,350	8,120	8,430	8,330	(0.24)	73	356K	3B
1403/02/26	8,100	8,100	8,470	8,350	(0.6)	101	1M	9B
1403/02/25	8,350	8,110	8,500	8,400	(0.47)	89	288K	2B
1403/02/24	8,430	8,200	8,430	8,440	(0.47)	67	282K	2B
1403/02/23	8,850	8,210	8,850	8,480	(1.74)	123	813K	7B
1403/02/22	8,600	8,300	8,750	8,630	(0.23)	109	558K	5B
1403/02/19	8,510	8,410	8,700	8,650	(0.46)	112	410K	3B
1403/02/18	8,870	8,410	8,960	8,690	(0.46)	236	1M	11B
1403/02/17	8,620	8,490	8,750	8,730	(0.34)	107	603K	5B
1403/02/16	8,890	8,650	8,890	8,760	(0.11)	67	406K	4B
1403/02/12	8,530	8,530	8,880	8,770	0.0	92	228K	2B
1403/02/11	8,950	8,550	8,950	8,770	(0.57)	148	445K	4B
1403/02/10	8,830	8,670	9,000	8,820	(0.23)	177	546K	5B
1403/02/09	8,950	8,790	9,000	8,840	0.57	169	1M	9B
1403/02/08	8,730	8,730	8,970	8,790	0.57	130	725K	6B
1403/02/05	9,120	8,620	9,140	8,740	(3.64)	322	2M	16B
1403/02/04	9,150	8,890	9,190	9,070	(0.87)	138	768K	7B
1403/02/03	9,070	9,070	9,350	9,150	0.11	117	319K	3B
1403/02/02	9,230	9,030	9,430	9,140	0.11	129	550K	5B
1403/02/01	9,070	9,070	9,390	9,130	1.67	134	872K	8B
1403/01/29	8,930	8,900	9,040	8,980	0.22	91	558K	5B
1403/01/28	9,050	8,890	9,050	8,960	(0.11)	110	685K	6B
1403/01/27	9,030	9,030	9,030	8,970	0.22	34	337K	3B
1403/01/26	8,910	8,910	8,980	8,950	(0.44)	71	855K	8B
1403/01/25	9,400	8,920	9,400	8,990	(4.16)	784	3M	31B
1403/01/21	9,710	9,230	9,710	9,380	(2.09)	1,430	2M	16B
1403/01/20	9,350	9,350	9,810	9,580	0.21	505	2M	22B
1403/01/19	9,680	9,310	9,750	9,560	2.47	715	4M	38B
1403/01/18	9,070	9,070	9,350	9,330	4.71	1,025	9M	81B
1403/01/15	8,550	8,550	9,060	8,910	3.24	305	2M	15B
1403/01/14	8,640	8,310	8,700	8,630	(0.12)	131	425K	4B
1403/01/11	8,820	8,650	8,820	8,640	0.23	84	231K	2B
1403/01/08	8,310	8,310	8,750	8,620	0.12	130	455K	4B
1403/01/07	8,390	8,390	8,860	8,610	0.70	125	542K	5B
1403/01/06	8,900	8,550	8,900	8,550	0.23	131	463K	4B
1403/01/05	8,050	8,050	8,760	8,530	2.16	171	925K	8B
1402/12/28	8,270	8,270	8,480	8,350	0.12	104	249K	2B
1402/12/27	8,170	8,060	8,370	8,340	(0.24)	99	447K	4B
1402/12/26	8,150	8,150	8,370	8,360	(0.24)	94	291K	2B
1402/12/23	8,330	8,200	8,480	8,380	(1.18)	307	907K	8B
1402/12/22	8,400	8,320	8,550	8,480	(0.24)	189	389K	3B
1402/12/21	8,500	8,340	8,590	8,500	(0.7)	188	836K	7B
1402/12/20	8,660	8,450	8,660	8,560	(0.23)	117	385K	3B
1402/12/19	8,600	8,470	8,740	8,580	(0.12)	149	296K	3B
1402/12/16	8,750	8,450	8,750	8,590	(0.23)	159	303K	3B
1402/12/15	8,840	8,460	8,840	8,610	(0.23)	149	350K	3B
1402/12/14	8,480	8,450	8,550	8,630	(0.8)	126	639K	5B
1402/12/13	8,790	8,460	8,900	8,700	2.59	189	1M	11B
1402/12/12	8,480	8,150	8,570	8,480	3.79	217	2M	16B
1402/12/09	8,280	8,180	8,350	8,170	0.0	47	75K	621M
1402/12/08	8,200	8,130	8,290	8,170	(3.54)	206	2M	17B
1402/12/07	8,260	8,100	8,400	8,470	(0.47)	95	316K	3B
1402/12/05	8,390	8,280	8,550	8,510	(0.23)	46	176K	1B
1402/12/02	8,740	8,240	8,740	8,530	(0.58)	126	388K	3B
1402/12/01	8,600	8,400	8,600	8,580	(0.35)	101	384K	3B
1402/11/30	8,820	8,620	8,820	8,610	0.23	69	298K	3B
1402/11/29	8,720	8,440	8,720	8,590	0.0	138	873K	7B
1402/11/28	8,600	8,370	8,900	8,590	(0.35)	123	752K	6B
1402/11/25	8,500	8,280	8,850	8,620	0.82	215	2M	17B
1402/11/24	8,550	8,500	8,770	8,550	0.35	136	550K	5B
1402/11/23	8,420	8,420	8,830	8,520	1.19	129	1M	9B
1402/11/21	8,480	8,410	8,550	8,420	0.60	92	616K	5B
1402/11/18	8,420	8,220	8,520	8,370	0.36	301	1M	12B
1402/11/17	8,380	8,210	8,460	8,340	(0.24)	158	360K	3B
1402/11/16	8,360	8,240	8,510	8,360	(0.36)	146	614K	5B
1402/11/15	8,300	8,240	8,640	8,390	(0.12)	153	430K	4B
1402/11/14	8,230	8,230	8,570	8,400	0.36	135	933K	8B
1402/11/11	8,300	8,200	8,440	8,370	(0.36)	189	442K	4B
1402/11/10	8,590	8,210	8,590	8,400	(1.18)	183	1M	9B
1402/11/09	8,490	8,390	8,530	8,500	(0.35)	175	521K	4B
1402/11/08	8,460	8,450	8,680	8,530	0.12	79	351K	3B
1402/11/07	8,610	8,520	8,620	8,520	0.35	80	564K	5B
1402/11/04	8,230	8,230	8,660	8,490	2.04	190	2M	14B
1402/11/03	8,340	8,050	8,410	8,320	(0.48)	97	881K	7B
1402/11/02	8,350	8,170	8,510	8,360	(0.12)	200	1M	12B
1402/11/01	8,370	8,200	8,440	8,370	(0.95)	134	1M	9B
1402/10/30	8,500	8,290	8,640	8,450	(1.74)	326	2M	13B
1402/10/27	8,440	8,440	8,680	8,600	(0.81)	197	937K	8B
1402/10/26	8,700	8,580	8,700	8,670	(0.34)	146	524K	5B
1402/10/25	8,560	8,540	8,770	8,700	(0.11)	249	686K	6B
1402/10/24	8,730	8,590	8,830	8,710	(1.91)	389	2M	15B
1402/10/23	8,930	8,720	8,990	8,880	(0.56)	191	726K	6B
1402/10/20	9,030	8,800	9,050	8,930	0.22	199	1M	13B
1402/10/19	8,890	8,850	9,020	8,910	0.22	388	1M	12B
1402/10/18	8,800	8,700	8,990	8,890	(0.11)	257	3M	23B
1402/10/17	8,760	8,760	8,990	8,900	0.11	207	1M	10B
1402/10/16	8,970	8,740	9,060	8,890	0.79	321	2M	20B
1402/10/13	8,700	8,600	9,060	8,820	3.16	598	5M	46B
1402/10/12	8,580	8,210	8,720	8,550	0.35	685	5M	45B
1402/10/11	8,380	8,370	8,600	8,520	0.24	373	2M	14B
1402/10/10	8,520	8,410	8,600	8,500	0.35	189	960K	8B
1402/10/09	8,450	8,450	8,520	8,470	0.0	162	817K	7B
1402/10/06	8,440	8,380	8,530	8,470	(0.12)	156	497K	4B
1402/10/05	8,480	8,430	8,500	8,480	(0.35)	150	1M	9B
1402/10/04	8,420	8,420	8,560	8,510	0.35	257	4M	30B
1402/10/03	8,480	8,400	8,580	8,480	0.0	229	2M	13B
1402/10/02	8,650	8,450	8,650	8,480	0.24	151	739K	6B
1402/09/29	8,460	8,330	8,610	8,460	0.36	211	981K	8B
1402/09/28	8,720	8,250	8,900	8,430	(4.42)	955	4M	33B
1402/09/27	8,870	8,800	8,900	8,820	0.68	261	1M	10B
1402/09/25	9,210	8,740	9,210	8,760	1.74	198	1M	10B
1402/09/18	9,220	9,220	9,380	9,330	0.76	395	2M	23B
1402/09/15	9,140	9,110	9,380	9,260	1.09	243	1M	12B
1402/09/14	8,950	8,950	9,390	9,160	1.33	226	1M	9B
1402/09/13	9,060	8,970	9,190	9,040	0.78	249	1M	10B
1402/09/12	8,920	8,850	9,100	8,970	(0.33)	201	910K	8B
1402/09/11	9,000	8,900	9,160	9,000	0.56	305	1M	10B
1402/09/08	8,850	8,850	9,120	8,950	0.0	249	1M	10B
1402/09/07	8,950	8,830	9,130	8,950	(0.11)	228	410K	4B
1402/09/06	9,000	8,890	9,090	8,960	(0.67)	234	1M	11B
1402/09/05	9,100	8,940	9,200	9,020	0.0	175	415K	4B
1402/09/04	9,030	8,780	9,120	9,020	(0.11)	238	731K	7B
1402/09/01	9,010	9,010	9,190	9,030	0.0	145	406K	4B
1402/08/30	8,830	8,830	9,240	9,030	(0.33)	368	829K	7B
1402/08/29	9,100	8,920	9,200	9,060	(0.44)	239	787K	7B
1402/08/28	9,210	9,020	9,240	9,100	0.66	246	976K	9B
1402/08/27	8,810	8,810	9,180	9,040	0.56	221	1M	13B
1402/08/24	8,750	8,750	9,190	8,990	1.24	242	2M	15B
1402/08/23	8,760	8,670	9,100	8,880	1.60	317	1M	12B
1402/08/22	8,540	8,540	8,850	8,740	2.34	291	2M	17B
1402/08/21	8,580	8,430	8,760	8,540	0.0	208	742K	6B
1402/08/20	8,610	8,410	8,770	8,540	0.83	188	907K	8B
1402/08/17	8,490	8,300	8,840	8,470	0.59	482	2M	16B
1402/08/16	8,180	8,090	8,590	8,420	4.73	357	3M	23B
1402/08/15	8,090	7,980	8,270	8,040	0.37	172	651K	5B
1402/08/14	8,160	8,000	8,160	8,010	0.50	115	683K	6B
1402/08/13	8,210	8,050	8,210	7,970	0.63	153	613K	5B
1402/08/10	7,760	7,750	8,080	7,920	(0.13)	244	688K	5B
1402/08/09	8,030	7,880	8,110	7,930	0.25	121	649K	5B
1402/08/08	7,900	7,800	8,070	7,910	1.41	142	1M	11B
1402/08/07	7,890	7,580	8,130	7,800	0.65	118	410K	3B
1402/08/06	8,050	7,740	8,050	7,750	(6.85)	274	4M	32B
1402/08/03	8,200	8,170	8,400	8,320	(1.54)	161	1M	9B
1402/08/02	8,450	8,160	8,450	8,450	(0.35)	69	201K	2B
1402/08/01	8,510	8,200	8,510	8,480	(0.47)	108	356K	3B
1402/07/30	8,870	8,460	8,870	8,520	0.35	186	913K	8B
1402/07/29	8,500	8,360	8,700	8,490	1.56	211	1M	10B
1402/07/26	8,310	7,850	8,450	8,360	(0.83)	300	1M	9B
1402/07/25	8,680	8,320	8,680	8,430	(0.59)	370	2M	18B
1402/07/24	8,300	8,300	8,600	8,480	0.47	208	1M	12B
1402/07/23	8,400	8,330	8,560	8,440	(0.47)	168	670K	6B
1402/07/22	8,670	8,250	8,670	8,480	(1.62)	195	1M	10B
1402/07/19	8,740	8,600	8,760	8,620	0.12	118	515K	4B
1402/07/18	8,700	8,490	8,870	8,610	0.23	125	422K	4B
1402/07/17	8,300	8,150	8,850	8,590	(0.69)	166	2M	18B
1402/07/16	9,140	8,460	9,140	8,650	(4.84)	812	4M	36B
1402/07/15	9,090	8,960	9,230	9,090	(0.44)	167	935K	8B
1402/07/12	9,160	9,070	9,160	9,130	(0.11)	174	907K	8B
1402/07/10	9,050	9,050	9,300	9,140	0.0	138	942K	9B
1402/07/09	9,110	9,030	9,200	9,140	(0.54)	179	654K	6B
1402/07/08	9,250	9,080	9,380	9,190	(0.65)	199	952K	9B
1402/07/05	9,270	9,210	9,380	9,250	(0.96)	334	2M	15B
1402/07/04	9,270	9,270	9,420	9,340	(0.11)	179	599K	6B
1402/07/03	9,650	9,200	9,650	9,350	(1.99)	475	2M	22B
1402/07/01	9,460	9,460	9,700	9,540	0.21	122	699K	7B
1402/06/29	9,610	9,370	9,610	9,520	(1.24)	156	951K	9B
1402/06/28	9,500	9,500	9,770	9,640	(0.31)	154	650K	6B
1402/06/27	9,660	9,500	9,790	9,670	(0.41)	167	967K	9B
1402/06/26	9,740	9,600	9,770	9,710	0.21	185	937K	9B
1402/06/22	9,760	9,580	9,880	9,690	(1.32)	197	1M	10B
1402/06/21	9,750	9,510	10,120	9,820	0.82	167	954K	9B
1402/06/18	10,190	9,470	10,190	9,740	(4.32)	476	4M	36B
1402/06/14	10,290	10,000	10,340	10,180	0.20	346	2M	22B
1402/06/13	10,120	10,010	10,250	10,160	(0.49)	330	2M	17B
1402/06/12	10,140	10,030	10,390	10,210	(0.97)	285	2M	20B
1402/06/11	10,040	9,990	10,580	10,310	0.88	831	4M	46B
1402/06/08	10,290	10,050	10,400	10,220	(1.45)	499	3M	27B
1402/06/07	10,340	10,210	10,500	10,370	5.17	981	5M	55B
1402/06/06	9,600	9,430	10,190	9,860	3.46	748	7M	70B
1402/06/05	9,700	9,250	9,730	9,530	4.50	341	4M	40B
1402/06/04	9,030	8,940	9,310	9,120	3.05	238	1M	13B
1402/06/01	8,880	8,610	9,080	8,850	(1.67)	230	2M	14B
1402/05/31	9,010	8,800	9,120	9,000	(1.96)	154	1M	9B
1402/05/30	9,420	9,020	9,420	9,180	(0.33)	182	1M	11B
1402/05/29	9,130	9,060	9,380	9,210	1.43	265	2M	17B
1402/05/28	8,750	8,750	9,650	9,080	0.11	267	828K	8B
1402/05/25	9,120	8,930	9,180	9,070	(2.26)	220	1M	11B
1402/05/24	9,170	9,050	9,350	9,280	(1.07)	117	1M	13B
1402/05/23	9,420	9,220	9,680	9,380	0.32	193	638K	6B
1402/05/22	9,450	9,080	9,560	9,350	(0.85)	184	2M	15B
1402/05/21	9,650	9,280	9,650	9,430	(2.98)	166	1M	12B
1402/05/18	9,800	9,570	9,800	9,720	(1.02)	211	1M	12B
1402/05/17	9,830	9,680	9,900	9,820	(0.91)	222	1M	14B
1402/05/16	9,740	9,650	10,140	9,910	3.12	679	4M	43B
1402/05/15	9,890	9,530	9,890	9,610	1.48	226	2M	15B
1402/05/14	9,430	9,420	9,760	9,470	1.28	217	855K	8B
1402/05/10	9,620	9,300	9,620	9,350	0.75	196	856K	8B
1402/05/09	9,120	9,120	9,430	9,280	0.11	172	1M	13B
1402/05/08	9,580	9,010	9,600	9,270	(3.24)	310	2M	14B
1402/05/07	9,870	9,290	9,870	9,580	(0.62)	280	1M	13B
1402/05/04	9,850	9,510	9,850	9,640	(1.33)	281	2M	22B
1402/05/03	9,960	9,590	10,170	9,770	(2.3)	592	4M	41B
1402/05/02	9,800	9,800	10,080	10,000	0.70	445	3M	30B
1402/05/01	9,900	9,800	10,100	9,930	0.30	288	2M	16B
1402/04/31	9,800	9,710	10,150	9,900	(3.23)	387	2M	21B
1402/04/28	10,360	9,810	10,440	10,230	1.19	795	4M	43B
1402/04/27	9,950	9,830	10,190	10,110	6.09	560	5M	47B
1402/04/26	9,770	9,110	10,000	9,530	(2.66)	505	4M	39B
1402/04/25	9,950	9,720	9,960	9,790	(2.78)	519	4M	36B
1402/04/24	10,190	9,920	10,190	10,070	2.13	464	3M	25B
1402/04/21	9,990	9,520	10,200	9,860	(2.09)	691	5M	45B
1402/04/20	9,820	9,780	10,340	10,070	0.60	674	6M	57B
1402/04/19	10,240	9,800	10,240	10,010	(3.19)	386	2M	20B
1402/04/18	10,220	10,110	10,580	10,340	0.0	626	4M	43B
1402/04/17	10,670	10,190	10,670	10,340	(0.58)	517	3M	32B
1402/04/14	10,320	10,070	10,710	10,400	2.06	701	3M	36B
1402/04/13	10,030	10,000	10,400	10,190	1.49	557	3M	32B
1402/04/12	10,000	9,900	10,220	10,040	0.0	650	5M	45B
1402/04/11	10,000	9,980	10,130	10,040	0.40	381	2M	20B
1402/04/10	10,100	9,900	10,270	10,000	(0.79)	545	4M	36B
1402/04/07	9,990	9,900	10,320	10,080	1.41	521	3M	28B
1402/04/06	9,840	9,640	10,240	9,940	1.74	763	4M	39B
1402/04/05	9,700	9,610	9,950	9,770	(0.61)	602	3M	28B
1402/04/04	9,720	9,650	10,030	9,830	(0.1)	508	3M	25B
1402/04/03	9,600	9,600	10,010	9,840	(0.91)	645	4M	36B
1402/03/31	9,700	9,700	10,050	9,930	1.12	739	4M	38B
1402/03/30	9,800	9,650	10,250	9,820	(5.3)	1,133	5M	50B
1402/03/29	10,710	9,850	11,000	10,370	(2.08)	1,578	9M	92B
1402/03/28	10,760	10,150	11,000	10,590	(0.19)	2,064	10M	107B
1402/03/27	10,270	10,270	10,710	10,610	5.89	4,086	22M	231B
1402/03/24	9,970	9,670	10,030	10,020	6.82	489	7M	73B
1402/03/23	9,330	8,680	9,630	9,380	4.22	474	5M	50B
1402/03/22	9,800	8,870	9,800	9,000	(5.56)	513	2M	22B
1402/03/21	9,520	9,390	9,820	9,530	(2.85)	460	2M	16B
1402/03/20	10,000	9,730	10,260	9,810	(6.21)	745	4M	42B
1402/03/17	10,370	10,250	10,640	10,460	0.97	464	3M	33B
1402/03/16	10,570	10,110	10,570	10,360	0.88	502	3M	31B
1402/03/13	9,710	9,710	10,460	10,270	1.88	417	2M	20B
1402/03/10	9,930	9,850	10,200	10,080	(1.85)	280	1M	12B
1402/03/09	10,080	10,070	10,360	10,270	3.01	348	2M	17B
1402/03/08	10,350	9,870	10,350	9,970	2.15	328	3M	34B
1402/03/07	10,050	9,540	10,070	9,760	(3.56)	516	4M	36B
1402/03/06	10,400	9,870	10,440	10,120	(4.17)	717	4M	37B
1402/03/03	10,770	10,400	10,790	10,560	(2.04)	721	4M	41B
1402/03/02	10,940	10,510	11,180	10,780	1.03	993	7M	76B
1402/03/01	10,230	10,180	10,800	10,670	5.64	1,066	6M	69B
1402/02/31	9,900	9,810	10,310	10,100	(0.49)	412	2M	18B
1402/02/30	10,600	9,980	10,600	10,150	(0.88)	638	4M	36B
1402/02/27	9,940	9,930	10,400	10,240	2.40	411	2M	20B
1402/02/25	10,050	9,720	10,240	10,000	0.10	748	5M	50B
1402/02/24	9,320	9,320	10,420	9,990	1.42	927	6M	60B
1402/02/23	9,900	9,830	10,230	9,850	(6.72)	811	7M	68B
1402/02/20	11,590	10,330	11,590	10,560	(4.86)	1,190	10M	101B
1402/02/19	10,530	10,500	11,650	11,100	(1.6)	1,381	9M	100B
1402/02/18	11,280	11,280	11,340	11,280	(6.93)	1,161	13M	147B
1402/02/17	13,000	12,090	13,000	12,120	(6.77)	1,713	18M	217B
1402/02/16	13,700	12,650	13,700	13,000	1.09	1,582	12M	157B
1402/02/13	12,550	12,120	12,940	12,860	6.28	1,431	16M	205B
1402/02/12	12,060	11,900	12,500	12,100	2.72	1,217	9M	103B
1402/02/11	11,640	11,460	12,040	11,780	2.70	1,288	6M	68B
1402/02/10	11,680	11,320	11,680	11,470	(2.55)	2,344	30M	348B
1402/02/09	12,110	11,380	12,110	11,770	(1.42)	2,245	20M	239B
1402/02/06	12,000	11,550	12,000	11,940	6.42	2,378	21M	256B
1402/02/05	10,650	10,650	11,380	11,220	5.45	1,173	10M	110B
1402/02/04	10,790	10,150	10,990	10,640	0.09	1,370	8M	81B
1402/01/30	10,930	10,400	11,180	10,630	(1.39)	1,529	11M	115B
1402/01/29	10,900	10,600	11,100	10,780	1.13	1,280	7M	75B
1402/01/28	10,740	10,240	10,950	10,660	(2.29)	1,689	8M	86B
1402/01/27	11,280	10,710	11,280	10,910	2.44	1,383	10M	106B
1402/01/26	10,680	10,450	10,710	10,650	6.39	1,038	5M	56B
1402/01/22	9,250	9,250	10,320	10,010	3.73	1,582	12M	117B
1402/01/21	9,700	9,000	10,000	9,650	2.12	2,201	13M	125B
1402/01/20	9,580	9,160	9,600	9,450	0.32	1,409	9M	81B
1402/01/19	9,440	9,090	9,490	9,420	6.20	1,740	13M	121B
1402/01/16	8,450	8,250	9,070	8,870	4.60	1,573	15M	136B
1402/01/15	8,370	8,300	8,680	8,480	1.31	1,316	8M	64B
1402/01/14	8,470	8,150	8,580	8,370	(0.24)	1,456	16M	132B
1402/01/09	8,170	8,100	8,550	8,390	2.69	978	7M	57B
1402/01/08	8,070	8,070	8,290	8,170	0.99	969	6M	48B
1402/01/07	7,900	7,850	8,220	8,090	0.25	883	6M	46B
1402/01/06	8,320	7,860	8,320	8,070	(1.22)	1,210	7M	55B
1402/01/05	8,100	7,900	8,340	8,170	0.49	997	6M	46B
1401/12/28	8,360	7,990	8,360	8,130	3.83	1,054	9M	74B
1401/12/27	7,580	7,470	7,980	7,830	4.96	1,049	9M	68B
1401/12/24	7,480	7,240	7,560	7,460	3.47	930	6M	45B
1401/12/23	7,100	7,100	7,260	7,210	0.98	732	3M	20B
1401/12/22	7,060	7,060	7,300	7,140	(0.56)	589	4M	27B
1401/12/21	7,500	7,060	7,500	7,180	(4.27)	835	5M	39B
1401/12/20	7,500	7,400	7,580	7,500	1.49	983	7M	51B
1401/12/16	7,530	7,280	7,570	7,390	(0.54)	1,077	6M	46B
1401/12/15	7,360	7,210	7,560	7,430	3.92	1,541	12M	87B
1401/12/14	6,950	6,900	7,330	7,150	2.29	920	7M	49B
1401/12/13	7,060	6,920	7,130	6,990	(0.99)	583	3M	21B
1401/12/10	7,010	6,940	7,260	7,060	(0.56)	1,024	8M	53B
1401/12/09	6,970	6,860	7,230	7,100	1.87	930	7M	50B
1401/12/08	6,710	6,710	7,200	6,970	(0.29)	763	5M	34B
1401/12/07	7,100	6,660	7,290	6,990	0.72	1,227	10M	72B
1401/12/06	6,760	6,600	6,960	6,940	6.61	747	8M	58B
1401/12/03	6,520	6,400	6,640	6,510	(2.54)	390	2M	16B
1401/12/02	6,700	6,440	6,840	6,680	3.25	813	6M	37B
1401/12/01	6,260	6,260	6,590	6,470	4.35	435	3M	17B
1401/11/30	6,300	6,140	6,300	6,200	0.81	327	2M	13B
1401/11/26	6,110	6,090	6,250	6,150	(1.76)	323	2M	14B
1401/11/25	6,400	6,150	6,550	6,260	(3.25)	516	3M	18B
1401/11/24	6,370	6,350	6,620	6,470	0.15	439	3M	17B
1401/11/23	6,500	6,380	6,590	6,460	(1.37)	335	2M	15B
1401/11/19	6,650	6,400	6,720	6,550	0.31	534	3M	21B
1401/11/18	6,380	6,360	6,680	6,530	3.65	634	4M	26B
1401/11/17	6,150	6,130	6,460	6,300	(0.32)	469	3M	19B
1401/11/16	6,350	6,100	6,590	6,320	0.80	825	6M	37B
1401/11/12	6,240	6,020	6,470	6,270	1.13	571	4M	25B
1401/11/11	6,260	6,100	6,300	6,200	2.31	524	4M	23B
1401/11/10	6,020	5,970	6,390	6,060	(5.46)	1,307	12M	73B
1401/11/09	6,650	6,380	6,780	6,410	(6.56)	551	4M	28B
1401/11/08	7,230	6,780	7,230	6,860	(5.9)	1,341	9M	63B
1401/11/05	7,220	7,050	7,590	7,290	(0.68)	1,298	9M	65B
1401/11/04	7,290	7,190	7,580	7,340	(3.17)	979	7M	51B
1401/11/03	7,570	7,220	7,840	7,580	1.07	1,260	9M	67B
1401/11/02	7,760	7,180	7,780	7,500	(2.85)	1,161	8M	64B
1401/11/01	7,650	7,550	7,900	7,720	2.52	1,470	10M	80B
1401/10/28	7,120	7,120	7,690	7,530	3.72	1,573	11M	83B
1401/10/27	7,380	7,000	7,390	7,260	(0.41)	1,139	9M	68B
1401/10/26	7,100	7,100	7,390	7,290	4.44	1,216	9M	65B
1401/10/24	7,070	6,740	7,130	6,980	(0.14)	748	5M	32B
1401/10/21	6,950	6,870	7,080	6,990	(1.83)	924	6M	43B
1401/10/20	7,080	6,950	7,270	7,120	0.85	1,092	7M	51B
1401/10/19	6,930	6,800	7,220	7,060	1.88	1,190	8M	53B
1401/10/18	6,840	6,800	7,070	6,930	2.21	1,102	8M	57B
1401/10/17	6,780	6,660	6,900	6,780	2.57	816	6M	40B
1401/10/14	6,700	6,550	6,790	6,610	(3.78)	1,090	8M	54B
1401/10/13	7,170	6,730	7,170	6,870	(2.97)	1,888	12M	81B
1401/10/12	7,000	6,890	7,170	7,080	2.91	857	7M	46B
1401/10/11	6,730	6,730	7,050	6,880	0.44	992	7M	49B
1401/10/10	6,950	6,640	7,100	6,850	(1.86)	1,617	14M	95B
1401/10/07	6,980	6,780	7,010	6,980	4.49	1,162	12M	84B
1401/10/05	6,480	6,390	6,740	6,680	4.05	1,250	13M	85B
1401/10/04	6,380	6,350	6,560	6,420	0.47	1,016	7M	47B
1401/10/03	6,320	6,320	6,440	6,390	1.91	667	5M	32B
1401/09/30	6,350	6,210	6,350	6,270	0.32	619	5M	33B
1401/09/29	6,320	6,170	6,350	6,250	(2.34)	813	6M	35B
1401/09/28	6,380	6,260	6,580	6,400	(1.23)	1,095	7M	42B
1401/09/27	6,520	6,320	6,550	6,480	3.85	1,508	15M	95B
1401/09/26	6,030	6,000	6,350	6,240	3.14	1,090	10M	60B
1401/09/23	6,160	5,960	6,190	6,050	(0.98)	989	6M	37B
1401/09/22	5,970	5,930	6,190	6,110	2.17	843	7M	43B
1401/09/21	5,920	5,900	6,080	5,980	1.53	617	4M	22B
1401/09/20	6,070	5,830	6,070	5,890	(0.67)	565	3M	18B
1401/09/19	6,040	5,850	6,110	5,930	(3.1)	713	6M	33B
1401/09/16	6,220	6,060	6,250	6,120	(0.81)	786	6M	39B
1401/09/15	6,220	6,050	6,230	6,170	3.52	1,171	9M	53B
1401/09/14	5,960	5,850	5,960	5,960	4.93	312	4M	22B
1401/09/08	5,980	5,920	6,150	6,040	0.33	991	8M	49B
1401/09/07	6,190	5,940	6,190	6,020	(0.66)	690	4M	22B
1401/09/06	5,820	5,820	6,140	6,060	1.34	612	4M	24B
1401/09/05	6,050	5,890	6,110	5,980	(1.97)	704	4M	22B
1401/09/02	6,150	6,040	6,200	6,100	1.33	516	3M	21B
1401/09/01	6,140	5,900	6,140	6,020	(2.11)	830	6M	36B
1401/08/30	6,310	6,050	6,310	6,150	(3.3)	1,182	8M	49B
1401/08/29	6,440	6,180	6,520	6,360	2.42	1,498	12M	76B
1401/08/28	6,200	6,100	6,210	6,210	4.90	770	10M	62B
1401/08/25	5,850	5,820	6,060	5,920	(2.47)	1,150	9M	55B
1401/08/24	6,200	5,860	6,250	6,070	(1.14)	1,108	7M	42B
1401/08/21	6,260	6,010	6,320	6,140	0.0	1,769	13M	81B
1401/08/18	5,850	5,740	6,240	6,140	3.19	2,151	25M	154B
1401/08/17	6,030	5,820	6,030	5,950	3.48	1,437	21M	126B
1401/08/16	5,860	5,860	5,860	5,750	2.86	141	2M	10B
1401/08/15	5,570	5,490	5,640	5,590	3.90	292	3M	15B
1401/08/14	5,210	5,150	5,440	5,380	3.66	652	7M	40B
1401/08/11	5,150	5,070	5,330	5,190	(0.95)	1,102	8M	42B
1401/08/10	5,400	5,150	5,400	5,240	0.0	947	6M	31B
1401/08/09	5,270	5,140	5,340	5,240	2.14	833	5M	26B
1401/08/08	5,140	5,100	5,300	5,130	(4.29)	1,249	14M	70B
1401/08/07	5,420	5,320	5,670	5,360	(4.29)	794	8M	43B
1401/08/04	5,860	5,510	5,970	5,600	(3.28)	976	9M	49B
1401/08/03	5,850	5,660	5,990	5,790	(2.03)	1,594	15M	87B
1401/08/02	6,030	5,850	6,100	5,910	(3.9)	1,068	8M	46B
1401/08/01	6,220	6,050	6,330	6,150	(2.38)	764	5M	30B
1401/07/30	6,260	6,190	6,420	6,300	1.61	833	6M	35B
1401/07/27	6,330	6,110	6,330	6,200	(1.59)	998	6M	39B
1401/07/26	6,260	6,190	6,430	6,300	1.29	882	6M	38B
1401/07/25	6,060	6,060	6,380	6,220	0.0	1,047	7M	41B
1401/07/24	6,270	6,180	6,400	6,220	(4.31)	1,549	13M	82B
1401/07/23	6,880	6,320	6,880	6,500	(2.26)	2,110	15M	100B
1401/07/20	6,650	6,650	6,650	6,650	4.89	211	2M	16B
1401/07/18	6,460	6,320	6,590	6,340	(4.66)	1,215	14M	88B
1401/07/17	6,740	6,650	6,740	6,650	(4.86)	377	3M	22B
1401/07/16	7,240	6,680	7,250	6,990	(0.57)	2,331	14M	101B
1401/07/12	6,900	6,860	7,160	7,030	3.08	2,292	17M	121B
1401/07/11	6,450	6,410	6,850	6,820	4.44	2,144	19M	130B
1401/07/10	6,640	6,490	6,710	6,530	(4.39)	1,391	10M	68B
1401/07/09	7,100	6,810	7,100	6,830	(4.61)	1,011	7M	47B
1401/07/06	7,250	6,980	7,440	7,160	(0.28)	1,996	17M	119B
1401/07/04	7,150	7,150	7,320	7,180	(4.52)	2,229	25M	177B
1401/07/02	7,640	7,510	7,640	7,520	(4.81)	290	2M	15B
1401/06/30	7,700	7,540	8,150	7,900	0.77	2,042	14M	115B
1401/06/29	7,920	7,820	8,020	7,840	(4.74)	3,019	27M	212B
1401/06/28	8,430	8,220	8,430	8,230	(4.86)	1,584	11M	90B
1401/06/27	8,750	8,600	9,000	8,650	(4.42)	1,788	14M	124B
1401/06/23	9,310	8,650	9,360	9,050	(0.11)	3,331	22M	198B
1401/06/22	8,940	8,850	9,070	9,060	4.86	1,043	12M	105B
1401/06/21	8,620	8,550	8,970	8,640	(3.89)	4,581	39M	339B
1401/06/20	9,240	8,980	9,240	8,990	(4.87)	1,274	12M	109B
1401/06/16	9,650	9,300	9,660	9,450	(2.28)	343	1M	13B
1401/06/15	9,670	9,450	9,990	9,670	(1.83)	2,250	11M	106B
1401/06/14	10,130	9,630	10,200	9,850	(2.09)	2,531	12M	121B
1401/06/13	10,210	10,010	10,410	10,060	(4.46)	3,716	21M	210B
1401/06/12	10,900	10,260	11,080	10,530	(2.5)	1,976	8M	80B
1401/06/09	10,940	10,530	11,080	10,800	(1.1)	2,252	10M	111B
1401/06/08	11,030	10,600	11,360	10,920	(0.64)	3,038	13M	147B
1401/06/07	11,200	10,930	11,430	10,990	(4.43)	3,598	21M	232B
1401/06/06	12,100	11,420	12,100	11,500	(4.33)	1,892	10M	113B
1401/06/05	12,600	11,860	12,600	12,020	(3.69)	2,730	15M	179B
1401/06/02	12,490	12,320	12,490	12,480	4.87	1,869	11M	138B
1401/06/01	11,570	11,340	12,510	11,900	(0.25)	4,066	22M	263B
1401/05/31	12,010	11,680	12,470	11,930	(2.93)	2,868	13M	161B
1401/05/30	12,260	12,260	12,530	12,290	(4.73)	2,617	17M	208B
1401/05/29	13,780	12,850	13,780	12,900	(4.59)	1,886	9M	119B
1401/05/26	13,300	13,130	13,730	13,520	2.81	1,863	9M	120B
1401/05/25	13,510	13,030	13,850	13,150	(4.08)	2,987	15M	201B
1401/05/24	13,780	13,160	14,300	13,710	(0.65)	3,282	14M	191B
1401/05/23	13,840	13,780	14,200	13,800	(4.83)	1,528	11M	153B
1401/05/22	15,000	13,810	15,080	14,500	0.21	3,630	15M	211B
1401/05/19	14,300	13,930	14,610	14,470	3.95	3,028	17M	239B
1401/05/09	13,700	13,700	13,930	13,920	4.90	1,729	14M	197B
1401/05/08	13,600	13,000	14,000	13,270	(3.0)	4,020	29M	389B
1401/05/05	13,850	13,170	14,340	13,680	(1.01)	2,803	13M	182B
1401/05/04	14,260	13,750	14,470	13,820	(4.49)	5,026	37M	505B
1401/05/03	14,500	14,100	14,670	14,470	3.06	3,688	28M	404B
1401/05/02	13,560	13,550	14,140	14,040	4.23	3,584	22M	311B
1401/05/01	14,150	13,280	14,150	13,470	(3.58)	5,609	35M	465B
1401/04/29	13,940	12,970	14,330	13,970	2.34	3,200	22M	307B
1401/04/28	13,300	13,300	13,690	13,650	4.68	2,077	16M	221B
1401/04/26	13,080	12,800	13,170	13,040	3.90	2,435	17M	224B
1401/04/25	13,500	12,370	13,500	12,550	(3.61)	3,738	23M	293B
1401/04/22	12,900	12,580	13,060	13,020	4.66	2,802	22M	283B
1401/04/21	12,250	12,050	12,490	12,440	4.54	1,617	13M	157B
1401/04/20	11,830	11,620	11,910	11,900	4.85	1,045	8M	93B
1401/04/18	11,000	11,000	11,500	11,350	3.56	1,194	7M	78B
1401/04/15	11,490	10,690	11,490	10,960	(2.58)	1,774	11M	126B
1401/04/14	11,660	11,070	11,820	11,250	(3.43)	1,717	8M	91B
1401/04/13	11,720	11,220	11,920	11,650	1.75	1,396	9M	102B
1401/04/12	11,270	11,200	11,470	11,450	4.76	1,141	6M	67B
1401/04/11	11,260	10,700	11,380	10,930	(2.93)	2,338	13M	139B
1401/04/08	11,250	11,250	11,440	11,260	(4.9)	1,070	7M	77B
1401/04/07	12,200	11,220	12,330	11,840	0.77	2,410	16M	187B
1401/04/06	11,600	11,460	11,780	11,750	4.72	1,815	15M	180B
1401/04/05	10,800	10,500	11,340	11,220	3.89	1,926	17M	190B
1401/04/04	10,780	10,780	11,000	10,800	(4.76)	999	11M	117B
1401/04/01	11,340	11,340	11,460	11,340	(4.95)	637	5M	58B
1401/03/31	12,590	11,920	12,590	11,930	(4.86)	1,395	12M	146B
1401/03/30	12,540	12,320	12,860	12,540	2.03	1,763	9M	112B
1401/03/29	13,140	12,190	13,140	12,290	(4.21)	2,454	22M	268B
1401/03/28	12,830	12,590	12,950	12,830	3.97	2,116	12M	160B
1401/03/25	11,910	11,890	12,390	12,340	4.58	1,555	11M	142B
1401/03/24	11,190	11,190	11,920	11,800	3.87	1,848	12M	144B
1401/03/23	11,540	11,200	11,650	11,360	(0.87)	1,447	6M	73B
1401/03/22	11,610	11,050	11,870	11,460	(0.35)	1,773	9M	99B
1401/03/21	11,900	11,200	12,200	11,500	(2.38)	3,328	28M	318B
1401/03/18	11,750	11,590	11,790	11,780	4.90	1,525	15M	180B
1401/03/17	10,980	10,980	11,250	11,230	4.76	1,466	11M	124B
1401/03/16	10,490	10,220	10,820	10,720	3.98	2,288	23M	247B
1401/03/11	10,640	9,950	10,840	10,310	(1.53)	2,986	19M	200B
1401/03/10	9,930	9,930	10,500	10,470	4.70	1,312	18M	190B
1401/03/09	10,000	9,850	10,570	10,000	(3.47)	4,067	36M	357B
1401/03/08	10,360	10,360	10,360	10,360	(4.95)	200	2M	21B
1401/03/07	11,050	10,200	11,050	10,900	3.51	5,669	53M	576B
1401/03/04	10,530	10,530	10,530	10,530	4.99	306	5M	58B
1401/03/03	10,000	9,640	10,080	10,030	4.48	1,397	20M	203B
1401/03/02	9,740	9,290	9,740	9,600	3.45	2,525	25M	242B
1401/03/01	9,230	8,900	9,630	9,280	0.54	2,696	17M	159B
1401/02/31	8,610	8,610	9,510	9,230	1.88	3,860	30M	275B
1401/02/28	9,080	9,060	9,200	9,060	(4.93)	536	4M	33B
1401/02/27	9,560	9,150	9,560	9,530	4.61	2,792	27M	254B
1401/02/25	9,100	8,910	9,180	9,110	4.11	373	2M	18B
1401/02/24	8,890	8,230	8,890	8,750	3.31	4,709	46M	406B
1401/02/21	8,470	8,470	8,470	8,470	4.96	414	7M	57B
1401/02/20	8,080	7,890	8,090	8,070	4.67	628	8M	66B
1401/02/19	7,710	7,610	7,710	7,710	4.90	1,212	20M	153B
1401/02/18	7,350	7,310	7,350	7,350	5.00	648	8M	61B
1401/02/17	6,880	6,800	7,010	7,000	4.79	476	9M	63B
1401/02/12	6,500	6,460	6,700	6,680	4.54	1,050	13M	86B
1401/02/11	6,420	6,150	6,430	6,390	4.24	1,064	14M	90B
1401/02/10	5,990	5,840	6,210	6,130	3.55	1,000	9M	54B
1401/02/07	6,090	5,800	6,090	5,920	(1.5)	719	4M	24B
1401/02/06	6,050	5,920	6,100	6,010	(0.33)	604	4M	22B
1401/02/05	6,050	5,920	6,100	6,030	(0.66)	553	4M	25B
1401/02/04	6,100	6,000	6,160	6,070	1.85	370	3M	16B
1401/01/31	6,130	5,880	6,160	5,960	(1.81)	508	3M	18B
1401/01/30	6,170	5,930	6,230	6,070	(1.62)	576	4M	22B
1401/01/29	6,190	5,900	6,400	6,170	0.33	1,116	9M	55B
1401/01/28	6,290	6,040	6,300	6,150	(3.15)	971	6M	39B
1401/01/27	6,700	6,230	6,700	6,350	(1.09)	863	6M	40B
1401/01/24	6,350	6,170	6,690	6,420	0.63	875	6M	36B
1401/01/23	6,310	6,130	6,520	6,380	2.74	1,489	13M	82B
1401/01/22	5,990	5,860	6,230	6,210	4.55	711	9M	55B
1401/01/21	5,910	5,800	6,080	5,940	(0.17)	543	3M	20B
1401/01/20	5,750	5,700	6,130	5,950	0.68	446	3M	17B
1401/01/17	6,050	5,750	6,120	5,910	(1.01)	524	3M	20B
1401/01/16	5,940	5,760	6,120	5,970	0.34	686	4M	24B
1401/01/15	6,050	5,880	6,130	5,950	(3.72)	772	6M	34B
1401/01/14	6,180	6,000	6,240	6,180	3.87	888	7M	42B
1401/01/10	5,600	5,600	6,010	5,950	3.84	928	8M	48B
1401/01/09	5,940	5,640	5,940	5,730	(1.55)	367	2M	13B
1401/01/08	5,810	5,630	5,960	5,820	0.34	558	3M	17B
1401/01/07	5,850	5,630	6,000	5,800	0.0	405	3M	17B
1401/01/06	6,020	5,730	6,020	5,800	(1.86)	293	3M	15B
1400/12/28	6,090	5,810	6,090	5,910	1.20	304	5M	27B
1400/12/25	5,980	5,600	6,040	5,840	0.69	579	9M	50B
1400/12/24	6,090	5,650	6,090	5,800	(1.53)	490	3M	18B
1400/12/23	6,050	5,600	6,150	5,890	0.0	807	12M	73B
1400/12/22	6,160	5,600	6,180	5,890	0.0	1,041	14M	81B
1400/12/21	5,700	5,580	6,100	5,890	1.29	477	4M	24B
1400/12/18	5,860	5,662	5,865	5,815	4.10	510	4M	24B
1400/12/17	5,450	5,351	5,617	5,586	4.41	318	4M	21B
1400/12/16	5,290	5,135	5,391	5,350	4.19	396	4M	21B
1400/12/15	5,045	5,044	5,137	5,135	4.95	281	4M	22B
1400/12/14	5,149	4,740	5,149	4,893	(1.92)	163	2M	9B
1400/12/11	5,172	5,009	5,172	4,989	1.28	183	1M	6B
1400/12/09	5,002	4,871	5,002	4,926	3.40	287	2M	11B
1400/12/08	4,850	4,728	4,938	4,764	1.25	175	1M	6B
1400/12/07	4,550	4,550	4,902	4,705	0.45	138	629K	3B
1400/12/04	4,720	4,630	4,820	4,684	2.03	200	2M	8B
1400/12/03	4,760	4,573	4,760	4,591	0.24	88	501K	2B
1400/12/02	4,436	4,436	4,700	4,580	0.20	173	1M	5B
1400/12/01	4,405	4,405	4,620	4,571	(0.26)	97	867K	4B
1400/11/30	4,480	4,425	4,578	4,583	(0.22)	87	409K	2B
1400/11/27	4,400	4,400	4,647	4,593	(0.26)	87	614K	3B
1400/11/25	4,444	4,444	4,698	4,605	(0.02)	84	622K	3B
1400/11/24	4,435	4,435	4,595	4,606	(0.13)	52	157K	707M
1400/11/23	4,641	4,421	4,698	4,612	(0.26)	100	368K	2B
1400/11/20	4,460	4,460	4,635	4,624	(0.09)	67	117K	531M
1400/11/19	4,680	4,477	4,680	4,628	(0.04)	99	460K	2B
1400/11/18	4,480	4,416	4,549	4,630	(0.37)	66	300K	1B
1400/11/17	4,602	4,493	4,743	4,647	(1.73)	139	1M	5B
1400/11/16	4,616	4,615	4,744	4,729	(0.13)	67	285K	1B
1400/11/13	4,604	4,604	4,819	4,735	(0.06)	66	203K	951M
1400/11/12	4,771	4,657	4,894	4,738	0.06	73	285K	1B
1400/11/11	4,600	4,600	4,880	4,735	0.17	115	424K	2B
1400/11/10	4,948	4,738	4,948	4,727	0.30	83	314K	2B
1400/11/09	4,474	4,472	4,828	4,713	2.48	196	2M	9B
1400/11/06	4,377	4,377	4,770	4,599	0.04	124	493K	2B
1400/11/05	4,389	4,389	4,810	4,597	0.15	140	1M	5B
1400/11/04	4,600	4,425	4,700	4,590	(1.08)	121	1M	6B
1400/11/03	4,730	4,421	4,779	4,640	(0.15)	120	552K	3B
1400/11/02	4,323	4,323	4,773	4,647	2.22	244	2M	10B
1400/10/29	4,500	4,440	4,619	4,546	0.07	75	798K	4B
1400/10/28	4,400	4,362	4,497	4,543	(1.05)	94	710K	3B
1400/10/27	4,669	4,403	4,669	4,591	(0.93)	143	1M	5B
1400/10/26	4,436	4,436	4,648	4,634	(0.19)	66	297K	1B
1400/10/25	4,502	4,502	4,650	4,643	(0.13)	54	287K	1B
1400/10/22	4,440	4,432	4,733	4,649	(0.09)	61	384K	2B
1400/10/21	4,471	4,471	4,772	4,653	(0.11)	116	783K	4B
1400/10/20	4,760	4,560	4,795	4,658	0.15	144	836K	4B
1400/10/19	4,600	4,600	4,800	4,651	0.24	136	2M	10B
1400/10/18	4,730	4,609	4,811	4,640	0.76	149	714K	3B
1400/10/15	4,556	4,535	4,750	4,605	0.48	139	704K	3B
1400/10/14	4,750	4,605	4,750	4,583	0.15	93	348K	2B
1400/10/13	4,500	4,454	4,700	4,576	0.88	198	1M	5B
1400/10/12	4,342	4,342	4,690	4,536	(0.66)	139	959K	4B
1400/10/11	4,566	4,566	4,680	4,566	0.02	74	202K	927M
1400/10/08	4,690	4,510	4,700	4,565	0.20	112	341K	2B
1400/10/07	4,740	4,575	4,740	4,556	0.46	154	521K	2B
1400/10/06	4,657	4,600	4,690	4,535	0.60	176	638K	3B
1400/10/05	4,360	4,360	4,649	4,508	0.13	106	387K	2B
1400/10/04	4,588	4,454	4,660	4,502	1.21	196	2M	7B
1400/10/01	4,350	4,350	4,600	4,448	0.98	155	851K	4B
1400/09/30	4,200	4,200	4,546	4,405	0.20	163	898K	4B
1400/09/29	4,280	4,227	4,439	4,396	(0.14)	114	693K	3B
1400/09/28	4,300	4,300	4,425	4,402	(0.02)	118	554K	2B
1400/09/27	4,245	4,245	4,450	4,403	(0.2)	124	741K	3B
1400/09/24	4,225	4,225	4,389	4,412	(0.43)	109	654K	3B
1400/09/23	4,310	4,270	4,463	4,431	(1.4)	201	1M	6B
1400/09/22	4,502	4,298	4,651	4,494	(0.66)	270	2M	9B
1400/09/21	4,546	4,500	4,686	4,524	0.76	215	2M	9B
1400/09/20	4,660	4,400	4,660	4,490	1.06	237	2M	8B
1400/09/17	4,193	4,193	4,607	4,443	0.73	236	2M	7B
1400/09/16	4,320	4,250	4,394	4,411	(0.65)	113	576K	2B
1400/09/15	4,302	4,302	4,500	4,440	(0.31)	151	828K	4B
1400/09/14	4,335	4,333	4,570	4,454	(2.35)	440	3M	13B
1400/09/13	4,350	4,350	4,479	4,561	(0.37)	84	265K	1B
1400/09/10	4,450	4,400	4,577	4,578	(1.14)	105	729K	3B
1400/09/09	4,530	4,442	4,658	4,631	(0.94)	187	1M	5B
1400/09/08	4,526	4,500	4,688	4,675	(0.97)	142	827K	4B
1400/09/07	4,535	4,525	4,788	4,721	(0.88)	202	1M	5B
1400/09/06	4,601	4,598	4,770	4,763	(1.59)	181	1M	5B
1400/09/03	4,880	4,650	4,880	4,840	(0.82)	208	821K	4B
1400/09/02	4,810	4,760	5,000	4,880	(0.61)	218	932K	4B
1400/09/01	4,780	4,750	5,000	4,910	(1.21)	309	2M	9B
1400/08/30	5,030	4,780	5,250	4,970	(3.31)	333	2M	9B
1400/08/24	5,180	5,050	5,290	5,210	(1.88)	280	1M	7B
1400/08/23	5,230	5,120	5,410	5,310	(1.12)	380	2M	9B
1400/08/22	5,220	5,160	5,370	5,370	(1.1)	222	833K	4B
1400/08/19	5,260	5,250	5,590	5,430	0.18	300	1M	8B
1400/08/18	5,270	5,230	5,490	5,420	(0.37)	188	573K	3B
1400/08/17	5,310	5,250	5,520	5,440	(1.45)	270	1M	7B
1400/08/16	5,550	5,350	5,670	5,520	(0.36)	215	730K	4B
1400/08/15	5,560	5,530	5,640	5,540	2.97	291	2M	10B
1400/08/12	5,220	5,090	5,550	5,380	0.56	362	2M	11B
1400/08/11	5,210	5,160	5,440	5,350	(1.47)	362	2M	9B
1400/08/10	5,200	5,200	5,600	5,430	(0.37)	163	1M	7B
1400/08/05	5,230	5,230	5,570	5,450	0.18	199	769K	4B
1400/08/04	5,250	5,250	5,550	5,440	(1.45)	448	3M	14B
1400/08/03	5,320	5,310	5,500	5,520	(1.08)	142	645K	3B
1400/08/01	5,660	5,370	5,660	5,580	(1.24)	198	743K	4B
1400/07/28	5,520	5,500	5,740	5,650	(0.53)	172	642K	4B
1400/07/27	5,550	5,550	5,820	5,680	0.0	201	959K	5B
1400/07/26	5,510	5,450	5,770	5,680	(0.87)	272	1M	7B
1400/07/25	5,880	5,610	5,880	5,730	(0.52)	170	1M	6B
1400/07/24	5,530	5,530	5,970	5,760	0.35	225	850K	5B
1400/07/21	5,580	5,580	5,870	5,740	(1.88)	224	1M	8B
1400/07/20	5,660	5,660	6,000	5,850	(1.68)	236	1M	6B
1400/07/19	5,950	5,800	6,100	5,950	(0.5)	215	1M	6B
1400/07/18	6,000	5,820	6,060	5,980	(1.16)	195	1M	8B
1400/07/17	6,190	5,850	6,190	6,050	(1.14)	211	2M	12B
1400/07/14	6,070	6,070	6,200	6,120	0.66	249	2M	12B
1400/07/12	5,910	5,910	6,180	6,080	0.83	229	1M	8B
1400/07/11	6,100	5,900	6,200	6,030	(2.58)	356	2M	11B
1400/07/10	6,470	6,100	6,470	6,190	(0.32)	335	2M	14B
1400/07/07	6,020	6,020	6,300	6,210	0.0	231	1M	6B
1400/07/06	6,220	6,100	6,380	6,210	0.16	225	1M	8B
1400/07/04	6,400	6,000	6,400	6,200	0.0	308	2M	12B
1400/07/03	6,280	6,140	6,290	6,200	2.99	323	2M	14B
1400/06/31	5,880	5,810	6,200	6,020	(1.47)	385	2M	12B
1400/06/30	6,070	5,940	6,350	6,110	(2.24)	288	1M	8B
1400/06/29	6,000	6,000	6,400	6,250	0.97	272	2M	13B
1400/06/28	6,320	6,160	6,460	6,190	(4.48)	395	3M	16B
1400/06/27	6,250	6,250	6,660	6,480	(0.77)	202	941K	6B
1400/06/22	6,490	6,460	6,890	6,530	(3.83)	500	3M	21B
1400/06/21	6,780	6,780	7,000	6,790	(4.77)	531	3M	23B
1400/06/20	7,310	7,010	7,450	7,130	(3.26)	665	3M	21B
1400/06/17	7,250	7,250	7,500	7,370	(1.6)	598	2M	17B
1400/06/16	7,300	7,300	7,600	7,490	(0.79)	498	3M	25B
1400/06/15	7,410	7,410	7,690	7,550	0.53	571	3M	23B
1400/06/14	7,350	7,260	7,700	7,510	0.0	560	4M	27B
1400/06/13	7,680	7,270	7,680	7,510	2.46	755	4M	27B
1400/06/10	6,900	6,900	7,400	7,330	3.97	630	5M	35B
1400/06/09	6,860	6,860	7,290	7,050	(2.35)	594	5M	34B
1400/06/08	7,220	7,220	7,260	7,220	(5.0)	441	5M	34B
1400/06/07	7,910	7,300	7,910	7,600	(1.04)	941	7M	55B
1400/06/06	7,400	7,310	7,750	7,680	3.92	1,196	9M	66B
1400/06/03	7,690	7,130	7,690	7,390	0.14	988	5M	36B
1400/06/02	7,390	7,150	7,390	7,380	4.83	378	3M	25B
1400/06/01	7,000	6,880	7,110	7,040	3.83	799	5M	38B
1400/05/31	6,660	6,350	6,910	6,780	2.88	967	11M	75B
1400/05/24	6,450	6,450	6,690	6,590	0.92	568	4M	29B
1400/05/23	6,470	6,350	6,690	6,530	(0.61)	589	5M	32B
1400/05/20	6,690	6,500	6,690	6,570	1.39	689	3M	19B
1400/05/19	6,670	6,360	6,670	6,480	(0.92)	692	9M	57B
1400/05/18	6,730	6,500	6,730	6,540	0.15	514	4M	25B
1400/05/17	6,400	6,170	6,610	6,530	1.71	598	3M	17B
1400/05/16	6,620	6,310	6,620	6,420	0.63	407	2M	12B
1400/05/13	6,300	6,150	6,500	6,380	1.11	490	4M	26B
1400/05/12	6,350	6,160	6,470	6,310	(1.71)	487	3M	17B
1400/05/11	6,600	6,330	6,600	6,420	(1.53)	408	3M	21B
1400/05/10	6,700	6,450	6,730	6,520	(3.69)	625	4M	27B
1400/05/09	6,900	6,630	6,960	6,770	1.96	1,112	9M	60B
1400/05/06	6,440	6,400	6,680	6,640	4.24	421	4M	29B
1400/05/05	6,330	6,310	6,590	6,370	(3.92)	593	5M	29B
1400/05/04	7,080	6,420	7,080	6,630	(1.78)	2,160	18M	119B
1400/04/28	6,600	6,600	6,760	6,750	4.81	674	8M	51B
1400/04/27	6,190	6,070	6,480	6,440	4.21	809	10M	65B
1400/04/26	6,390	6,100	6,390	6,180	1.15	674	3M	21B
1400/04/23	6,280	6,030	6,280	6,110	(2.71)	778	5M	28B
1400/04/22	6,260	6,200	6,490	6,280	(3.68)	719	5M	32B
1400/04/21	6,700	6,360	6,700	6,520	1.56	1,007	6M	38B
1400/04/20	6,360	6,170	6,460	6,420	4.22	636	7M	44B
1400/04/19	6,180	6,010	6,340	6,160	0.82	827	5M	30B
1400/04/16	6,000	6,000	6,210	6,110	0.49	660	4M	23B
1400/04/15	6,080	6,020	6,140	6,080	2.53	642	4M	23B
1400/04/14	5,800	5,710	6,060	5,930	0.85	883	5M	31B
1400/04/13	6,030	5,780	6,030	5,880	(1.67)	500	2M	13B
1400/04/12	6,000	5,800	6,170	5,980	(0.17)	708	4M	27B
1400/04/09	5,980	5,920	6,070	5,990	0.67	696	4M	24B
1400/04/08	6,210	5,890	6,210	5,950	(3.88)	1,153	6M	39B
1400/04/07	6,400	6,010	6,410	6,190	(0.8)	671	4M	27B
1400/04/06	6,100	5,960	6,400	6,240	1.63	1,272	7M	46B
1400/04/05	6,220	6,050	6,340	6,140	(3.15)	1,386	7M	44B
1400/04/02	6,360	6,200	6,570	6,340	(0.78)	1,700	8M	49B
1400/04/01	6,370	6,370	6,500	6,390	(4.63)	1,077	10M	66B
1400/03/31	6,380	6,380	6,380	6,700	(0.15)	17	57K	366M
1400/03/30	6,390	6,390	6,390	6,710	(0.15)	19	43K	276M
1400/03/29	6,400	6,400	6,400	6,720	(0.15)	39	63K	403M
1400/03/26	6,460	6,460	6,460	6,730	(0.88)	78	262K	2B
1400/03/25	7,000	6,650	7,200	6,790	(30.14)	2,501	15M	102B
1400/03/18	9,240	9,240	9,240	9,720	0.0	7	11K	101M
1400/03/17	9,250	9,250	9,250	9,720	(0.1)	9	19K	176M
1400/03/12	9,260	9,260	9,260	9,730	(0.1)	7	16K	151M
1400/03/10	9,260	9,260	9,260	9,740	0.0	4	4K	34M
1400/03/09	9,300	9,300	9,300	9,740	(0.41)	14	125K	1B
1400/03/08	9,310	9,310	9,310	9,780	(0.1)	11	28K	260M
1400/03/05	9,310	9,310	9,310	9,790	0.0	6	6K	59M
1400/03/04	9,310	9,310	9,310	9,790	0.0	5	5K	42M
1400/03/03	9,310	9,310	9,310	9,790	0.0	3	3K	25M
1400/03/02	9,310	9,310	9,310	9,790	0.0	2	2K	15M
1400/03/01	9,310	9,310	9,310	9,790	0.0	2	2K	20M
1400/02/29	9,310	9,310	9,310	9,790	0.0	1	756	7M
1400/02/28	9,310	9,310	9,310	9,790	0.0	1	556	5M
1400/02/26	9,310	9,310	9,310	9,790	0.0	4	6K	52M
1400/02/25	9,310	9,310	9,310	9,790	0.0	7	14K	132M
1400/02/22	9,500	9,500	9,500	9,790	0.0	1	527	5M
1400/02/21	9,500	9,500	9,500	9,790	0.0	6	18K	168M
1400/02/20	9,500	9,500	9,500	9,790	0.0	3	2K	23M
1400/02/19	9,500	9,500	9,500	9,790	0.0	1	2K	21M
1400/02/18	9,500	9,500	9,500	9,790	0.0	2	2K	17M
1400/02/15	9,500	9,500	9,500	9,790	0.0	4	7K	67M
1400/02/13	9,500	9,500	9,500	9,790	0.0	3	6K	55M
1400/02/11	9,500	9,500	9,500	9,790	0.0	2	6K	55M
1400/02/08	9,500	9,500	9,500	9,790	0.0	2	1K	11M
1400/02/07	9,500	9,500	9,500	9,790	0.0	9	29K	275M
1400/02/06	9,500	9,500	9,500	9,790	0.0	4	4K	34M
1400/02/05	9,500	9,500	9,500	9,790	0.0	4	6K	58M
1400/02/04	9,500	9,500	9,500	9,790	0.0	3	7K	67M
1400/01/30	9,600	9,600	9,600	9,790	0.0	2	2K	15M
1400/01/29	9,600	9,600	9,600	9,790	0.0	1	1K	10M
1400/01/28	9,600	9,600	9,600	9,790	0.0	2	1K	13M
1400/01/25	9,600	9,600	9,600	9,790	0.0	2	2K	24M
1400/01/24	9,600	9,600	9,600	9,790	0.0	7	87K	833M
1400/01/23	9,600	9,600	9,600	9,790	0.0	6	9K	84M
1400/01/22	9,600	9,600	9,600	9,790	0.0	5	6K	62M
1400/01/21	9,600	9,600	9,600	9,790	0.0	3	17K	162M
1400/01/18	9,600	9,600	9,600	9,790	0.0	4	3K	30M
1400/01/17	9,600	9,600	9,600	9,790	0.0	21	66K	633M
1400/01/16	9,750	9,750	9,970	9,790	(1.51)	1,310	7M	70B
1400/01/15	9,750	9,750	9,750	9,940	0.0	3	3K	31M
1400/01/14	9,750	9,750	9,750	9,940	0.0	8	10K	101M
1400/01/11	9,760	9,760	9,760	9,940	(0.1)	42	202K	2B
1400/01/10	9,780	9,780	9,780	9,950	(0.2)	130	472K	5B
1400/01/08	9,820	9,820	10,200	9,970	(0.5)	572	2M	24B
1400/01/07	9,910	9,900	10,000	10,020	(0.79)	379	2M	20B
1399/12/27	10,090	10,090	10,700	10,100	(1.85)	1,567	10M	105B
1399/12/26	10,100	10,100	10,100	10,290	(0.1)	43	139K	1B
1399/12/25	10,100	10,100	10,100	10,300	0.0	16	32K	325M
1399/12/24	10,170	10,170	10,170	10,300	(0.68)	107	2M	17B
1399/12/23	10,230	10,230	10,230	10,370	(0.58)	86	1M	14B
1399/12/20	10,290	10,290	10,290	10,430	(0.57)	83	1M	14B
1399/12/19	10,290	10,290	10,290	10,490	(0.1)	47	322K	3B
1399/12/18	10,290	10,290	10,290	10,500	0.0	15	55K	570M
1399/12/17	10,290	10,290	10,290	10,500	0.0	16	47K	487M
1399/12/16	10,290	10,290	10,290	10,500	0.0	24	97K	1000M
1399/12/13	10,400	10,340	10,800	10,500	(0.47)	409	2M	17B
1399/12/12	10,400	10,400	10,970	10,550	(0.57)	2,057	9M	98B
1399/12/11	10,420	10,420	10,420	10,610	(0.19)	42	514K	5B
1399/12/10	10,430	10,430	10,430	10,630	(0.09)	30	318K	3B
1399/12/09	10,500	10,500	10,500	10,640	(0.65)	64	1M	15B
1399/12/06	10,700	10,590	11,100	10,710	(0.83)	404	3M	27B
1399/12/05	10,800	10,800	10,870	10,800	(2.0)	743	5M	56B
1399/12/04	10,870	10,870	10,870	11,020	(0.63)	64	1M	16B
1399/12/03	10,940	10,940	10,940	11,090	(0.63)	80	1M	16B
1399/12/02	11,100	11,100	11,310	11,160	(1.41)	437	3M	37B
1399/11/29	11,090	11,090	11,780	11,320	0.09	4,236	28M	317B
1399/11/28	11,800	10,970	11,830	11,310	1.07	4,381	26M	289B
1399/11/27	11,000	10,520	11,370	11,190	4.29	1,317	9M	105B
1399/11/26	10,860	10,310	10,860	10,730	4.68	2,744	18M	189B
1399/11/25	10,470	10,470	10,470	10,250	3.74	294	3M	33B
1399/11/21	9,600	9,210	10,080	9,880	2.92	1,220	8M	76B
1399/11/20	9,920	9,530	10,170	9,600	(4.29)	1,085	9M	84B
1399/11/19	9,750	9,750	10,600	10,030	(2.24)	3,090	17M	170B
1399/11/18	10,800	9,780	10,800	10,260	(0.29)	5,778	40M	406B
1399/11/15	10,420	10,420	10,420	10,290	3.63	536	4M	45B
1399/11/14	10,010	10,010	10,010	9,930	4.09	624	5M	49B
1399/11/13	9,550	9,150	9,550	9,540	4.84	989	7M	70B
1399/11/12	9,120	9,000	9,120	9,100	4.72	611	6M	51B
1399/11/11	8,860	8,620	8,880	8,690	2.72	524	3M	30B
1399/11/08	8,300	7,790	8,590	8,460	3.30	988	8M	68B
1399/11/07	8,580	8,010	8,580	8,190	(2.85)	577	4M	34B
1399/11/06	8,300	8,290	8,780	8,430	(3.33)	739	5M	42B
1399/11/05	9,100	8,440	9,250	8,720	(1.8)	1,210	7M	62B
1399/11/04	8,950	8,650	9,080	8,880	2.66	1,151	7M	61B
1399/11/01	8,600	8,300	8,810	8,650	2.25	1,392	11M	93B
1399/10/30	8,450	8,220	8,460	8,460	4.96	1,306	11M	92B
1399/10/29	7,820	7,820	8,530	8,060	(2.07)	2,092	16M	126B
1399/10/27	8,000	7,990	8,500	8,230	(2.14)	403	3M	25B
1399/10/24	8,250	8,250	8,700	8,410	(3.11)	899	6M	51B
1399/10/23	8,970	8,470	8,970	8,680	(2.58)	651	4M	31B
1399/10/22	8,980	8,200	8,980	8,910	4.09	1,880	12M	103B
1399/10/21	8,760	8,760	8,760	8,560	2.51	329	3M	27B
1399/10/20	7,910	7,910	8,690	8,350	0.72	1,331	9M	73B
1399/10/17	8,500	8,110	8,790	8,290	(2.47)	1,134	6M	53B
1399/10/16	8,600	8,100	8,800	8,500	(0.23)	1,273	7M	57B
1399/10/15	8,820	8,450	8,820	8,520	1.31	792	3M	27B
1399/10/14	8,310	8,290	8,700	8,410	(3.56)	1,096	7M	57B
1399/10/13	8,710	8,700	9,000	8,720	(4.7)	829	5M	47B
1399/10/10	9,000	8,720	9,500	9,150	(0.11)	1,379	7M	63B
1399/10/09	8,980	8,930	9,390	9,160	(2.55)	1,986	10M	95B
1399/10/08	9,390	9,390	9,680	9,400	(4.86)	1,410	10M	96B
1399/10/07	10,040	9,250	10,040	9,880	3.24	4,935	25M	248B
1399/10/06	9,570	9,170	9,590	9,570	4.70	1,472	11M	109B
1399/10/03	9,150	8,840	9,170	9,140	4.58	1,343	8M	72B
1399/10/02	8,770	8,450	8,840	8,740	3.80	1,433	10M	85B
1399/10/01	8,390	8,020	8,640	8,420	0.36	975	7M	59B
1399/09/30	8,680	8,160	8,700	8,390	(1.99)	1,052	8M	64B
1399/09/29	8,370	8,330	8,800	8,560	(2.28)	1,079	5M	45B
1399/09/26	8,640	8,640	8,720	8,760	(3.63)	797	4M	32B
1399/09/25	8,720	8,720	8,720	9,090	(0.87)	238	903K	8B
1399/09/24	9,120	9,080	9,500	9,170	(3.98)	1,114	5M	45B
1399/09/23	9,980	9,460	9,980	9,550	(4.02)	956	5M	45B
1399/09/22	9,990	9,610	10,200	9,950	1.95	1,378	7M	67B
1399/09/19	9,500	9,500	9,970	9,760	2.74	2,180	10M	95B
1399/09/18	9,500	9,100	9,750	9,500	(0.11)	1,762	8M	76B
1399/09/17	9,550	9,040	9,900	9,510	0.0	1,875	8M	74B
1399/09/16	9,340	9,130	9,760	9,510	1.82	2,941	14M	134B
1399/09/15	8,820	8,820	9,550	9,340	1.08	1,473	7M	68B
1399/09/12	9,450	8,940	9,470	9,240	1.65	1,593	7M	62B
1399/09/11	8,700	8,540	9,400	9,090	1.22	2,810	17M	153B
1399/09/10	8,800	8,560	9,160	8,980	0.22	2,335	13M	120B
1399/09/09	9,020	8,710	9,140	8,960	7.31	1,541	8M	76B
1399/09/04	8,320	8,000	8,730	8,350	0.36	1,574	9M	76B
1399/09/03	8,090	7,800	8,560	8,320	1.96	2,203	15M	125B
1399/09/02	8,390	8,120	8,390	8,160	(4.45)	965	6M	50B
1399/09/01	8,890	8,140	8,890	8,540	(0.23)	1,773	10M	82B
1399/08/28	8,400	8,250	8,790	8,560	(0.58)	2,467	12M	102B
1399/08/27	8,560	8,560	8,790	8,610	(4.44)	2,758	19M	164B
1399/08/26	8,840	8,840	8,980	9,010	(3.12)	458	3M	28B
1399/08/25	9,260	9,140	9,700	9,300	(3.33)	718	4M	40B
1399/08/24	9,530	9,530	9,910	9,620	(4.09)	4,883	31M	300B
1399/08/21	9,530	9,530	9,530	10,030	0.0	16	39K	375M
1399/08/20	9,530	9,530	9,530	10,030	0.0	7	16K	157M
1399/08/19	9,530	9,530	9,530	10,030	0.0	8	12K	117M
1399/08/18	9,540	9,540	9,540	10,030	(0.1)	15	61K	579M
1399/08/17	9,540	9,540	9,540	10,040	0.0	10	26K	246M
1399/08/14	9,550	9,550	9,550	10,040	(0.1)	21	52K	497M
1399/08/12	9,550	9,550	9,550	10,050	0.0	10	36K	340M
1399/08/11	9,550	9,550	9,550	10,050	0.0	11	11K	109M
1399/08/10	9,720	9,720	9,720	10,050	(1.76)	114	2M	17B
1399/08/07	9,880	9,880	9,880	10,230	(1.63)	68	2M	15B
1399/08/06	9,880	9,880	9,880	10,400	0.0	12	37K	365M
1399/08/05	9,880	9,880	9,880	10,400	0.0	8	5K	53M
1399/08/03	9,880	9,880	9,880	10,400	0.0	8	17K	172M
1399/07/30	9,890	9,890	9,890	10,400	(0.1)	63	135K	1B
1399/07/29	9,890	9,890	9,890	10,410	0.0	22	40K	394M
1399/07/28	9,900	9,900	9,900	10,410	(0.1)	25	70K	690M
1399/07/23	9,910	9,910	9,910	10,420	(0.1)	46	77K	759M
1399/07/22	10,100	10,100	10,100	10,430	(1.88)	255	2M	17B
1399/07/21	10,380	10,380	10,500	10,630	(2.66)	475	2M	24B
1399/07/20	11,200	10,540	11,400	10,920	(1.53)	2,077	7M	77B
1399/07/19	11,010	10,970	11,470	11,090	(3.9)	1,767	8M	88B
1399/07/16	12,270	11,110	12,270	11,540	(1.28)	2,699	14M	162B
1399/07/15	11,690	11,370	11,690	11,690	4.94	641	5M	58B
1399/07/14	10,540	10,540	11,640	11,140	0.45	1,978	14M	155B
1399/07/13	10,550	10,550	10,550	11,090	(0.09)	34	75K	792M
1399/07/12	10,590	10,590	10,590	11,100	(0.36)	99	314K	3B
1399/07/09	10,600	10,600	10,600	11,140	(0.09)	32	81K	863M
1399/07/08	10,600	10,600	10,600	11,150	0.0	16	17K	185M
1399/07/07	10,610	10,610	10,610	11,150	(0.09)	14	72K	764M
1399/07/06	10,610	10,610	10,610	11,160	0.0	20	38K	405M
1399/07/05	10,620	10,620	10,620	11,160	(0.09)	37	68K	718M
1399/07/02	10,640	10,640	10,640	11,170	(0.18)	56	192K	2B
1399/07/01	10,640	10,640	10,640	11,190	0.0	31	39K	419M
1399/06/31	10,640	10,640	10,640	11,190	0.0	22	39K	412M
1399/06/30	10,640	10,640	10,640	11,190	0.0	25	36K	385M
1399/06/29	10,660	10,660	10,660	11,190	(0.27)	86	250K	3B
1399/06/26	11,280	10,810	11,550	11,220	(1.32)	858	3M	34B
1399/06/25	11,070	11,070	11,900	11,370	(2.4)	2,709	11M	130B
1399/06/24	11,110	11,110	11,110	11,650	(0.34)	86	285K	3B
1399/06/23	11,120	11,120	11,120	11,690	(0.09)	21	47K	522M
1399/06/22	11,450	11,450	12,050	11,700	(2.9)	582	3M	32B
1399/06/19	11,530	11,530	11,530	12,050	(0.66)	97	578K	7B
1399/06/18	11,530	11,530	11,530	12,130	0.0	6	17K	198M
1399/06/17	11,540	11,540	11,540	12,130	(0.08)	22	54K	623M
1399/06/16	11,550	11,550	11,550	12,140	(0.08)	68	102K	1B
1399/06/15	11,590	11,590	11,590	12,150	(0.33)	104	301K	3B
1399/06/12	11,590	11,590	11,590	12,190	(0.08)	56	99K	1B
1399/06/11	11,600	11,600	11,600	12,200	(0.08)	77	95K	1B
1399/06/10	12,850	11,770	12,850	12,210	(1.37)	598	2M	21B
1399/06/05	12,270	11,710	12,500	12,380	3.95	1,435	5M	59B
1399/06/04	11,580	11,580	12,680	11,910	(2.22)	1,684	6M	77B
1399/06/03	11,680	11,680	11,680	12,180	(0.9)	291	708K	8B
1399/06/02	11,910	11,850	12,800	12,290	(1.44)	530	2M	18B
1399/06/01	13,200	12,020	13,200	12,470	(1.42)	1,617	6M	69B
1399/05/29	13,350	12,090	13,350	12,650	(0.55)	2,955	12M	151B
1399/05/28	12,950	12,950	12,950	12,720	3.08	502	3M	34B
1399/05/27	12,680	12,680	12,680	12,340	2.15	542	2M	23B
1399/05/26	12,090	11,690	12,090	12,080	4.86	1,641	8M	94B
1399/05/25	12,200	11,090	12,200	11,520	(1.29)	2,659	11M	129B
1399/05/22	11,700	11,260	12,440	11,670	(1.52)	1,797	7M	83B
1399/05/21	11,820	11,820	12,300	11,850	(4.74)	1,768	7M	80B
1399/05/20	12,820	12,430	12,820	12,440	(4.89)	1,354	7M	87B
1399/05/19	13,800	12,860	13,950	13,080	(3.33)	3,549	12M	153B
1399/05/15	13,620	13,000	14,160	13,530	0.30	3,217	12M	162B
1399/05/14	13,550	13,360	14,240	13,490	(4.05)	3,399	11M	149B
1399/05/13	14,800	13,400	14,800	14,060	(0.28)	3,039	10M	137B
1399/05/12	14,100	14,100	14,100	14,100	4.99	1,398	5M	76B
1399/05/11	13,610	13,610	13,610	13,430	3.55	860	3M	38B
1399/05/08	12,720	12,700	13,550	12,970	(2.92)	3,645	11M	138B
1399/05/07	13,410	12,930	14,270	13,360	(1.84)	4,257	13M	171B
1399/05/06	13,600	13,600	13,860	13,610	(4.89)	2,985	11M	145B
1399/05/05	14,300	14,270	14,500	14,310	(4.73)	1,586	5M	65B
1399/05/04	14,820	14,820	15,400	15,020	(3.72)	4,081	14M	208B
1399/05/01	15,510	15,510	16,000	15,600	(4.41)	973	3M	47B
1399/04/31	16,270	16,270	16,970	16,320	(4.67)	3,231	14M	230B
1399/04/30	17,760	16,200	17,760	17,120	1.18	7,915	22M	382B
1399/04/29	16,920	16,920	16,920	16,920	4.96	1,028	5M	82B
1399/04/28	16,350	16,350	16,350	16,120	3.47	828	2M	37B
1399/04/25	15,160	14,630	16,150	15,580	1.23	4,410	20M	306B
1399/04/24	15,560	14,860	15,560	15,390	3.85	3,670	10M	151B
1399/04/23	14,940	13,700	14,940	14,820	4.15	3,224	11M	167B
1399/04/22	14,230	14,230	14,230	14,230	4.94	1,185	5M	67B
1399/04/21	13,350	13,350	14,100	13,560	(3.49)	3,094	10M	139B
1399/04/18	14,000	13,960	14,630	14,050	(4.36)	4,798	16M	221B
1399/04/17	15,600	14,630	15,600	14,690	(4.55)	3,288	9M	128B
1399/04/16	15,700	15,020	15,900	15,390	0.33	6,952	23M	347B
1399/04/15	15,020	15,020	16,450	15,340	(2.97)	6,642	21M	323B
1399/04/14	16,580	15,760	16,580	15,810	1.67	698	2M	38B
1399/04/10	15,730	15,730	15,730	15,550	3.74	875	2M	35B
1399/04/09	14,890	14,850	15,500	14,990	(4.09)	4,677	15M	223B
1399/04/08	16,250	15,520	16,490	15,630	(4.29)	3,762	11M	177B
1399/04/07	16,660	15,960	17,460	16,330	(2.74)	5,756	18M	289B
1399/04/04	16,650	16,650	17,400	16,790	(4.17)	3,671	12M	193B
1399/04/03	17,700	16,420	18,020	17,520	2.04	8,097	25M	431B
1399/04/02	16,500	16,500	17,330	17,170	4.00	7,179	26M	447B
1399/04/01	16,510	16,510	16,510	16,510	(4.95)	3,720	13M	214B
1399/03/31	18,210	16,490	18,210	17,370	0.12	5,201	22M	379B
1399/03/25	17,370	16,750	17,370	17,350	4.83	3,968	22M	383B
1399/03/24	16,750	16,750	16,750	16,550	3.73	278	2M	40B
1399/03/21	15,955	15,955	15,955	15,955	4.99	2,861	31M	487B
1399/03/20	15,196	15,196	15,196	15,196	5.00	2,356	19M	294B
1399/03/19	13,101	13,101	14,479	14,473	4.95	1,988	8M	123B
1399/03/18	13,790	13,790	13,790	13,790	4.99	1,284	8M	109B
1399/03/17	13,606	13,606	13,606	13,134	1.35	327	1M	14B
1399/03/13	12,959	12,900	12,959	12,959	5.00	1,181	5M	66B
1399/03/12	12,379	11,900	12,379	12,342	4.68	1,061	5M	57B
1399/03/11	11,939	10,803	11,939	11,790	3.68	2,148	9M	109B
1399/03/10	11,448	11,448	11,448	11,371	4.29	615	4M	45B
1399/03/07	10,190	10,190	11,262	10,903	1.65	2,103	8M	82B
1399/03/06	10,550	10,548	10,896	10,726	(2.76)	844	3M	33B
1399/03/03	10,894	10,894	12,000	11,103	(3.17)	2,447	9M	104B
1399/02/31	11,900	11,287	12,350	11,467	(3.48)	1,717	6M	70B
1399/02/30	12,650	11,704	12,650	11,881	(3.56)	2,164	8M	95B
1399/02/29	12,200	11,625	12,846	12,320	0.69	2,733	9M	114B
1399/02/28	11,859	11,859	11,859	12,235	(1.99)	487	2M	19B
1399/02/27	12,055	12,055	12,055	12,483	(1.62)	499	1M	15B
1399/02/24	12,311	12,311	13,399	12,689	(2.08)	2,646	8M	101B
1399/02/23	13,361	12,693	13,361	12,958	(7.86)	1,057	3M	41B
1399/02/21	14,542	14,542	14,542	14,064	1.55	399	1M	17B
1399/02/20	13,838	13,778	13,860	13,850	4.92	1,409	5M	71B
1399/02/17	12,466	12,466	13,778	13,200	0.59	3,310	10M	135B
1399/02/16	13,825	12,509	13,825	13,122	(0.34)	3,801	13M	171B
1399/02/15	13,358	12,722	13,358	13,167	3.50	1,934	7M	94B
1399/02/14	12,722	12,722	12,722	12,722	4.99	993	5M	61B
1399/02/13	12,117	12,117	12,117	12,117	5.00	1,344	5M	56B
1399/02/10	11,741	11,741	11,741	11,540	3.20	826	3M	40B
1399/02/09	11,188	11,000	11,188	11,182	4.94	1,386	5M	59B
1399/02/08	10,656	10,656	10,656	10,656	5.00	948	5M	58B
1399/02/07	10,189	9,800	10,189	10,149	4.59	2,404	11M	109B
1399/02/06	9,973	9,973	9,973	9,704	2.16	396	2M	23B
1399/02/03	9,843	9,843	9,843	9,499	1.32	234	2M	15B
1399/02/02	9,000	9,000	9,450	9,375	9.37	1,065	6M	53B
1399/01/30	8,928	8,928	8,928	8,572	0.81	188	957K	9B
1399/01/27	8,813	8,813	8,813	8,503	1.30	596	2M	16B
1399/01/26	7,850	7,850	8,623	8,394	2.20	2,342	8M	68B
1399/01/25	8,258	8,000	8,258	8,213	4.42	1,599	8M	66B
1399/01/24	8,006	7,440	8,006	7,865	3.15	1,202	6M	44B
1399/01/23	7,669	6,939	7,669	7,625	4.39	1,518	8M	59B
1399/01/20	7,585	7,585	7,585	7,304	1.11	442	2M	13B
1399/01/19	7,407	7,407	7,407	7,224	2.40	494	4M	28B
1399/01/18	7,132	6,900	7,132	7,055	3.86	1,198	6M	46B
1399/01/17	6,928	6,928	6,928	6,793	2.94	722	5M	32B
1399/01/16	6,717	6,717	6,717	6,599	3.14	676	5M	33B
1399/01/11	6,422	6,199	6,422	6,398	4.59	1,233	8M	54B
1399/01/10	6,199	5,800	6,199	6,117	3.61	1,688	8M	47B
1399/01/09	6,141	6,141	6,141	5,904	0.94	266	2M	10B
1399/01/06	5,799	5,611	5,999	5,849	2.36	1,133	5M	30B
1399/01/05	5,810	5,520	6,000	5,714	(1.65)	1,491	6M	31B
1398/12/28	5,800	5,610	6,100	5,810	(1.61)	1,911	7M	43B
1398/12/27	5,735	5,734	5,865	5,905	(2.15)	896	4M	21B
1398/12/26	5,865	5,865	6,420	6,035	(2.24)	2,024	8M	47B
1398/12/25	5,895	5,895	5,895	6,173	(0.52)	263	838K	5B
1398/12/24	6,350	5,944	6,350	6,205	(0.82)	403	2M	9B
1398/12/21	5,982	5,982	6,609	6,256	(0.64)	1,861	9M	58B
1398/12/20	6,032	6,032	6,032	6,296	(0.83)	327	1M	7B
1398/12/19	6,153	6,153	6,434	6,349	(1.96)	543	3M	18B
1398/12/17	6,434	6,434	6,770	6,476	(4.37)	1,796	7M	48B
1398/12/14	6,817	6,660	6,817	6,772	4.30	1,158	7M	51B
1398/12/13	6,535	6,401	6,535	6,493	4.32	1,307	7M	47B
1398/12/12	6,199	5,800	6,288	6,224	3.92	1,575	9M	56B
1398/12/11	5,801	5,801	6,024	5,989	4.37	780	6M	37B
1398/12/10	5,801	5,721	5,859	5,738	(4.72)	1,177	6M	33B
1398/12/07	6,055	5,800	6,055	6,022	4.42	2,733	16M	96B
1398/12/06	5,767	5,757	5,767	5,767	4.99	1,225	12M	68B
1398/12/05	5,503	5,302	5,503	5,493	4.81	2,030	20M	109B
1398/12/04	5,241	5,230	5,241	5,241	4.99	792	7M	36B
1398/12/03	4,566	4,566	5,046	4,992	3.87	1,345	9M	46B
1398/11/30	4,810	4,710	4,812	4,806	4.87	782	5M	25B
1398/11/29	4,700	4,514	4,740	4,583	(3.54)	1,346	7M	33B
1398/11/28	4,890	4,680	4,900	4,751	(2.96)	1,246	5M	26B
1398/11/27	4,889	4,800	5,048	4,896	(0.2)	987	4M	22B
1398/11/26	5,000	4,800	5,099	4,906	(1.78)	997	5M	23B
1398/11/23	5,000	4,800	5,095	4,995	1.03	1,264	6M	28B
1398/11/21	5,249	4,899	5,249	4,944	(4.11)	1,097	6M	28B
1398/11/20	4,771	4,771	5,236	5,156	3.39	1,307	7M	38B
1398/11/19	5,202	4,853	5,202	4,987	(2.25)	1,484	8M	38B
1398/11/16	5,197	5,000	5,197	5,102	(0.18)	1,159	5M	26B
1398/11/15	5,400	4,945	5,410	5,111	(1.81)	1,660	8M	42B
1398/11/14	5,200	5,102	5,206	5,205	4.96	1,126	9M	47B
1398/11/13	4,900	4,770	5,006	4,959	4.01	1,563	12M	58B
1398/11/12	4,787	4,650	4,817	4,768	3.92	1,558	11M	52B
1398/11/08	4,750	4,505	4,750	4,588	(3.25)	1,610	10M	45B
1398/11/07	4,900	4,615	4,980	4,742	(2.37)	1,213	6M	27B
1398/11/06	5,015	4,539	5,015	4,857	1.67	1,506	9M	45B
1398/11/05	4,777	4,725	4,777	4,777	4.99	1,043	13M	62B
1398/11/02	4,500	4,440	4,570	4,550	4.53	1,371	10M	47B
1398/11/01	4,200	4,189	4,378	4,353	4.39	1,218	12M	51B
1398/10/30	4,160	4,110	4,220	4,170	2.51	1,052	7M	27B
1398/10/29	4,100	3,921	4,173	4,068	0.10	739	5M	19B
1398/10/28	4,000	3,941	4,116	4,064	3.67	1,050	8M	31B
1398/10/25	3,980	3,850	3,990	3,920	(2.61)	1,010	8M	30B
1398/10/24	4,200	3,980	4,200	4,025	(3.92)	1,410	10M	39B
1398/10/23	4,136	4,102	4,294	4,189	1.97	950	7M	31B
1398/10/22	4,137	4,002	4,137	4,108	4.26	1,054	8M	32B
1398/10/21	3,940	3,853	3,940	3,940	1.99	561	11M	44B
1398/10/18	3,793	3,793	3,793	3,863	(0.18)	12	84K	318M
1398/10/17	3,825	3,825	3,825	3,870	(3.87)	61	685K	3B
1398/10/15	3,982	3,982	3,982	4,026	(3.94)	111	695K	3B
1398/10/14	4,067	4,067	4,067	4,191	(2.1)	53	369K	2B
1398/10/11	4,360	4,211	4,434	4,281	(1.4)	992	5M	22B
1398/10/10	4,500	4,160	4,500	4,342	0.58	1,196	9M	39B
1398/10/09	4,222	4,100	4,343	4,317	4.35	1,192	11M	46B
1398/10/08	4,190	4,015	4,190	4,137	3.32	1,044	7M	27B
1398/10/07	3,828	3,828	4,019	4,004	4.60	999	8M	31B
1398/10/04	3,861	3,781	3,959	3,828	(3.82)	1,210	9M	34B
1398/10/03	4,000	3,896	4,150	3,980	(2.83)	1,076	8M	31B
1398/10/02	4,170	3,900	4,300	4,096	(0.22)	1,714	15M	61B
1398/10/01	4,000	3,851	4,197	4,105	2.68	1,702	18M	72B
1398/09/30	4,156	3,805	4,156	3,998	0.99	3,074	34M	135B
1398/09/27	3,959	3,959	3,959	3,959	4.99	145	2M	6B
1398/09/26	3,771	3,771	3,771	3,771	4.98	128	2M	7B
1398/09/25	3,593	3,501	3,593	3,592	4.97	545	11M	40B
1398/09/24	3,425	3,271	3,425	3,422	4.90	1,912	35M	121B
1398/09/23	3,262	3,262	3,262	3,262	4.99	88	882K	3B
1398/09/20	3,001	2,875	3,148	3,107	3.60	993	12M	37B
1398/09/19	3,051	2,950	3,118	2,999	(1.58)	763	8M	24B
1398/09/18	3,110	2,997	3,146	3,047	(0.62)	994	9M	28B
1398/09/17	3,011	2,950	3,120	3,066	0.29	601	5M	15B
1398/09/16	3,038	2,958	3,130	3,057	2.48	702	6M	18B
1398/09/13	2,992	2,880	3,030	2,983	3.04	452	4M	12B
1398/09/12	2,909	2,813	2,997	2,895	0.03	278	2M	5B
1398/09/11	2,957	2,850	2,975	2,894	(3.5)	495	3M	10B
1398/09/10	3,029	2,901	3,039	2,999	3.56	667	7M	20B
1398/09/09	2,898	2,850	2,898	2,896	4.93	202	2M	6B
1398/09/06	2,650	2,563	2,831	2,760	2.34	899	10M	29B
1398/09/05	2,819	2,621	2,819	2,697	0.26	530	3M	9B
1398/09/04	2,700	2,610	2,744	2,690	8.82	434	3M	8B
1398/08/28	2,390	2,389	2,569	2,472	0.61	371	3M	7B
1398/08/27	2,388	2,388	2,560	2,457	(2.23)	243	2M	5B
1398/08/26	2,498	2,498	2,600	2,513	(4.41)	93	793K	2B
1398/08/25	2,700	2,550	2,715	2,629	0.57	245	2M	4B
1398/08/22	2,548	2,427	2,646	2,614	3.73	345	4M	11B
1398/08/21	2,597	2,450	2,597	2,520	1.37	198	2M	5B
1398/08/20	2,410	2,360	2,530	2,486	3.15	323	3M	8B
1398/08/19	2,500	2,362	2,500	2,410	(1.03)	174	1M	3B
1398/08/18	2,497	2,416	2,497	2,435	0.0	194	1M	3B
1398/08/14	2,382	2,381	2,500	2,435	(2.68)	197	1M	3B
1398/08/13	2,657	2,483	2,657	2,502	(4.25)	215	1M	4B
1398/08/12	2,649	2,501	2,649	2,613	3.24	219	1M	3B
1398/08/11	2,569	2,400	2,569	2,531	3.43	428	4M	9B
1398/08/08	2,447	2,447	2,447	2,447	4.98	118	2M	4B
1398/08/06	2,350	2,206	2,362	2,331	3.60	108	864K	2B
1398/08/04	2,450	2,245	2,450	2,250	(4.78)	305	2M	5B
1398/08/01	2,383	2,353	2,530	2,363	(4.56)	302	2M	5B
1398/07/30	2,431	2,383	2,633	2,476	(1.28)	555	4M	10B
1398/07/29	2,451	2,451	2,451	2,508	(2.75)	67	490K	1B
1398/07/28	2,484	2,484	2,484	2,579	(1.34)	22	240K	595M
1398/07/24	2,592	2,592	2,592	2,614	(4.18)	111	736K	2B
1398/07/23	2,730	2,696	2,929	2,728	(3.84)	114	919K	3B
1398/07/22	2,990	2,826	2,990	2,837	(4.61)	258	2M	4B
1398/07/21	3,090	2,880	3,090	2,974	0.10	212	933K	3B
1398/07/20	2,969	2,909	3,040	2,971	(0.17)	322	2M	5B
1398/07/17	3,077	2,969	3,077	2,976	(4.77)	324	2M	5B
1398/07/16	3,256	3,105	3,279	3,125	(4.38)	313	2M	7B
1398/07/15	3,230	3,170	3,350	3,268	(0.97)	387	2M	7B
1398/07/14	3,200	3,122	3,413	3,300	0.73	525	4M	13B
1398/07/13	3,200	3,153	3,379	3,276	0.77	574	4M	14B
1398/07/10	3,180	3,180	3,349	3,251	(0.79)	379	2M	6B
1398/07/09	3,348	3,182	3,348	3,277	(2.15)	674	4M	15B
1398/07/08	3,311	3,311	3,436	3,349	0.03	592	4M	13B
1398/07/07	3,330	3,280	3,453	3,348	(0.74)	483	3M	9B
1398/07/06	3,448	3,230	3,448	3,373	0.57	741	6M	21B
1398/07/03	3,289	3,289	3,450	3,354	0.24	475	3M	8B
1398/07/02	3,459	3,312	3,480	3,346	(4.02)	565	4M	12B
1398/07/01	3,500	3,301	3,610	3,486	0.69	493	4M	12B
1398/06/31	3,400	3,344	3,498	3,462	3.90	551	4M	13B
1398/06/30	3,101	3,101	3,400	3,332	2.87	385	2M	8B
1398/06/27	3,300	3,220	3,350	3,239	(4.43)	446	4M	12B
1398/06/26	3,571	3,345	3,571	3,389	(3.75)	975	5M	16B
1398/06/25	3,468	3,350	3,641	3,521	6.60	612	5M	18B
1398/06/20	3,220	3,120	3,389	3,303	2.04	1,147	8M	27B
1398/06/17	3,299	3,100	3,300	3,237	2.89	1,018	7M	22B
1398/06/16	3,151	3,050	3,152	3,146	4.80	513	4M	12B
1398/06/13	2,950	2,907	3,043	3,002	3.55	663	4M	11B
1398/06/12	2,999	2,831	3,000	2,899	(1.13)	377	2M	6B
1398/06/11	3,100	2,892	3,109	2,932	(3.68)	699	5M	14B
1398/06/10	3,005	2,960	3,160	3,044	(1.3)	752	5M	16B
1398/06/09	3,080	2,930	3,115	3,084	3.94	758	8M	25B
1398/06/06	2,970	2,907	3,130	2,967	(3.04)	873	7M	20B
1398/06/05	3,199	3,019	3,200	3,060	(3.68)	1,037	6M	18B
1398/06/04	3,148	3,060	3,229	3,177	3.08	719	6M	18B
1398/06/03	3,270	2,970	3,270	3,082	(1.41)	1,261	9M	29B
1398/06/02	3,127	3,011	3,127	3,126	4.93	1,588	18M	55B
1398/05/30	2,890	2,780	3,010	2,979	3.91	1,216	21M	63B
1398/05/28	2,877	2,748	2,877	2,867	4.64	1,016	11M	31B
1398/05/27	2,670	2,603	2,781	2,740	3.44	654	7M	19B
1398/05/26	2,544	2,540	2,740	2,649	1.46	549	5M	12B
1398/05/23	2,540	2,540	2,618	2,611	4.69	609	7M	17B
1398/05/22	2,382	2,363	2,501	2,494	4.70	734	7M	18B
1398/05/20	2,398	2,322	2,415	2,382	(0.38)	381	2M	5B
1398/05/19	2,478	2,350	2,478	2,391	(0.71)	296	3M	7B
1398/05/16	2,480	2,351	2,480	2,408	0.88	398	3M	6B
1398/05/15	2,360	2,322	2,397	2,387	4.56	657	5M	13B
1398/05/14	2,260	2,190	2,319	2,283	3.35	521	6M	14B
1398/05/13	2,210	2,175	2,268	2,209	(1.82)	265	2M	4B
1398/05/12	2,280	2,220	2,290	2,250	(1.57)	239	1M	3B
1398/05/09	2,310	2,200	2,340	2,286	1.42	407	2M	6B
1398/05/08	2,170	2,074	2,286	2,254	3.49	504	5M	11B
1398/05/07	2,240	2,150	2,240	2,178	0.05	148	1M	3B
1398/05/06	2,160	2,152	2,210	2,177	1.16	246	2M	4B
1398/05/05	2,195	2,083	2,220	2,152	(1.37)	286	3M	6B
1398/05/02	2,250	2,112	2,250	2,182	0.37	161	2M	4B
1398/05/01	2,176	2,125	2,250	2,174	(1.76)	199	1M	3B
1398/04/31	2,279	2,147	2,279	2,213	1.89	283	2M	4B
1398/04/30	2,067	2,066	2,196	2,172	3.82	374	3M	7B
1398/04/29	2,119	2,060	2,133	2,092	0.58	321	2M	4B
1398/04/26	2,054	2,052	2,200	2,080	(3.66)	468	4M	8B
1398/04/25	2,300	2,159	2,300	2,159	(4.97)	88	669K	1B
1398/04/22	2,240	2,220	2,310	2,272	0.80	339	2M	6B
1398/04/19	2,214	2,200	2,290	2,254	1.67	364	3M	7B
1398/04/18	2,287	2,204	2,287	2,217	(4.44)	706	6M	13B
1398/04/17	2,285	2,285	2,364	2,320	0.78	325	2M	6B
1398/04/16	2,264	2,264	2,398	2,302	(3.32)	462	3M	7B
1398/04/15	2,461	2,337	2,500	2,381	(3.17)	400	3M	8B
1398/04/12	2,510	2,400	2,520	2,459	(1.91)	389	4M	10B
1398/04/11	2,540	2,450	2,580	2,507	0.76	266	2M	6B
1398/04/10	2,520	2,464	2,560	2,488	(4.05)	523	6M	16B
1398/04/09	2,617	2,466	2,617	2,593	4.01	1,108	9M	25B
1398/04/05	2,493	2,491	2,493	2,493	4.97	169	2M	6B
1398/04/04	2,449	2,317	2,449	2,375	(2.58)	535	6M	15B
1398/04/03	2,499	2,381	2,499	2,438	2.27	435	4M	10B
1398/04/02	2,308	2,308	2,498	2,384	(1.85)	633	6M	14B
1398/04/01	2,348	2,348	2,348	2,429	(1.7)	32	304K	713M
1398/03/29	2,459	2,459	2,597	2,471	(4.52)	340	3M	7B
1398/03/28	2,720	2,584	2,720	2,588	(6.16)	293	4M	10B
1398/03/22	2,765	2,561	2,765	2,758	4.71	303	5M	14B
1398/03/21	2,644	2,553	2,644	2,634	4.57	452	6M	15B
1398/03/20	2,434	2,434	2,529	2,519	4.57	864	11M	29B
1398/03/19	2,390	2,351	2,410	2,409	4.92	646	10M	23B
1398/03/18	2,277	2,240	2,343	2,296	2.87	515	6M	14B
1398/03/13	2,220	2,150	2,279	2,232	0.54	220	2M	4B
1398/03/12	2,139	2,100	2,259	2,220	3.16	440	4M	8B
1398/03/11	2,138	2,138	2,222	2,152	(4.36)	619	7M	15B
1398/03/08	2,379	2,241	2,379	2,250	(4.58)	609	7M	16B
1398/03/07	2,399	2,272	2,429	2,358	1.90	758	7M	18B
1398/03/05	2,299	2,276	2,331	2,314	4.23	530	4M	10B
1398/03/04	2,230	2,142	2,268	2,220	2.02	478	4M	8B
1398/03/01	2,027	2,027	2,197	2,176	3.97	606	8M	18B
1398/02/31	2,022	2,022	2,198	2,093	(0.99)	811	8M	17B
1398/02/30	2,180	2,106	2,180	2,114	(4.6)	242	2M	4B
1398/02/29	2,360	2,187	2,360	2,216	(3.74)	805	7M	17B
1398/02/28	2,200	2,189	2,333	2,302	3.60	994	12M	28B
1398/02/25	2,300	2,192	2,300	2,222	(3.68)	862	13M	30B
1398/02/24	2,250	2,213	2,370	2,307	(0.52)	810	9M	21B
1398/02/23	2,398	2,250	2,430	2,319	(0.64)	705	7M	16B
1398/02/22	2,459	2,242	2,459	2,334	(1.06)	959	10M	24B
1398/02/21	2,370	2,270	2,370	2,359	4.47	676	10M	24B
1398/02/18	2,200	2,180	2,265	2,258	4.63	730	10M	22B
1398/02/17	2,269	2,059	2,269	2,158	(0.14)	1,020	12M	26B
1398/02/16	2,015	2,014	2,224	2,161	1.98	1,235	16M	34B
1398/02/15	2,134	1,970	2,134	2,119	4.23	664	12M	25B
1398/02/14	2,052	2,052	2,052	2,033	3.99	62	711K	1B
1398/02/11	1,879	1,879	1,958	1,955	4.83	387	6M	12B
1398/02/10	1,840	1,809	1,878	1,865	4.25	698	10M	19B
1398/02/09	1,800	1,730	1,844	1,789	0.68	762	8M	15B
1398/02/08	1,712	1,701	1,865	1,777	(0.56)	1,002	15M	26B
1398/02/07	1,815	1,765	1,849	1,787	(3.77)	694	8M	15B
1398/02/04	1,864	1,760	1,935	1,857	0.38	756	9M	17B
1398/02/03	1,782	1,782	1,867	1,850	3.99	1,267	22M	40B
1398/02/02	1,783	1,700	1,783	1,779	4.71	1,461	36M	64B
1398/01/31	1,699	1,699	1,699	1,699	4.94	288	12M	21B
1398/01/28	1,488	1,488	1,644	1,619	3.38	1,040	24M	39B
1398/01/27	1,599	1,520	1,669	1,566	(5.03)	504	6M	9B
1398/01/24	1,652	1,600	1,652	1,649	3.78	86	2M	4B
1398/01/21	1,589	1,589	1,589	1,589	4.95	334	11M	18B
1398/01/20	1,450	1,379	1,523	1,514	4.34	458	8M	11B
1398/01/19	1,370	1,352	1,465	1,451	3.94	326	6M	8B
1398/01/18	1,400	1,351	1,429	1,396	2.50	313	3M	4B
1398/01/17	1,350	1,300	1,400	1,362	1.64	383	5M	6B
1398/01/11	1,375	1,261	1,375	1,340	2.29	365	3M	4B
1398/01/10	1,295	1,290	1,315	1,310	4.55	124	1M	2B
1398/01/07	1,219	1,218	1,266	1,253	3.90	228	2M	3B
1398/01/06	1,162	1,162	1,216	1,206	4.06	192	3M	3B
1398/01/05	1,180	1,140	1,180	1,159	(0.34)	62	457K	528M
1397/12/28	1,140	1,140	1,180	1,163	(0.68)	74	369K	425M
1397/12/27	1,120	1,120	1,189	1,171	3.35	99	841K	986M
1397/12/26	1,157	1,116	1,157	1,133	(0.09)	78	522K	591M
1397/12/25	1,117	1,105	1,153	1,134	3.18	188	2M	2B
1397/12/22	1,081	1,065	1,117	1,099	1.29	141	917K	1B
1397/12/21	1,103	1,060	1,104	1,085	(0.37)	167	1M	2B
1397/12/20	1,093	1,075	1,099	1,089	1.68	172	1M	1B
1397/12/19	1,070	1,070	1,091	1,071	0.85	84	479K	517M
1397/12/18	1,050	1,050	1,076	1,062	0.19	90	630K	670M
1397/12/15	1,052	1,050	1,080	1,060	0.09	79	474K	502M
1397/12/14	1,053	1,041	1,073	1,059	(0.47)	85	903K	956M
1397/12/13	1,062	1,050	1,079	1,064	1.04	104	778K	828M
1397/12/12	1,065	1,041	1,079	1,053	(1.86)	101	742K	779M
1397/12/11	1,070	1,070	1,093	1,073	0.19	38	173K	187M
1397/12/08	1,070	1,055	1,104	1,071	1.04	63	436K	472M
1397/12/07	1,054	1,050	1,080	1,060	(1.12)	74	961K	1B
1397/12/06	1,110	1,050	1,118	1,072	(1.56)	97	797K	853M
1397/12/05	1,093	1,078	1,108	1,089	0.46	57	470K	514M
1397/12/04	1,090	1,051	1,119	1,084	(1.9)	146	747K	807M
1397/12/01	1,101	1,097	1,136	1,105	(0.09)	150	2M	2B
1397/11/30	1,126	1,100	1,183	1,106	(4.41)	185	2M	2B
1397/11/29	1,114	1,114	1,194	1,157	(0.17)	81	379K	437M
1397/11/28	1,161	1,137	1,161	1,159	(3.09)	74	562K	640M
1397/11/27	1,270	1,160	1,270	1,196	(2.05)	134	1M	2B
1397/11/24	1,215	1,166	1,240	1,221	3.39	244	2M	2B
1397/11/23	1,169	1,130	1,187	1,181	4.42	195	2M	2B
1397/11/21	1,139	1,111	1,150	1,131	1.43	85	860K	973M
1397/11/17	1,101	1,092	1,150	1,115	0.72	76	572K	640M
1397/11/16	1,170	1,102	1,170	1,107	(4.49)	106	1M	1B
1397/11/15	1,100	1,100	1,206	1,159	0.87	88	559K	652M
1397/11/14	1,208	1,148	1,209	1,149	(4.88)	87	1M	1B
1397/11/13	1,272	1,162	1,272	1,208	(0.58)	250	3M	4B
1397/11/10	1,180	1,180	1,218	1,215	4.74	217	3M	4B
1397/11/09	1,170	1,112	1,204	1,160	0.78	291	3M	3B
1397/11/08	1,134	1,100	1,156	1,151	4.54	277	2M	3B
1397/11/07	1,042	1,042	1,120	1,101	1.66	117	868K	956M
1397/11/06	1,113	1,074	1,113	1,083	(4.16)	109	887K	961M
1397/11/03	1,138	1,112	1,149	1,130	1.35	149	1M	1B
1397/11/02	1,083	1,057	1,124	1,115	4.11	143	2M	2B
1397/11/01	1,101	1,049	1,101	1,071	(2.99)	81	647K	685M
1397/10/30	1,143	1,085	1,143	1,104	0.91	164	2M	2B
1397/10/29	1,100	1,070	1,113	1,094	3.21	261	3M	3B
1397/10/26	1,030	1,030	1,063	1,060	4.64	247	3M	3B
1397/10/25	995	985	1,032	1,013	3.05	133	2M	2B
1397/10/24	997	978	1,000	983	0.20	30	134K	133M
1397/10/23	1,030	970	1,030	981	(1.6)	81	794K	777M
1397/10/22	995	980	1,002	997	(0.8)	47	588K	584M
1397/10/19	995	990	1,025	1,005	2.45	113	680K	689M
1397/10/18	1,000	965	1,000	981	1.13	82	707K	695M
1397/10/17	940	940	1,000	970	1.68	90	594K	580M
1397/10/16	970	939	974	954	(3.44)	132	1M	1B
1397/10/15	1,000	973	1,005	988	(2.47)	130	738K	726M
1397/10/12	1,080	1,001	1,080	1,013	(3.34)	163	1M	1B
1397/10/11	1,048	1,030	1,048	1,048	4.90	322	2M	2B
1397/10/10	1,000	980	1,000	999	4.83	187	1M	1B
1397/10/09	950	949	953	953	4.96	54	498K	474M
1397/10/04	928	893	930	908	(3.3)	326	3M	2B
1397/10/03	950	926	950	939	(1.16)	99	577K	538M
1397/10/02	940	932	955	950	(1.04)	87	490K	462M
1397/10/01	1,000	954	1,000	960	(4.38)	172	2M	2B
1397/09/28	989	970	1,000	1,004	(0.4)	70	229K	227M
1397/09/27	1,000	980	1,032	1,008	(0.88)	54	321K	319M
1397/09/26	1,028	992	1,036	1,017	(0.29)	58	315K	318M
1397/09/25	1,045	998	1,045	1,020	(2.02)	61	531K	535M
1397/09/24	1,072	1,015	1,074	1,041	(1.7)	69	511K	525M
1397/09/21	1,080	1,025	1,080	1,059	(0.75)	43	229K	238M
1397/09/20	1,032	1,031	1,090	1,067	0.38	52	287K	308M
1397/09/19	1,088	1,032	1,088	1,063	(0.28)	88	474K	503M
1397/09/18	1,058	1,053	1,066	1,066	4.92	143	2M	2B
1397/09/17	1,013	999	1,049	1,016	(0.39)	92	1M	1B
1397/09/14	1,018	1,002	1,039	1,020	(1.92)	69	622K	629M
1397/09/13	1,050	1,001	1,050	1,040	(0.95)	48	314K	321M
1397/09/12	1,020	1,020	1,060	1,050	(0.28)	53	456K	477M
1397/09/11	1,035	1,029	1,080	1,053	(2.77)	220	4M	5B
1397/09/10	1,100	1,042	1,100	1,083	(1.19)	22	238K	249M
1397/09/07	1,098	1,070	1,100	1,096	(0.27)	31	156K	169M
1397/09/06	1,120	1,061	1,120	1,099	(0.36)	21	179K	193M
1397/09/05	1,150	1,071	1,150	1,103	(0.81)	39	282K	305M
1397/09/03	1,128	1,111	1,146	1,112	1.83	81	409K	464M
1397/08/30	1,106	1,080	1,117	1,092	0.92	55	507K	558M
1397/08/29	1,110	1,055	1,110	1,082	0.09	27	164K	179M
1397/08/28	1,042	1,041	1,113	1,081	0.09	41	499K	540M
1397/08/27	1,117	1,063	1,117	1,080	0.47	70	492K	534M
1397/08/26	1,076	1,051	1,120	1,075	(2.8)	113	1M	1B
1397/08/23	1,150	1,086	1,170	1,106	(3.24)	94	1M	1B
1397/08/22	1,166	1,123	1,179	1,143	1.33	46	718K	823M
1397/08/21	1,060	1,060	1,151	1,128	2.83	113	1M	1B
1397/08/20	1,112	1,063	1,112	1,097	(1.35)	54	467K	506M
1397/08/19	1,149	1,067	1,149	1,112	(0.54)	45	472K	523M
1397/08/15	1,101	1,100	1,150	1,118	(2.02)	115	2M	2B
1397/08/14	1,170	1,130	1,170	1,141	0.62	42	479K	550M
1397/08/13	1,140	1,102	1,168	1,134	(2.16)	61	663K	747M
1397/08/12	1,147	1,133	1,192	1,159	(2.77)	47	604K	692M
1397/08/09	1,183	1,161	1,213	1,192	3.03	119	1M	2B
1397/08/07	1,080	1,080	1,165	1,157	4.23	107	1M	2B
1397/08/06	1,100	1,060	1,145	1,110	(0.09)	78	1M	1B
1397/08/05	1,071	1,071	1,131	1,111	(1.42)	50	299K	323M
1397/08/02	1,167	1,109	1,167	1,127	(3.43)	65	702K	784M
1397/08/01	1,140	1,125	1,235	1,167	(1.35)	102	1M	1B
1397/07/30	1,200	1,169	1,200	1,183	(3.82)	84	889K	1B
1397/07/29	1,260	1,205	1,268	1,230	0.99	155	2M	3B
1397/07/28	1,198	1,186	1,223	1,218	4.55	140	2M	2B
1397/07/25	1,158	1,142	1,238	1,165	(3.08)	181	2M	3B
1397/07/24	1,230	1,166	1,270	1,202	(2.04)	235	3M	4B
1397/07/23	1,193	1,193	1,316	1,227	(2.23)	302	5M	6B
1397/07/22	1,196	1,196	1,196	1,255	(0.24)	4	43K	51M
1397/07/21	1,234	1,234	1,234	1,258	(3.08)	31	546K	673M
1397/07/18	1,300	1,292	1,390	1,298	(4.49)	83	1M	2B
1397/07/17	1,344	1,344	1,433	1,359	(3.89)	315	7M	9B
1397/07/16	1,366	1,366	1,366	1,414	(1.6)	29	288K	393M
1397/07/15	1,401	1,401	1,401	1,437	(2.51)	47	447K	627M
1397/07/14	1,535	1,389	1,535	1,474	0.82	407	8M	11B
1397/07/11	1,380	1,380	1,494	1,462	2.74	327	6M	9B
1397/07/10	1,526	1,387	1,526	1,423	(2.27)	788	16M	23B
1397/07/09	1,456	1,436	1,456	1,456	4.97	272	7M	10B
1397/07/08	1,436	1,436	1,436	1,387	1.39	20	240K	344M
1397/07/07	1,422	1,422	1,422	1,368	0.96	13	169K	240M
1397/07/04	1,355	1,355	1,355	1,355	4.96	28	1M	1B
1397/07/03	1,347	1,347	1,347	1,291	0.62	18	106K	143M
1397/07/02	1,292	1,292	1,292	1,283	4.22	31	743K	960M
1397/07/01	1,282	1,282	1,282	1,231	0.82	19	144K	185M
1397/06/31	1,273	1,273	1,273	1,221	0.66	11	115K	146M
1397/06/27	1,250	1,250	1,250	1,213	1.85	23	328K	410M
1397/06/26	1,192	1,177	1,192	1,191	4.84	184	4M	5B
1397/06/25	1,136	1,111	1,136	1,136	4.99	699	19M	22B
1397/06/24	1,110	1,110	1,110	1,082	2.27	24	405K	450M
1397/06/21	1,090	1,090	1,090	1,058	1.83	26	322K	351M
1397/06/20	1,080	1,080	1,080	1,039	0.97	16	169K	183M
1397/06/19	1,061	1,061	1,061	1,029	1.78	20	314K	333M
1397/06/18	1,047	1,047	1,047	1,011	1.30	20	232K	242M
1397/06/17	960	960	1,003	998	4.39	121	1M	1B
1397/06/14	954	930	975	956	0.84	94	964K	922M
1397/06/13	930	903	956	948	4.06	114	1M	1B
1397/06/12	975	895	975	911	(3.29)	149	1M	1B
1397/06/11	1,011	931	1,018	942	(3.88)	143	2M	2B
1397/06/10	962	935	1,007	980	6.87	209	3M	2B
1397/06/07	924	882	939	917	1.44	61	731K	673M
1397/06/06	907	871	910	904	4.27	258	3M	3B
1397/06/05	868	860	868	867	4.84	171	2M	2B
1397/06/04	833	800	833	827	4.16	160	3M	2B
1397/06/03	756	755	798	794	4.47	123	3M	2B
1397/05/30	742	741	780	760	(0.39)	53	277K	209M
1397/05/29	741	741	777	763	(0.52)	39	233K	175M
1397/05/28	770	750	805	767	0.0	132	2M	1B
1397/05/27	764	742	772	767	4.21	97	1M	938M
1397/05/24	734	720	758	736	(1.87)	56	615K	449M
1397/05/23	741	733	763	750	(1.19)	44	437K	324M
1397/05/22	740	740	770	759	0.0	30	158K	120M
1397/05/21	785	750	785	759	(0.13)	29	295K	223M
1397/05/20	767	742	775	760	2.84	329	1M	845M
1397/05/17	749	722	760	739	0.82	48	444K	331M
1397/05/16	712	712	752	733	1.95	78	1M	766M
1397/05/15	726	705	735	719	(0.96)	74	481K	344M
1397/05/14	712	710	760	726	(2.02)	76	756K	546M
1397/05/13	725	716	747	741	(0.94)	48	262K	190M
1397/05/10	798	739	809	748	(3.73)	104	994K	743M
1397/05/09	765	760	781	777	4.44	149	2M	1B
1397/05/08	724	722	761	744	(1.85)	144	2M	1B
1397/05/07	751	747	769	758	(3.56)	79	656K	491M
1397/05/06	789	760	789	786	(1.75)	42	322K	245M
1397/05/03	798	780	807	800	4.03	235	3M	3B
1397/05/02	730	730	774	769	4.20	161	2M	2B
1397/05/01	745	717	745	738	(1.2)	38	305K	220M
1397/04/31	745	723	753	747	3.89	112	959K	716M
1397/04/30	720	718	728	719	3.60	73	662K	481M
1397/04/27	681	676	713	694	0.14	48	308K	214M
1397/04/26	692	690	703	693	0.0	20	112K	78M
1397/04/25	684	665	714	693	(0.86)	61	427K	294M
1397/04/24	702	688	715	699	0.72	80	646K	452M
1397/04/23	690	690	712	694	2.21	40	432K	307M
1397/04/20	667	661	689	679	(2.3)	92	603K	404M
1397/04/19	693	670	703	695	(1.0)	63	315K	215M
1397/04/17	691	691	713	702	0.0	33	230K	162M
1397/04/16	731	700	731	702	(2.5)	99	1M	719M
1397/04/13	740	700	740	720	(0.55)	62	440K	316M
1397/04/12	739	720	740	724	0.0	9	69K	50M
1397/04/11	738	700	738	724	(1.36)	59	504K	362M
1397/04/10	745	720	745	734	(1.21)	39	439K	318M
1397/04/09	735	735	745	743	0.0	16	83K	62M
1397/04/06	756	724	756	743	(0.67)	30	293K	215M
1397/04/05	753	725	766	748	(1.84)	46	491K	362M
1397/04/04	770	743	780	762	(1.17)	80	625K	473M
1397/04/03	761	761	780	771	2.25	123	871K	672M
1397/04/02	726	725	763	754	2.31	102	1M	921M
1397/03/30	728	711	757	737	(1.47)	84	939K	692M
1397/03/29	752	746	765	748	(4.71)	105	1M	826M
1397/03/28	799	753	800	785	(0.13)	46	360K	283M
1397/03/27	789	769	792	786	4.11	134	1M	965M
1397/03/23	738	738	777	755	(1.18)	120	867K	655M
1397/03/22	732	732	780	764	(0.26)	42	287K	218M
1397/03/21	769	755	790	766	(3.53)	69	706K	536M
1397/03/20	809	760	809	794	2.98	128	2M	2B
1397/03/19	755	755	777	771	4.19	143	1M	1B
1397/03/13	770	731	770	740	0.0	114	2M	1B
1397/03/12	705	705	746	740	4.08	89	887K	657M
1397/03/09	737	718	737	711	0.0	10	26K	19M
1397/03/08	700	690	724	711	(0.7)	31	241K	169M
1397/03/07	734	700	734	716	(0.83)	74	469K	333M
1397/03/06	720	715	730	722	(1.1)	58	562K	403M
1397/03/05	750	720	752	730	0.27	51	370K	271M
1397/03/02	736	710	748	728	(0.27)	41	232K	167M
1397/03/01	732	707	732	730	(1.75)	30	346K	245M
1397/02/31	750	720	768	743	(1.72)	33	374K	272M
1397/02/30	798	750	798	756	(3.45)	60	907K	686M
1397/02/29	769	742	809	783	1.42	207	2M	2B
1397/02/26	756	745	769	772	(1.53)	48	306K	229M
1397/02/25	789	780	793	784	3.70	95	709K	561M
1397/02/24	737	737	761	756	4.28	98	1M	1B
1397/02/23	692	692	727	725	4.62	79	1M	912M
1397/02/22	663	663	694	693	(0.57)	26	200K	136M
1397/02/19	707	677	707	697	(2.11)	58	421K	286M
1397/02/18	707	707	738	712	(4.3)	104	1M	1B
1397/02/17	744	744	745	744	(4.98)	58	949K	706M
1397/02/03	750	735	804	783	2.22	84	902K	707M
1397/02/02	770	748	770	766	(0.39)	18	148K	112M
1397/02/01	772	742	772	769	(1.28)	27	239K	180M
1397/01/29	779	779	782	779	(4.88)	42	626K	488M
1397/01/28	785	785	785	819	(0.85)	14	109K	85M
1397/01/27	786	786	786	826	(0.12)	5	14K	11M
1397/01/26	791	788	791	827	(0.24)	8	33K	26M
1397/01/20	774	771	849	829	2.47	80	997K	827M
1397/01/19	789	789	791	809	(2.53)	29	312K	246M
1397/01/18	800	793	825	830	(0.48)	16	62K	50M
1397/01/15	850	796	850	834	(0.36)	17	107K	88M
1397/01/07	780	780	838	837	4.76	93	1M	1B
1397/01/06	810	799	810	799	(4.99)	74	788K	630M
1397/01/05	840	840	840	841	0.0	2	4K	3M
1396/12/23	818	810	849	841	3.96	219	2M	2B
1396/12/22	777	777	812	809	(0.49)	29	186K	149M
1396/12/21	833	781	839	813	(1.09)	69	555K	451M
1396/12/20	812	812	831	822	2.88	86	638K	525M
1396/12/19	799	788	821	799	0.50	34	212K	171M
1396/12/16	790	780	810	795	0.13	60	478K	380M
1396/12/15	810	784	810	794	(0.13)	24	265K	210M
1396/12/14	810	782	810	795	(1.85)	29	485K	383M
1396/12/13	839	780	839	810	0.12	110	1M	1B
1396/12/12	798	790	813	809	4.39	82	846K	684M
1396/12/09	789	760	789	775	(0.64)	39	308K	237M
1396/12/08	775	766	787	780	(1.02)	34	260K	200M
1396/12/07	790	780	790	788	0.13	27	204K	161M
1396/12/06	799	767	799	787	(0.63)	49	390K	305M
1396/12/05	786	773	804	792	0.25	61	575K	456M
1396/12/02	790	770	809	790	(1.99)	111	589K	464M
1396/11/30	800	773	817	806	3.47	229	2M	2B
1396/11/29	760	760	783	779	4.42	81	628K	490M
1396/11/28	740	740	761	746	0.0	26	324K	241M
1396/11/25	760	739	767	746	(0.13)	37	458K	341M
1396/11/24	730	730	760	747	2.19	73	780K	583M
1396/11/23	726	726	740	731	0.69	44	412K	303M
1396/11/21	705	705	730	726	(0.27)	34	172K	124M
1396/11/18	725	705	741	728	(0.41)	41	247K	179M
1396/11/17	729	721	741	731	1.67	77	475K	349M
1396/11/16	706	705	732	719	0.56	50	535K	385M
1396/11/15	733	704	733	715	0.28	45	223K	160M
1396/11/14	713	700	745	713	(3.13)	146	1M	1B
1396/11/11	762	732	763	736	(4.42)	245	4M	3B
1396/11/10	758	758	780	770	(0.13)	14	51K	39M
1396/11/09	768	750	770	771	(1.53)	55	414K	317M
1396/11/08	781	767	781	783	(0.76)	38	222K	171M
1396/11/07	814	771	814	789	(1.5)	43	339K	264M
1396/11/04	779	779	814	801	3.09	66	567K	456M
1396/11/03	771	770	790	777	0.0	16	158K	123M
1396/11/02	770	767	790	777	(0.26)	25	184K	142M
1396/11/01	800	767	800	779	(1.27)	55	398K	308M
1396/10/30	810	776	810	789	(1.87)	66	709K	559M
1396/10/27	810	790	811	804	(0.86)	25	281K	224M
1396/10/26	841	800	841	811	1.00	39	267K	220M
1396/10/25	778	767	830	803	1.52	78	810K	650M
1396/10/24	820	791	820	791	0.13	11	55K	43M
1396/10/23	771	771	819	790	0.51	43	339K	269M
1396/10/20	805	770	805	786	(2.6)	51	554K	433M
1396/10/19	809	805	810	807	0.0	22	146K	118M
1396/10/18	801	801	813	807	0.62	76	868K	701M
1396/10/17	790	790	823	802	1.52	73	353K	286M
1396/10/16	789	784	823	790	0.13	42	171K	136M
1396/10/13	786	786	828	789	(4.59)	130	1M	809M
1396/10/12	827	827	835	827	(4.94)	125	2M	1B
1396/10/05	866	865	894	870	(1.25)	87	904K	787M
1396/10/04	899	878	899	881	0.23	79	601K	530M
1396/10/03	890	874	895	879	(2.01)	108	897K	789M
1396/10/02	902	890	936	897	(4.17)	220	2M	2B
1396/09/29	945	923	945	936	1.41	87	648K	607M
1396/09/28	889	865	935	923	3.59	294	3M	3B
1396/09/27	890	872	909	891	(0.22)	45	163K	145M
1396/09/26	890	889	905	893	0.34	47	250K	224M
1396/09/25	931	870	900	890	(1.77)	47	496K	441M
1396/09/22	942	898	942	906	0.78	92	589K	534M
1396/09/21	898	893	899	899	4.90	69	751K	675M
1396/09/20	852	852	889	857	(4.35)	20	222K	190M
1396/09/13	900	880	908	896	(1.43)	43	367K	326M
1396/09/12	909	893	918	909	0.0	30	133K	120M
1396/09/11	922	892	922	909	(1.41)	50	356K	321M
1396/09/08	928	915	936	922	0.0	44	189K	174M
1396/09/07	921	913	929	922	(0.32)	52	321K	295M
1396/09/05	921	915	935	925	(0.54)	100	939K	869M
1396/09/04	912	912	939	930	(0.43)	81	514K	478M
1396/09/01	987	932	987	934	(4.79)	300	4M	4B
1396/08/30	1,006	963	1,012	981	(3.16)	251	2M	2B
1396/08/29	1,020	991	1,020	1,013	2.32	411	3M	3B
1396/08/27	990	970	990	990	4.98	419	7M	6B
1396/08/24	943	943	943	943	4.89	25	646K	609M
1396/08/23	880	879	901	899	4.66	179	3M	2B
1396/08/22	887	850	892	859	(0.69)	117	1M	1B
1396/08/21	896	867	896	865	0.46	36	124K	109M
1396/08/20	864	864	870	861	0.0	5	15K	13M
1396/08/17	861	856	890	861	0.35	23	161K	140M
1396/08/16	870	850	888	858	(4.03)	68	1M	885M
1396/08/15	895	860	901	894	(0.45)	26	192K	171M
1396/08/14	929	899	929	898	0.34	34	126K	114M
1396/08/13	919	900	920	895	0.56	22	140K	127M
1396/08/10	879	879	914	890	0.56	41	351K	314M
1396/08/09	890	861	890	885	(0.9)	50	313K	275M
1396/08/08	918	865	920	893	(0.45)	66	298K	265M
1396/08/07	895	890	925	897	1.36	58	324K	293M
1396/08/06	890	887	892	885	0.23	24	117K	104M
1396/08/03	880	873	891	883	0.34	25	197K	175M
1396/08/02	871	867	890	880	(0.45)	31	229K	200M
1396/08/01	910	870	910	884	(2.0)	61	624K	551M
1396/07/30	914	891	935	902	1.01	60	850K	767M
1396/07/29	924	882	924	893	(1.0)	31	319K	282M
1396/07/26	895	891	905	902	(0.22)	25	168K	151M
1396/07/25	920	881	925	904	(0.22)	37	180K	162M
1396/07/24	920	915	926	906	0.0	10	17K	15M
1396/07/23	930	905	947	906	0.33	24	111K	102M
1396/07/22	920	920	945	903	0.33	17	46K	43M
1396/07/19	920	889	920	900	(1.75)	45	451K	405M
1396/07/18	940	889	940	916	(2.03)	29	258K	231M
1396/07/17	915	901	975	935	0.32	25	195K	184M
1396/07/16	924	918	924	932	(3.52)	25	364K	334M
1396/07/15	953	940	953	966	(1.13)	38	163K	154M
1396/07/12	967	955	990	977	(1.51)	52	372K	362M
1396/07/11	992	980	992	992	(0.1)	18	78K	77M
1396/07/01	992	991	1,010	993	0.0	40	214K	212M
1396/06/29	995	977	1,012	993	(0.2)	56	479K	476M
1396/06/28	1,019	986	1,019	995	(0.1)	37	163K	162M
1396/06/27	1,010	987	1,012	996	1.43	76	427K	427M
1396/06/26	1,000	970	1,015	982	(2.68)	75	786K	773M
1396/06/25	1,049	987	1,049	1,009	(0.39)	33	222K	223M
1396/06/22	1,007	1,006	1,019	1,013	(0.39)	35	246K	248M
1396/06/21	1,038	1,005	1,038	1,017	(0.59)	31	252K	255M
1396/06/20	1,020	1,010	1,030	1,023	0.39	44	478K	489M
1396/06/19	1,052	1,009	1,052	1,019	(4.05)	156	2M	2B
1396/06/15	1,058	1,053	1,082	1,062	(0.65)	38	282K	298M
1396/06/14	1,078	1,061	1,082	1,069	0.38	35	193K	208M
1396/06/13	1,068	1,060	1,088	1,065	(1.21)	69	505K	538M
1396/06/12	1,080	1,062	1,091	1,078	(0.09)	58	216K	233M
1396/06/11	1,110	1,060	1,110	1,079	(2.44)	50	398K	427M
1396/06/08	1,089	1,071	1,118	1,106	3.85	118	761K	842M
1396/06/07	1,066	1,050	1,090	1,065	(0.75)	98	551K	587M
1396/06/06	1,091	1,065	1,111	1,073	0.19	78	462K	496M
1396/06/05	1,125	1,058	1,125	1,071	(3.51)	125	847K	908M
1396/06/04	1,122	1,103	1,159	1,110	(4.39)	129	1M	1B
1396/06/01	1,155	1,150	1,191	1,161	(9.72)	47	425K	493M
1396/05/30	1,223	1,223	1,223	1,286	(0.08)	2	11K	13M
1396/05/29	1,224	1,224	1,224	1,287	(0.08)	2	11K	13M
1396/05/28	1,247	1,247	1,247	1,288	(1.83)	8	176K	219M
1396/05/25	1,248	1,248	1,248	1,312	(0.08)	5	11K	14M
1396/05/24	1,252	1,252	1,252	1,313	(0.3)	5	29K	36M
1396/05/23	1,253	1,253	1,253	1,317	(0.08)	4	8K	10M
1396/05/22	1,254	1,254	1,254	1,318	(0.15)	6	13K	16M
1396/05/21	1,265	1,265	1,265	1,320	(0.83)	9	78K	99M
1396/05/18	1,290	1,280	1,290	1,331	(0.67)	22	74K	95M
1396/05/17	1,320	1,320	1,320	1,340	0.0	3	2K	3M
1396/05/16	1,330	1,280	1,330	1,340	(0.22)	6	23K	30M
1396/05/09	1,332	1,285	1,332	1,343	(0.3)	10	35K	45M
1396/05/08	1,285	1,285	1,359	1,347	(0.37)	28	61K	80M
1396/05/07	1,299	1,291	1,300	1,352	(0.22)	7	27K	35M
1396/05/04	1,365	1,291	1,365	1,355	(0.15)	15	25K	33M
1396/05/03	1,380	1,347	1,380	1,357	(0.07)	24	74K	100M
1396/05/02	1,360	1,330	1,399	1,358	1.65	48	345K	471M
1396/05/01	1,373	1,280	1,373	1,336	(0.07)	16	14K	18M
1396/04/31	1,369	1,336	1,372	1,337	2.14	36	243K	332M
1396/04/28	1,320	1,320	1,349	1,309	0.08	11	21K	28M
1396/04/27	1,251	1,250	1,300	1,308	(0.38)	14	47K	59M
1396/04/26	1,258	1,257	1,305	1,313	(0.76)	19	73K	91M
1396/04/25	1,302	1,269	1,329	1,323	(0.9)	33	102K	130M
1396/04/24	1,369	1,337	1,370	1,335	0.23	23	66K	90M
1396/04/21	1,310	1,310	1,369	1,332	2.15	31	217K	297M
1396/04/20	1,327	1,300	1,336	1,304	2.44	38	252K	336M
1396/04/19	1,225	1,225	1,328	1,273	0.08	10	22K	28M
1396/04/18	1,300	1,231	1,300	1,272	0.08	5	20K	26M
1396/04/17	1,220	1,220	1,236	1,271	(0.16)	3	25K	31M
1396/04/14	1,230	1,224	1,256	1,273	(0.16)	14	20K	25M
1396/04/13	1,270	1,250	1,302	1,275	0.08	6	39K	50M
1396/04/12	1,310	1,224	1,310	1,274	(0.16)	6	20K	24M
1396/04/11	1,316	1,316	1,327	1,276	0.95	24	89K	117M
1396/04/10	1,323	1,323	1,324	1,264	0.0	4	1K	1M
1396/04/07	1,325	1,250	1,325	1,264	0.08	9	17K	22M
1396/04/04	1,324	1,322	1,324	1,263	0.16	5	14K	18M
1396/04/03	1,310	1,310	1,322	1,261	0.08	6	6K	8M
1396/03/31	1,285	1,232	1,317	1,260	0.40	21	54K	70M
1396/03/30	1,196	1,196	1,294	1,255	0.0	4	3K	4M
1396/03/29	1,201	1,200	1,201	1,255	(0.32)	5	30K	36M
1396/03/28	1,240	1,211	1,240	1,259	(1.1)	11	117K	142M
1396/03/27	1,230	1,230	1,236	1,273	0.0	2	1K	2M
1396/03/24	1,220	1,220	1,290	1,273	(0.08)	6	16K	20M
1396/03/23	1,219	1,218	1,250	1,274	(0.31)	9	38K	47M
1396/03/21	1,225	1,221	1,297	1,278	(0.47)	19	54K	66M
1396/03/20	1,270	1,231	1,300	1,284	(0.77)	14	93K	115M
1396/03/17	1,291	1,256	1,300	1,294	(2.12)	21	228K	288M
1396/03/16	1,300	1,300	1,360	1,322	0.08	6	11K	15M
1396/03/13	1,337	1,300	1,369	1,321	0.23	32	68K	91M
1396/03/10	1,286	1,286	1,330	1,318	0.0	5	17K	23M
1396/03/09	1,287	1,287	1,338	1,318	0.0	3	2K	2M
1396/03/08	1,290	1,285	1,290	1,318	(0.15)	6	33K	43M
1396/03/07	1,285	1,285	1,364	1,320	(0.08)	18	31K	41M
1396/03/06	1,317	1,295	1,317	1,321	0.0	6	8K	10M
1396/03/03	1,345	1,317	1,359	1,321	0.76	29	200K	267M
1396/03/02	1,347	1,266	1,352	1,311	0.0	28	142K	187M
1396/03/01	1,310	1,300	1,340	1,311	0.38	18	150K	199M
1396/02/31	1,329	1,260	1,329	1,306	(0.15)	8	31K	40M
1396/02/30	1,371	1,300	1,371	1,308	(1.36)	32	457K	597M
1396/02/27	1,392	1,280	1,393	1,326	(0.67)	15	98K	127M
1396/02/26	1,393	1,286	1,393	1,335	(0.3)	16	78K	103M
1396/02/24	1,332	1,309	1,349	1,339	(2.76)	34	270K	354M
1396/02/23	1,373	1,350	1,440	1,377	(3.1)	33	320K	433M
1396/02/20	1,445	1,376	1,446	1,421	0.0	9	7K	10M
1396/02/19	1,454	1,401	1,454	1,421	(0.14)	12	65K	91M
1396/02/18	1,375	1,373	1,460	1,423	(0.28)	8	47K	65M
1396/02/17	1,474	1,410	1,475	1,427	0.0	18	122K	174M
1396/02/16	1,487	1,410	1,488	1,427	0.07	10	22K	32M
1396/02/13	1,400	1,400	1,430	1,426	0.0	6	12K	17M
1396/02/12	1,495	1,385	1,495	1,426	(0.14)	26	158K	224M
1396/02/11	1,427	1,401	1,490	1,428	0.07	17	56K	81M
1396/02/10	1,400	1,400	1,450	1,427	(0.35)	27	104K	146M
1396/02/09	1,436	1,400	1,499	1,432	(0.28)	22	111K	157M
1396/02/06	1,437	1,401	1,440	1,436	(0.07)	26	65K	93M
1396/02/04	1,396	1,390	1,435	1,437	(0.42)	18	96K	135M
1396/02/03	1,396	1,396	1,430	1,443	(0.55)	34	157K	224M
1396/02/02	1,460	1,400	1,460	1,451	(0.75)	25	124K	176M
1396/01/30	1,489	1,398	1,489	1,462	(0.61)	15	66K	93M
1396/01/29	1,539	1,420	1,540	1,471	(1.21)	38	170K	245M
1396/01/28	1,516	1,435	1,516	1,489	(1.0)	21	142K	206M
1396/01/27	1,486	1,460	1,507	1,504	(0.73)	27	118K	174M
1396/01/26	1,544	1,475	1,544	1,515	(1.94)	58	351K	527M
1396/01/23	1,486	1,486	1,570	1,545	(1.21)	47	192K	291M
1396/01/21	1,540	1,480	1,609	1,564	1.56	53	494K	772M
1396/01/20	1,503	1,503	1,609	1,540	0.33	38	314K	485M
1396/01/19	1,501	1,500	1,559	1,535	3.37	63	369K	572M
1396/01/16	1,498	1,498	1,507	1,485	3.41	59	339K	511M
1396/01/15	1,449	1,410	1,486	1,436	1.41	42	173K	255M
1396/01/14	1,376	1,350	1,471	1,416	1.07	42	265K	378M
1396/01/09	1,429	1,410	1,429	1,401	0.07	9	63K	89M
1396/01/08	1,351	1,351	1,430	1,400	0.07	18	57K	80M
1396/01/07	1,346	1,332	1,346	1,399	(0.21)	9	21K	28M
1396/01/06	1,417	1,346	1,417	1,402	(0.99)	31	102K	138M
1396/01/05	1,358	1,358	1,428	1,416	(0.91)	16	104K	142M
1395/12/28	1,389	1,389	1,389	1,429	(2.26)	23	220K	306M
1395/12/25	1,395	1,395	1,395	1,462	(0.41)	3	41K	58M
1395/12/24	1,396	1,396	1,396	1,468	(0.07)	3	5K	7M
1395/12/23	1,398	1,398	1,398	1,469	(0.14)	3	15K	20M
1395/12/22	1,399	1,399	1,399	1,471	(0.07)	3	5K	6M
1395/12/17	1,400	1,400	1,400	1,472	(0.07)	2	5K	7M
1395/12/15	1,402	1,402	1,411	1,473	(0.14)	5	16K	22M
1395/12/14	1,418	1,404	1,443	1,475	(0.14)	8	11K	16M
1395/12/11	1,422	1,422	1,445	1,477	(1.27)	31	145K	207M
1395/12/10	1,438	1,428	1,438	1,496	(0.33)	5	33K	47M
1395/12/09	1,432	1,432	1,435	1,501	(0.4)	15	37K	52M
1395/12/08	1,455	1,439	1,455	1,507	(0.46)	14	48K	69M
1395/12/07	1,441	1,441	1,500	1,514	(0.13)	12	28K	42M
1395/12/04	1,471	1,463	1,472	1,516	(1.49)	32	148K	217M
1395/12/03	1,470	1,500	1,500	1,539	(0.13)	6	25K	37M
1395/12/02	1,520	1,520	1,520	1,541	0.0	1	5K	8M
1395/12/01	1,523	1,500	1,575	1,541	2.46	66	467K	721M
1395/11/30	1,430	1,498	1,530	1,504	0.0	13	84K	126M
1395/11/27	1,488	1,441	1,500	1,504	(0.79)	23	223K	332M
1395/11/26	1,444	1,444	1,452	1,516	(0.2)	13	20K	29M
1395/11/25	1,447	1,447	1,447	1,519	(0.26)	10	23K	33M
1395/11/24	1,456	1,451	1,456	1,523	(0.13)	7	13K	18M
1395/11/23	1,455	1,455	1,464	1,525	(0.39)	16	37K	53M
1395/11/20	1,458	1,458	1,480	1,531	(0.2)	8	17K	25M
1395/11/19	1,500	1,500	1,571	1,534	0.46	11	103K	161M
1395/11/18	1,452	1,452	1,452	1,527	0.0	1	3K	4M
1395/11/17	1,456	1,455	1,456	1,527	(0.26)	15	28K	40M
1395/11/16	1,555	1,480	1,555	1,531	(1.67)	34	453K	693M
1395/11/13	1,565	1,499	1,565	1,557	(0.06)	8	124K	193M
1395/11/12	1,589	1,499	1,590	1,558	0.39	14	222K	347M
1395/11/11	1,599	1,520	1,599	1,552	1.04	12	255K	400M
1395/11/10	1,501	1,499	1,550	1,536	0.13	19	94K	144M
1395/11/09	1,556	1,515	1,620	1,534	(2.73)	123	1M	2B
1395/11/06	1,550	1,515	1,550	1,577	(1.07)	25	108K	164M
1395/11/05	1,571	1,488	1,632	1,594	2.18	45	347K	558M
1395/11/04	1,551	1,550	1,562	1,560	4.77	71	591K	922M
1395/11/03	1,453	1,453	1,597	1,489	(2.62)	125	2M	3B
1395/11/02	1,479	1,479	1,480	1,529	(1.74)	21	170K	251M
1395/10/29	1,590	1,511	1,619	1,556	(2.08)	45	265K	406M
1395/10/28	1,541	1,541	1,630	1,589	(2.03)	52	344K	542M
1395/10/27	1,542	1,542	1,542	1,622	(0.06)	2	4K	6M
1395/10/26	1,547	1,547	1,547	1,623	(0.31)	6	30K	46M
1395/10/25	1,555	1,555	1,555	1,628	(0.49)	12	47K	73M
1395/10/22	1,555	1,555	1,555	1,636	0.0	1	1K	2M
1395/10/20	1,563	1,563	1,563	1,636	(0.55)	14	52K	81M
1395/10/19	1,630	1,577	1,676	1,645	(0.84)	24	99K	157M
1395/10/18	1,633	1,580	1,678	1,659	1.90	41	554K	919M
1395/10/15	1,625	1,540	1,635	1,628	0.87	83	758K	1B
1395/10/14	1,588	1,501	1,643	1,614	2.22	62	517K	834M
1395/10/13	1,595	1,570	1,615	1,579	0.19	34	356K	562M
1395/10/12	1,579	1,569	1,598	1,576	2.40	150	2M	3B
1395/10/11	1,535	1,490	1,548	1,539	0.0	62	1M	2B
1395/10/08	1,540	1,530	1,540	1,539	3.50	63	1M	2B
1395/10/04	1,422	1,422	1,510	1,487	(0.34)	53	68K	99M
1395/10/01	1,418	1,418	1,540	1,492	0.0	27	30K	45M
1395/09/30	1,442	1,441	1,442	1,492	(1.58)	27	151K	218M
1395/09/29	1,500	1,473	1,590	1,516	(2.19)	58	253K	377M
1395/09/28	1,580	1,520	1,580	1,550	(3.13)	37	316K	482M
1395/09/24	1,583	1,583	1,690	1,600	(3.96)	99	513K	820M
1395/09/23	1,645	1,630	1,680	1,666	(0.36)	40	145K	239M
1395/09/22	1,715	1,600	1,715	1,672	(0.42)	21	74K	121M
1395/09/21	1,660	1,601	1,730	1,679	0.66	55	185K	314M
1395/09/20	1,673	1,631	1,690	1,668	0.79	42	306K	512M
1395/09/17	1,690	1,600	1,700	1,655	(0.12)	58	785K	1B
1395/09/16	1,706	1,611	1,706	1,657	(0.9)	22	210K	343M
1395/09/15	1,700	1,630	1,700	1,672	(2.51)	36	244K	398M
1395/09/14	1,777	1,642	1,777	1,715	(0.58)	27	99K	167M
1395/09/13	1,840	1,706	1,840	1,725	(3.9)	95	813K	1B
1395/09/09	1,740	1,740	1,797	1,795	4.85	129	2M	3B
1395/09/07	1,669	1,650	1,719	1,712	4.52	155	2M	3B
1395/09/06	1,620	1,615	1,679	1,638	(0.55)	65	321K	525M
1395/09/03	1,650	1,603	1,710	1,647	0.61	45	155K	259M
1395/09/02	1,590	1,590	1,670	1,637	2.89	64	334K	553M
1395/09/01	1,580	1,566	1,630	1,591	(3.46)	63	383K	604M
1395/08/29	1,750	1,638	1,750	1,648	(4.41)	83	815K	1B
1395/08/26	1,670	1,660	1,753	1,724	3.23	211	2M	3B
1395/08/25	1,701	1,656	1,720	1,670	1.83	113	959K	2B
1395/08/24	1,634	1,605	1,641	1,640	4.93	129	2M	3B
1395/08/23	1,529	1,529	1,590	1,563	3.17	56	414K	650M
1395/08/22	1,511	1,511	1,517	1,515	4.84	41	587K	890M
1395/08/19	1,425	1,425	1,518	1,445	(3.6)	38	436K	627M
1395/08/18	1,528	1,480	1,529	1,499	0.54	39	275K	414M
1395/08/17	1,480	1,443	1,529	1,491	0.13	63	402K	600M
1395/08/16	1,430	1,430	1,529	1,489	(1.0)	24	116K	167M
1395/08/15	1,544	1,484	1,550	1,504	1.48	74	431K	649M
1395/08/12	1,470	1,464	1,550	1,482	(3.83)	116	1M	2B
1395/08/11	1,586	1,502	1,586	1,541	(2.53)	57	411K	631M
1395/08/10	1,465	1,465	1,619	1,581	2.53	147	1M	2B
1395/08/09	1,558	1,539	1,590	1,542	(4.81)	74	610K	941M
1395/08/08	1,630	1,570	1,630	1,620	4.31	110	1M	2B
1395/08/05	1,550	1,490	1,555	1,553	4.86	61	715K	1B
1395/08/04	1,479	1,400	1,491	1,481	4.30	160	2M	2B
1395/08/03	1,420	1,419	1,420	1,420	4.95	63	673K	956M
1395/08/02	1,306	1,306	1,367	1,353	3.92	69	661K	894M
1395/08/01	1,300	1,271	1,320	1,302	(0.91)	30	332K	431M
1395/07/28	1,329	1,273	1,329	1,314	3.22	9	156K	205M
1395/07/18	1,240	1,220	1,288	1,273	(0.86)	29	88K	108M
1395/07/17	1,333	1,279	1,333	1,284	0.39	12	60K	80M
1395/07/14	1,313	1,262	1,319	1,279	0.39	44	117K	151M
1395/07/13	1,278	1,164	1,281	1,274	4.43	167	2M	3B
1395/07/12	1,210	1,200	1,220	1,220	4.99	166	3M	4B
1395/07/11	1,125	1,125	1,166	1,162	4.59	41	502K	584M
1395/07/10	1,096	1,080	1,096	1,111	(0.09)	8	16K	18M
1395/07/07	1,120	1,080	1,130	1,112	(0.71)	28	158K	173M
1395/07/06	1,135	1,077	1,140	1,120	(0.27)	12	54K	58M
1395/07/05	1,118	1,070	1,132	1,123	4.08	73	462K	520M
1395/07/04	1,072	1,040	1,120	1,079	(0.64)	16	84K	88M
1395/07/03	1,095	1,064	1,095	1,086	(0.09)	6	30K	32M
1395/06/15	1,146	1,146	1,200	1,162	1.40	34	210K	247M
1395/06/14	1,111	1,097	1,150	1,146	(0.52)	11	67K	75M
1395/06/13	1,130	1,115	1,130	1,152	(0.09)	3	12K	13M
1395/06/10	1,111	1,110	1,167	1,153	(0.35)	6	45K	50M
1395/06/09	1,112	1,104	1,140	1,157	(0.43)	15	43K	48M
1395/06/08	1,118	1,115	1,159	1,162	(0.43)	8	41K	46M
1395/06/07	1,127	1,113	1,135	1,167	(0.34)	19	38K	43M
1395/06/06	1,151	1,150	1,151	1,171	(0.09)	6	12K	13M
1395/05/30	1,120	1,120	1,190	1,172	0.0	3	2K	2M
1395/05/27	1,161	1,120	1,198	1,172	(0.34)	16	57K	65M
1395/05/26	1,171	1,171	1,171	1,176	0.0	4	8K	10M
1395/05/25	1,180	1,180	1,220	1,176	0.09	8	29K	35M
1395/05/24	1,183	1,165	1,184	1,175	0.0	9	34K	40M
1395/05/23	1,150	1,121	1,185	1,175	(0.25)	17	82K	95M
1395/05/20	1,230	1,141	1,237	1,178	(0.17)	16	91K	106M
1395/05/19	1,239	1,239	1,239	1,180	0.0	1	1K	1M
1395/05/18	1,170	1,162	1,171	1,180	(0.17)	5	44K	52M
1395/05/17	1,170	1,170	1,170	1,182	(0.08)	3	29K	34M
1395/05/16	1,185	1,152	1,241	1,183	0.08	11	33K	40M
1395/05/13	1,141	1,141	1,180	1,182	0.0	10	9K	10M
1395/05/12	1,126	1,126	1,230	1,182	0.34	21	50K	60M
1395/05/11	1,126	1,126	1,126	1,178	0.0	1	2K	2M
1395/05/10	1,141	1,120	1,200	1,178	0.0	14	59K	69M
1395/04/30	1,150	1,122	1,150	1,178	(0.25)	8	31K	36M
1395/04/27	1,122	1,122	1,122	1,181	0.0	2	2K	2M
1395/04/26	1,230	1,124	1,230	1,181	(0.17)	10	41K	48M
1395/04/23	1,140	1,139	1,140	1,183	(1.25)	9	103K	117M
1395/04/22	1,150	1,141	1,200	1,198	0.0	4	9K	11M
1395/04/21	1,168	1,141	1,168	1,198	(0.08)	5	11K	13M
1395/04/20	1,168	1,168	1,170	1,199	0.0	4	6K	7M
1395/04/19	1,168	1,168	1,168	1,199	(0.08)	1	7K	8M
1395/04/15	1,171	1,168	1,171	1,200	(0.08)	5	19K	23M
1395/04/14	1,150	1,150	1,243	1,201	1.44	37	150K	185M
1395/04/13	1,133	1,131	1,133	1,184	(0.5)	14	42K	48M
1395/04/12	1,168	1,168	1,168	1,190	0.0	1	2K	3M
1395/04/09	1,199	1,199	1,199	1,190	0.0	1	1K	1M
1395/04/08	1,173	1,160	1,200	1,190	0.0	7	38K	46M
1395/04/06	1,151	1,134	1,151	1,190	(0.17)	11	15K	17M
1395/04/02	1,141	1,141	1,141	1,192	0.0	1	550	628K
1395/03/31	1,137	1,136	1,138	1,192	(0.25)	12	19K	21M
1395/03/30	1,151	1,144	1,151	1,195	(0.75)	14	65K	75M
1395/03/29	1,152	1,152	1,152	1,204	0.0	1	499	575K
1395/03/26	1,152	1,151	1,152	1,204	(0.41)	6	35K	41M
1395/03/25	1,154	1,154	1,154	1,209	(0.41)	4	35K	40M
1395/03/24	1,160	1,159	1,160	1,214	(0.49)	4	38K	44M
1395/03/23	1,173	1,163	1,173	1,220	(0.33)	7	33K	38M
1395/03/22	1,184	1,171	1,184	1,224	(0.65)	9	62K	74M
1395/03/19	1,181	1,181	1,188	1,232	(0.08)	4	8K	9M
1395/03/18	1,191	1,186	1,239	1,233	(0.64)	20	65K	78M
1395/03/17	1,216	1,216	1,218	1,241	(0.32)	9	52K	63M
1395/03/16	1,243	1,243	1,252	1,245	0.0	5	29K	36M
1395/03/11	1,260	1,260	1,260	1,245	0.0	1	3K	4M
1395/03/10	1,258	1,230	1,258	1,245	0.0	6	13K	17M
1395/03/09	1,269	1,240	1,270	1,245	0.08	7	14K	18M
1395/03/08	1,285	1,191	1,285	1,244	(0.24)	11	23K	28M
1395/03/05	1,229	1,210	1,295	1,247	0.0	8	17K	21M
1395/03/04	1,244	1,200	1,244	1,247	(0.4)	12	56K	69M
1395/03/01	1,264	1,261	1,264	1,252	0.16	5	57K	72M
1395/02/29	1,280	1,261	1,290	1,250	0.97	21	100K	129M
1395/02/28	1,230	1,230	1,231	1,238	0.0	5	7K	8M
1395/02/27	1,220	1,180	1,289	1,238	0.0	9	17K	21M
1395/02/26	1,233	1,178	1,233	1,238	0.0	4	4K	5M
1395/02/22	1,241	1,233	1,275	1,238	(4.55)	30	374K	463M
1395/02/21	1,261	1,240	1,262	1,297	(0.46)	12	52K	66M
1395/02/20	1,262	1,260	1,300	1,303	(0.76)	30	76K	96M
1395/02/19	1,268	1,260	1,268	1,313	(0.38)	13	36K	45M
1395/02/18	1,340	1,268	1,340	1,318	(0.15)	14	20K	26M
1395/02/15	1,355	1,350	1,355	1,320	0.08	3	10K	14M
1395/02/14	1,321	1,276	1,370	1,319	0.0	10	45K	59M
1395/02/13	1,350	1,271	1,355	1,319	(1.35)	26	156K	201M
1395/02/12	1,329	1,310	1,394	1,337	0.60	30	121K	164M
1395/02/11	1,336	1,300	1,336	1,329	(1.77)	21	191K	250M
1395/02/08	1,307	1,302	1,390	1,353	(1.24)	23	88K	115M
1395/02/07	1,365	1,365	1,384	1,370	0.59	19	154K	213M
1395/02/06	1,420	1,330	1,450	1,362	(2.71)	29	213K	285M
1395/02/05	1,400	1,400	1,400	1,400	4.09	4	6K	8M
1395/01/30	1,360	1,340	1,384	1,345	1.97	39	195K	267M
1395/01/29	1,259	1,259	1,350	1,319	(0.45)	20	43K	55M
1395/01/28	1,350	1,275	1,350	1,325	(1.27)	25	138K	179M
1395/01/25	1,406	1,340	1,406	1,342	(4.82)	34	431K	578M
1395/01/24	1,410	1,409	1,499	1,410	(4.92)	45	425K	599M
1395/01/23	1,450	1,436	1,530	1,483	(1.85)	33	131K	189M
1395/01/22	1,450	1,424	1,531	1,511	3.56	142	1M	2B
1395/01/21	1,487	1,417	1,501	1,459	(2.15)	42	284K	413M
1395/01/18	1,552	1,406	1,552	1,491	0.81	133	1M	2B
1395/01/17	1,475	1,475	1,481	1,479	4.82	85	814K	1B
1395/01/16	1,410	1,406	1,411	1,411	4.99	51	463K	653M
1395/01/15	1,300	1,300	1,363	1,344	3.46	44	494K	665M
1395/01/14	1,320	1,271	1,320	1,299	0.0	10	33K	43M
1395/01/11	1,336	1,270	1,336	1,299	0.0	5	12K	16M
1395/01/10	1,250	1,250	1,335	1,299	0.08	15	111K	145M
1395/01/09	1,270	1,270	1,270	1,298	(0.08)	3	8K	10M
1395/01/08	1,349	1,241	1,349	1,299	(0.54)	25	209K	270M
1395/01/07	1,303	1,303	1,350	1,306	0.46	16	64K	86M
1394/12/26	1,303	1,262	1,348	1,300	0.62	15	81K	108M
1394/12/25	1,329	1,256	1,340	1,292	0.78	13	90K	119M
1394/12/24	1,233	1,233	1,339	1,282	0.16	20	71K	92M
1394/12/22	1,287	1,250	1,290	1,280	(1.01)	40	408K	522M
1394/12/19	1,250	1,237	1,250	1,293	(0.69)	20	55K	68M
1394/12/18	1,280	1,239	1,280	1,302	(0.08)	6	10K	12M
1394/12/17	1,280	1,267	1,300	1,303	(0.84)	20	121K	155M
1394/12/05	1,268	1,268	1,319	1,314	(1.43)	25	136K	174M
1394/12/04	1,400	1,281	1,400	1,333	(0.07)	9	32K	42M
1394/12/03	1,340	1,271	1,400	1,334	0.0	9	14K	19M
1394/12/02	1,297	1,271	1,310	1,334	(0.15)	8	15K	19M
1394/12/01	1,350	1,298	1,350	1,336	(2.2)	34	193K	253M
1394/11/28	1,329	1,327	1,420	1,366	(2.15)	30	169K	225M
1394/11/27	1,399	1,339	1,399	1,396	(0.71)	15	74K	101M
1394/11/26	1,360	1,357	1,410	1,406	(1.26)	23	144K	199M
1394/11/25	1,360	1,357	1,360	1,424	(0.28)	6	20K	27M
1394/11/24	1,380	1,369	1,410	1,428	(0.9)	17	73K	101M
1394/11/21	1,395	1,386	1,450	1,441	(1.17)	30	93K	129M
1394/11/20	1,490	1,430	1,491	1,458	1.25	41	214K	314M
1394/11/19	1,430	1,430	1,488	1,440	0.77	39	165K	240M
1394/11/18	1,466	1,370	1,466	1,429	2.29	82	481K	688M
1394/11/17	1,348	1,348	1,398	1,397	4.88	144	1M	2B
1394/11/14	1,271	1,270	1,348	1,332	3.74	50	429K	571M
1394/11/13	1,318	1,273	1,318	1,284	0.08	17	98K	126M
1394/11/12	1,236	1,206	1,320	1,283	1.66	50	256K	331M
1394/11/11	1,216	1,216	1,295	1,262	(0.32)	7	45K	55M
1394/11/10	1,218	1,217	1,325	1,266	(0.08)	18	85K	107M
1394/11/07	1,279	1,252	1,319	1,267	(0.94)	34	210K	264M
1394/11/06	1,334	1,250	1,337	1,279	0.31	40	258K	331M
1394/11/05	1,244	1,244	1,275	1,275	4.94	71	682K	870M
1394/11/04	1,252	1,200	1,252	1,215	1.50	39	298K	364M
1394/11/03	1,200	1,200	1,254	1,197	0.17	5	21K	26M
1394/10/30	1,157	1,157	1,189	1,195	(0.58)	17	83K	97M
1394/10/29	1,240	1,155	1,240	1,202	(0.08)	11	43K	52M
1394/10/28	1,153	1,153	1,155	1,203	(0.08)	2	6K	7M
1394/10/27	1,264	1,200	1,264	1,204	0.0	10	18K	22M
1394/10/26	1,216	1,181	1,225	1,204	3.17	34	282K	345M
1394/10/23	1,210	1,150	1,210	1,167	1.21	40	473K	552M
1394/10/22	1,140	1,140	1,200	1,153	0.0	17	52K	61M
1394/10/21	1,149	1,130	1,149	1,153	(0.17)	15	54K	61M
1394/10/19	1,150	1,120	1,150	1,155	0.0	3	3K	4M
1394/10/16	1,135	1,135	1,160	1,155	0.0	20	81K	94M
1394/10/15	1,204	1,154	1,204	1,155	0.70	22	164K	192M
1394/10/07	1,220	1,156	1,220	1,209	(0.58)	20	61K	71M
1394/10/06	1,162	1,162	1,220	1,216	0.0	9	15K	18M
1394/10/05	1,200	1,162	1,200	1,216	(0.57)	10	56K	65M
1394/10/02	1,173	1,173	1,282	1,223	(0.89)	19	69K	81M
1394/10/01	1,186	1,186	1,186	1,234	(1.12)	19	88K	104M
1394/09/30	1,201	1,201	1,205	1,248	(1.27)	14	96K	115M
1394/09/29	1,250	1,214	1,250	1,264	(1.02)	9	85K	103M
1394/09/28	1,230	1,230	1,232	1,277	(1.31)	16	102K	125M
1394/09/25	1,238	1,238	1,238	1,294	(0.69)	15	54K	67M
1394/09/24	1,256	1,244	1,256	1,303	(0.46)	14	38K	48M
1394/09/23	1,257	1,252	1,257	1,309	(0.61)	13	48K	60M
1394/09/22	1,303	1,300	1,303	1,317	(0.15)	7	39K	51M
1394/09/18	1,301	1,301	1,301	1,319	(0.08)	2	12K	16M
1394/09/17	1,320	1,320	1,320	1,320	0.0	5	12K	16M
1394/09/16	1,300	1,300	1,301	1,320	(0.08)	4	16K	21M
1394/09/15	1,300	1,300	1,300	1,321	0.0	1	6K	8M
1394/09/10	1,373	1,302	1,373	1,321	0.0	6	3K	4M
1394/09/09	1,374	1,373	1,374	1,321	0.0	2	1K	2M
1394/09/08	1,310	1,310	1,310	1,321	0.0	1	1K	2M
1394/09/07	1,302	1,301	1,302	1,321	(0.08)	5	10K	13M
1394/09/04	1,301	1,300	1,301	1,322	0.0	4	7K	9M
1394/09/02	1,290	1,281	1,320	1,322	(0.23)	8	35K	45M
1394/09/01	1,361	1,361	1,385	1,325	0.23	8	20K	28M
1394/08/30	1,330	1,330	1,330	1,322	0.0	3	3K	4M
1394/08/26	1,300	1,300	1,370	1,322	0.0	2	6K	7M
1394/08/25	1,263	1,261	1,263	1,322	(0.3)	5	21K	26M
1394/08/24	1,370	1,370	1,370	1,326	0.0	1	1K	1M
1394/08/20	1,320	1,302	1,320	1,326	(0.08)	2	24K	31M
1394/08/19	1,370	1,370	1,370	1,327	0.08	2	7K	10M
1394/08/18	1,300	1,300	1,389	1,326	0.15	6	12K	17M
1394/08/17	1,300	1,271	1,300	1,324	(0.97)	23	77K	98M
1394/08/16	1,275	1,273	1,275	1,337	(0.15)	3	11K	14M
1394/08/13	1,310	1,292	1,310	1,339	(1.54)	28	118K	153M
1394/08/12	1,330	1,307	1,330	1,360	(0.07)	5	11K	14M
1394/08/10	1,293	1,293	1,370	1,361	0.0	4	5K	7M
1394/08/09	1,390	1,360	1,399	1,361	0.0	6	21K	28M
1394/08/06	1,388	1,350	1,400	1,361	0.0	4	4K	5M
1394/08/05	1,399	1,342	1,399	1,361	0.0	4	4K	5M
1394/08/04	1,360	1,352	1,360	1,361	0.0	2	7K	9M
1394/08/03	1,311	1,304	1,311	1,361	(0.8)	17	62K	81M
1394/07/29	1,322	1,318	1,428	1,372	(0.87)	15	91K	121M
1394/07/28	1,350	1,350	1,350	1,384	(0.07)	1	8K	11M
1394/07/27	1,350	1,350	1,350	1,385	0.0	1	1K	1M
1394/07/26	1,451	1,349	1,451	1,385	(2.46)	29	207K	282M
1394/07/25	1,531	1,405	1,531	1,420	(2.67)	45	412K	586M
1394/07/22	1,485	1,430	1,485	1,459	3.11	34	270K	397M
1394/07/21	1,350	1,350	1,447	1,415	2.61	23	242K	347M
1394/07/20	1,350	1,350	1,350	1,379	(0.07)	2	8K	11M
1394/07/19	1,340	1,340	1,350	1,380	(0.14)	3	25K	33M
1394/07/18	1,360	1,360	1,360	1,382	(0.29)	4	54K	73M
1394/07/15	1,380	1,380	1,380	1,386	(0.07)	3	40K	55M
1394/07/14	1,398	1,398	1,398	1,387	0.0	2	4K	5M
1394/07/12	1,318	1,318	1,318	1,387	0.0	1	1K	2M
1394/07/11	1,320	1,320	1,320	1,387	(0.14)	2	11K	15M
1394/07/08	1,324	1,324	1,324	1,389	(0.29)	3	20K	26M
1394/07/07	1,330	1,330	1,330	1,393	(0.5)	10	38K	51M
1394/07/06	1,330	1,330	1,447	1,400	0.0	2	3K	4M
1394/07/05	1,342	1,342	1,342	1,400	(0.85)	10	61K	82M
1394/07/04	1,470	1,331	1,470	1,412	0.79	8	114K	164M
1394/07/01	1,399	1,334	1,399	1,401	(0.21)	5	18K	24M
1394/06/31	1,389	1,335	1,389	1,404	(0.07)	4	8K	10M
1394/06/30	1,400	1,400	1,400	1,405	0.0	2	11K	15M
1394/06/28	1,336	1,336	1,336	1,405	(0.07)	4	5K	7M
1394/06/25	1,336	1,336	1,336	1,406	0.0	2	2K	3M
1394/06/24	1,339	1,338	1,339	1,406	(0.14)	3	12K	16M
1394/06/23	1,381	1,360	1,381	1,408	(1.61)	17	118K	160M
1394/06/22	1,381	1,381	1,381	1,431	0.0	1	3K	4M
1394/06/21	1,363	1,363	1,480	1,431	(0.21)	18	109K	155M
1394/06/18	1,363	1,363	1,363	1,434	0.0	1	2K	3M
1394/06/17	1,366	1,366	1,367	1,434	(0.21)	4	13K	18M
1394/06/16	1,366	1,366	1,366	1,437	0.0	1	1K	1M
1394/06/15	1,375	1,375	1,378	1,437	(0.69)	15	49K	67M
1394/06/11	1,400	1,391	1,400	1,447	(1.16)	17	79K	110M
1394/06/10	1,435	1,392	1,407	1,464	0.0	3	1K	1M
1394/06/09	1,464	1,459	1,464	1,464	0.0	8	30K	44M
1394/05/31	1,393	1,393	1,460	1,464	(0.14)	5	9K	12M
1394/05/27	1,400	1,400	1,400	1,466	(0.48)	4	34K	48M
1394/05/26	1,403	1,403	1,403	1,473	(0.2)	3	12K	17M
1394/05/25	1,405	1,405	1,470	1,476	(0.14)	6	41K	60M
1394/05/24	1,440	1,440	1,440	1,478	(0.14)	4	21K	30M
1394/05/21	1,480	1,477	1,480	1,480	0.0	9	35K	51M
1394/05/19	1,499	1,499	1,510	1,480	0.07	2	10K	15M
1394/05/18	1,500	1,500	1,500	1,479	0.0	1	879	1M
1394/05/14	1,430	1,422	1,430	1,479	(1.14)	16	77K	109M
1394/05/13	1,490	1,445	1,535	1,496	(1.64)	22	122K	178M
1394/05/12	1,490	1,490	1,490	1,521	0.0	3	3K	4M
1394/05/11	1,447	1,447	1,499	1,521	(0.13)	3	10K	15M
1394/05/10	1,549	1,549	1,549	1,523	0.0	1	1K	2M
1394/05/07	1,454	1,453	1,454	1,523	(0.07)	2	5K	8M
1394/05/06	1,479	1,450	1,479	1,524	(0.13)	8	10K	15M
1394/05/05	1,500	1,478	1,520	1,526	(1.86)	19	166K	249M
1394/05/04	1,610	1,509	1,610	1,555	0.13	2	15K	24M
1394/04/29	1,553	1,550	1,580	1,553	0.06	12	30K	46M
1394/04/24	1,560	1,560	1,560	1,552	0.13	10	65K	101M
1394/04/23	1,610	1,561	1,610	1,550	0.52	11	64K	101M
1394/04/22	1,573	1,541	1,600	1,542	1.18	18	92K	146M
1394/04/21	1,530	1,530	1,561	1,524	2.01	46	161K	250M
1394/04/20	1,425	1,425	1,530	1,494	(0.33)	10	26K	37M
1394/04/16	1,500	1,477	1,500	1,499	(3.54)	93	241K	358M
1394/04/15	1,512	1,512	1,515	1,554	(2.33)	26	141K	213M
1394/04/14	1,630	1,558	1,630	1,591	(2.93)	28	182K	284M
1394/04/13	1,590	1,588	1,629	1,639	(1.92)	16	121K	193M
1394/04/10	1,699	1,615	1,699	1,671	8.02	3	3K	5M
1394/04/01	1,530	1,500	1,579	1,547	0.06	11	21K	33M
1394/03/31	1,613	1,473	1,613	1,546	(0.13)	5	11K	16M
1394/03/30	1,548	1,548	1,646	1,548	(4.97)	30	513K	794M
1394/03/27	1,576	1,576	1,576	1,629	(1.75)	11	105K	165M
1394/03/25	1,577	1,577	1,577	1,658	(0.12)	5	6K	10M
1394/03/24	1,584	1,584	1,584	1,660	(0.42)	11	26K	42M
1394/03/23	1,596	1,596	1,596	1,667	(0.66)	3	39K	62M
1394/03/20	1,610	1,600	1,610	1,678	(0.06)	2	2K	4M
1394/03/19	1,600	1,600	1,600	1,679	(0.3)	8	16K	26M
1394/03/17	1,750	1,592	1,752	1,684	0.90	19	67K	116M
1394/03/16	1,689	1,689	1,689	1,669	0.0	2	2K	4M
1394/03/12	1,601	1,590	1,601	1,669	(0.24)	4	14K	22M
1394/03/11	1,592	1,592	1,592	1,673	(0.12)	3	6K	10M
1394/03/10	1,594	1,594	1,594	1,675	(0.12)	3	8K	13M
1394/03/09	1,606	1,606	1,743	1,677	(0.77)	11	46K	73M
1394/03/06	1,649	1,607	1,649	1,690	(0.06)	6	5K	8M
1394/03/05	1,628	1,607	1,628	1,691	0.0	2	2K	3M
1394/03/04	1,628	1,628	1,629	1,691	(1.28)	14	74K	120M
1394/03/03	1,635	1,635	1,636	1,713	(0.46)	9	29K	47M
1394/03/02	1,643	1,643	1,680	1,721	(0.46)	11	31K	52M
1394/02/30	1,662	1,662	1,665	1,729	(0.12)	7	9K	14M
1394/02/28	1,666	1,664	1,675	1,731	(0.12)	7	8K	13M
1394/02/27	1,666	1,666	1,666	1,733	0.0	3	2K	3M
1394/02/23	1,748	1,666	1,748	1,733	(0.06)	3	8K	14M
1394/02/22	1,667	1,667	1,749	1,734	(0.06)	8	16K	28M
1394/02/21	1,739	1,673	1,740	1,735	(0.4)	15	38K	63M
1394/02/20	1,676	1,676	1,676	1,742	(0.17)	1	14K	24M
1394/02/19	1,691	1,691	1,749	1,745	(0.46)	13	54K	93M
1394/02/16	1,691	1,691	1,691	1,753	(0.45)	3	32K	54M
1394/02/15	1,691	1,691	1,691	1,761	0.0	3	2K	3M
1394/02/14	1,703	1,703	1,703	1,761	(0.68)	7	48K	82M
1394/02/13	1,735	1,710	1,735	1,773	(0.45)	5	34K	57M
1394/02/09	1,740	1,735	1,740	1,781	(1.44)	16	98K	171M
1394/02/08	1,760	1,740	1,760	1,807	(0.28)	6	20K	35M
1394/02/07	1,753	1,753	1,753	1,812	(0.77)	9	54K	94M
1394/02/06	1,760	1,760	1,760	1,826	(0.38)	6	26K	46M
1394/02/05	1,765	1,765	1,768	1,833	(0.27)	12	21K	37M
1394/02/02	1,776	1,776	1,776	1,838	(0.65)	10	45K	80M
1394/02/01	1,798	1,789	1,799	1,850	(0.7)	14	49K	88M
1394/01/31	1,890	1,847	1,890	1,863	(0.05)	9	12K	22M
1394/01/30	1,927	1,781	1,927	1,864	0.54	18	107K	200M
1394/01/29	1,866	1,866	1,876	1,854	2.77	29	197K	369M
1394/01/26	1,849	1,820	1,849	1,804	0.33	27	51K	94M
1394/01/25	1,800	1,745	1,820	1,798	(1.05)	12	78K	137M
1394/01/24	1,867	1,800	1,867	1,817	0.83	15	79K	146M
1394/01/23	1,751	1,751	1,848	1,802	(1.15)	25	160K	286M
1394/01/22	1,820	1,775	1,835	1,823	(1.35)	21	109K	196M
1394/01/19	1,800	1,784	1,805	1,848	(0.32)	7	33K	59M
1394/01/18	1,877	1,801	1,890	1,854	(1.17)	41	193K	357M
1394/01/17	1,944	1,796	1,944	1,876	0.32	58	193K	363M
1394/01/16	1,926	1,926	1,926	1,870	0.97	24	68K	130M
1394/01/15	1,900	1,763	1,909	1,852	0.87	23	67K	127M
1394/01/11	1,765	1,764	1,887	1,836	(0.05)	16	37K	68M
1394/01/10	1,772	1,770	1,800	1,837	(0.11)	7	10K	17M
1394/01/09	1,864	1,811	1,880	1,839	0.16	23	50K	93M
1394/01/08	1,857	1,850	1,864	1,836	0.33	24	74K	138M
1394/01/05	1,775	1,775	1,880	1,830	(0.38)	8	35K	63M
1393/12/27	1,769	1,769	1,849	1,837	(0.27)	16	42K	75M
1393/12/26	1,882	1,799	1,882	1,842	(1.6)	14	132K	239M
1393/12/25	1,884	1,846	1,929	1,872	(2.6)	32	194K	359M
1393/12/24	1,921	1,921	1,928	1,922	(3.95)	67	333K	640M
1393/12/23	1,929	1,929	1,929	2,001	(0.4)	5	25K	48M
1393/12/20	1,929	1,929	1,929	2,009	0.0	1	519	1M
1393/12/18	1,929	1,929	1,929	2,009	0.0	2	520	1M
1393/12/13	1,930	1,930	1,930	2,009	(0.05)	2	2K	3M
1393/12/12	1,930	1,930	1,930	2,010	0.0	1	700	1M
1393/12/11	1,932	1,932	1,932	2,010	(0.1)	3	7K	13M
1393/12/10	1,941	1,941	1,941	2,012	(0.45)	8	30K	59M
1393/12/09	1,941	1,941	1,941	2,021	0.0	1	100	194K
1393/12/06	1,942	1,942	1,942	2,021	(0.05)	1	3K	5M
1393/12/05	1,944	1,944	1,944	2,022	(0.1)	5	5K	10M
1393/12/04	1,945	1,945	1,945	2,024	(0.1)	1	8K	15M
1393/12/03	1,946	1,946	1,946	2,026	(0.05)	2	2K	4M
1393/11/29	2,115	1,954	2,115	2,027	(0.39)	13	37K	74M
1393/11/18	3,010	2,950	3,129	3,071	2.06	107	367K	1B
1393/11/15	3,009	3,009	3,009	3,009	(3.99)	48	347K	1B
1393/11/14	3,052	3,052	3,052	3,134	(1.42)	9	91K	278M
1393/11/13	3,100	3,100	3,100	3,179	(1.55)	7	101K	314M
1393/11/12	3,101	3,101	3,101	3,229	(0.03)	2	1K	4M
1393/11/11	3,124	3,124	3,124	3,230	(0.74)	12	48K	150M
1393/11/08	3,128	3,128	3,128	3,254	(0.12)	4	7K	23M
1393/11/07	3,129	3,129	3,129	3,258	(0.03)	2	2K	6M
1393/11/06	3,129	3,129	3,129	3,259	0.0	1	450	1M
1393/11/04	3,129	3,129	3,129	3,259	0.0	1	350	1M
1393/11/01	3,130	3,130	3,130	3,259	(0.03)	2	1K	4M
1393/10/30	3,131	3,131	3,131	3,260	(0.03)	2	2K	5M
1393/10/29	3,134	3,134	3,134	3,261	(0.09)	3	5K	16M
1393/10/23	3,157	3,156	3,320	3,264	(0.7)	11	46K	144M
1393/10/22	3,181	3,181	3,329	3,287	(0.24)	33	56K	183M
1393/10/21	3,329	3,181	3,329	3,295	(0.54)	6	38K	122M
1393/10/20	3,195	3,195	3,196	3,313	(0.45)	14	29K	94M
1393/10/17	3,333	3,204	3,390	3,328	(0.27)	9	22K	70M
1393/10/16	3,222	3,222	3,222	3,337	(0.57)	14	37K	119M
1393/10/15	3,399	3,231	3,399	3,356	(0.27)	19	33K	110M
1393/10/14	3,445	3,229	3,445	3,365	0.12	69	60K	203M
1393/10/13	3,289	3,289	3,440	3,361	0.48	108	62K	210M
1393/10/10	3,448	3,290	3,448	3,345	0.66	75	85K	287M
1393/10/09	3,330	3,228	3,330	3,323	3.78	56	322K	1B
1393/10/08	3,227	3,117	3,227	3,202	3.19	57	207K	668M
1393/10/07	3,164	3,164	3,210	3,103	0.52	15	35K	112M
1393/10/06	3,100	3,100	3,163	3,087	1.48	28	98K	311M
1393/09/24	3,799	3,535	3,799	3,542	(3.8)	94	432K	2B
1393/09/23	3,616	3,576	3,616	3,682	(1.15)	27	76K	273M
1393/09/19	3,631	3,606	3,632	3,725	(0.8)	20	56K	202M
1393/09/18	3,800	3,659	3,800	3,755	(0.32)	16	41K	150M
1393/09/17	3,662	3,662	3,750	3,767	(1.15)	57	114K	423M
1393/09/16	3,800	3,701	3,800	3,811	(1.14)	26	75K	279M
1393/09/15	3,780	3,749	3,804	3,855	(1.28)	30	85K	320M
1393/09/12	3,922	3,780	4,034	3,905	(0.36)	34	101K	391M
1393/09/11	3,783	3,783	4,035	3,919	(0.08)	13	26K	103M
1393/09/10	3,834	3,816	3,860	3,922	(1.31)	41	99K	380M
1393/09/09	4,048	3,833	4,048	3,974	(0.45)	16	39K	150M
1393/09/08	4,095	3,869	4,095	3,992	0.35	52	137K	549M
1393/09/05	3,852	3,850	4,090	3,978	0.0	21	34K	136M
1393/09/04	3,850	3,834	3,850	3,978	(0.13)	6	10K	38M
1393/09/03	4,140	3,955	4,140	3,983	(3.3)	75	280K	1B
1393/09/02	4,110	4,061	4,237	4,119	(2.62)	51	174K	709M
1393/09/01	4,173	4,144	4,289	4,230	(1.99)	74	165K	689M
1393/08/28	4,470	4,251	4,470	4,316	(0.3)	40	95K	408M
1393/08/27	4,126	4,126	4,444	4,329	0.84	68	277K	1B
1393/08/26	4,270	4,187	4,270	4,293	(1.56)	53	118K	498M
1393/08/25	4,433	4,242	4,433	4,361	(0.52)	32	115K	500M
1393/08/24	4,390	4,300	4,470	4,384	0.32	86	320K	1B
1393/08/21	4,120	4,106	4,420	4,370	2.82	112	354K	2B
1393/08/20	4,382	4,194	4,382	4,250	(2.68)	103	284K	1B
1393/08/19	4,386	4,272	4,386	4,367	3.53	196	923K	4B
1393/08/18	4,257	4,257	4,257	4,218	3.03	36	197K	839M
1393/08/17	4,202	4,202	4,202	4,094	1.31	22	85K	358M
1393/08/14	4,000	4,000	4,105	4,041	2.36	41	161K	660M
1393/08/11	4,004	3,950	4,039	3,948	1.05	50	114K	454M
1393/08/10	3,900	3,900	3,998	3,907	1.38	46	128K	505M
1393/08/07	3,899	3,761	3,899	3,854	(0.28)	36	50K	191M
1393/08/06	3,899	3,852	3,919	3,865	0.23	31	62K	241M
1393/08/05	3,841	3,792	3,900	3,856	(2.38)	74	170K	646M
1393/08/04	3,843	3,840	4,000	3,950	(0.6)	35	75K	290M
1393/08/03	4,060	3,902	4,060	3,974	0.18	30	48K	191M
1393/07/30	4,070	3,902	4,070	3,967	(2.39)	54	192K	757M
1393/07/29	4,042	3,958	4,043	4,064	(1.41)	54	112K	445M
1393/07/28	4,150	4,042	4,190	4,122	2.28	98	207K	859M
1393/07/27	3,820	3,820	4,041	4,030	3.71	106	309K	1B
1393/07/26	3,850	3,810	3,851	3,886	(0.28)	18	47K	181M
1393/07/23	3,900	3,800	3,900	3,897	(0.23)	16	26K	100M
1393/07/22	3,820	3,803	3,887	3,906	(1.24)	41	93K	354M
1393/07/20	3,851	3,840	3,987	3,955	(1.08)	41	93K	360M
1393/07/19	4,020	3,927	4,020	3,998	(2.25)	68	151K	593M
1393/07/16	4,020	3,961	4,081	4,090	(0.7)	27	56K	223M
1393/07/15	4,050	4,019	4,081	4,119	(1.6)	47	111K	449M
1393/07/14	4,117	4,050	4,196	4,186	(0.24)	25	32K	131M
1393/07/12	4,130	4,080	4,130	4,196	(0.05)	7	4K	18M
1393/07/09	4,200	4,100	4,258	4,198	(0.97)	45	118K	489M
1393/07/08	4,200	4,127	4,200	4,239	(0.35)	32	40K	168M
1393/07/07	4,280	4,170	4,280	4,254	(1.53)	66	135K	565M
1393/07/06	4,293	4,206	4,367	4,320	(0.48)	63	94K	401M
1393/07/05	4,558	4,291	4,558	4,341	(2.86)	152	468K	2B
1393/07/02	4,442	4,442	4,590	4,469	(3.41)	358	1M	7B
1393/07/01	4,449	4,449	4,449	4,627	(0.15)	2	10K	46M
1393/06/29	4,449	4,449	4,449	4,634	0.0	1	10	44K
1393/06/26	4,454	4,454	4,454	4,634	(0.11)	3	7K	33M
1393/06/23	4,454	4,454	4,454	4,639	0.0	1	225	1M
1393/06/22	4,458	4,458	4,458	4,639	(0.09)	3	5K	24M
1393/06/17	4,463	4,463	4,463	4,643	(0.11)	2	7K	32M
1393/06/15	4,466	4,466	4,466	4,648	(0.09)	3	6K	27M
1393/06/11	4,480	4,480	4,480	4,652	(0.3)	7	20K	90M
1393/06/10	4,488	4,488	4,488	4,666	(0.17)	3	11K	50M
1393/06/09	4,491	4,491	4,491	4,674	(0.09)	5	5K	23M
1393/06/08	4,745	4,556	4,745	4,678	4.09	5	3K	16M
1393/05/29	4,360	4,344	4,360	4,494	(0.66)	36	44K	192M
1393/05/28	4,363	4,363	4,363	4,524	(0.44)	14	29K	128M
1393/05/27	4,420	4,416	4,420	4,544	(1.2)	34	78K	343M
1393/05/26	4,452	4,452	4,500	4,599	(0.82)	32	54K	241M
1393/05/25	4,570	4,489	4,570	4,637	(0.83)	18	56K	250M
1393/05/22	4,650	4,556	4,815	4,676	(0.57)	17	50K	230M
1393/05/21	4,555	4,555	4,800	4,703	(0.06)	22	39K	181M
1393/05/20	4,555	4,555	4,788	4,706	0.02	46	71K	335M
1393/05/19	4,899	4,704	4,899	4,705	(11.63)	44	321K	2B
1393/05/13	5,128	5,128	5,128	5,324	(0.32)	2	20K	104M
1393/05/12	5,134	5,134	5,134	5,341	(0.11)	3	7K	35M
1393/05/11	5,154	5,154	5,154	5,347	(0.39)	5	25K	131M
1393/05/06	5,490	5,271	5,490	5,368	(16.94)	122	537K	3B
1393/04/21	6,211	6,211	6,211	6,463	(0.09)	3	6K	38M
1393/04/18	6,225	6,225	6,225	6,469	(0.23)	3	8K	48M
1393/04/17	6,232	6,232	6,232	6,484	(0.11)	4	3K	21M
1393/04/16	6,233	6,233	6,233	6,491	(0.02)	1	640	4M
1393/04/15	6,252	6,252	6,252	6,492	(0.31)	4	10K	63M
1393/04/10	6,254	6,254	6,254	6,512	(0.03)	2	1K	7M
1393/04/02	6,275	6,275	6,275	6,514	(0.34)	6	11K	69M
1393/04/01	6,779	6,297	6,779	6,536	(0.35)	12	13K	85M
1393/03/31	6,650	6,350	6,690	6,559	1.77	33	80K	530M
1393/03/28	6,140	6,139	6,649	6,445	0.80	116	783K	5B
1393/03/27	6,151	6,151	6,151	6,394	(0.03)	1	1K	7M
1393/03/26	6,500	6,180	6,517	6,396	0.08	3	9K	58M
1393/03/25	6,152	6,152	6,152	6,391	(0.27)	12	8K	52M
1393/03/24	6,168	6,168	6,200	6,408	(0.26)	14	9K	55M
1393/03/21	6,275	6,275	6,650	6,425	0.47	12	16K	108M
1393/03/20	6,200	6,200	6,499	6,395	(0.03)	4	3K	21M
1393/03/19	6,597	6,170	6,597	6,397	0.0	6	4K	28M
1393/03/18	6,677	6,186	6,677	6,397	(0.37)	20	29K	185M
1393/03/17	6,678	6,185	6,678	6,421	(0.02)	7	8K	51M
1393/03/13	6,368	6,368	6,618	6,422	(3.18)	40	224K	1B
1393/03/12	6,459	6,459	6,460	6,633	(1.41)	34	46K	298M
1393/03/11	6,460	6,460	6,460	6,728	(0.01)	2	429	3M
1393/03/10	6,550	6,499	6,550	6,729	(0.59)	14	20K	129M
1393/03/07	6,800	6,767	6,800	6,769	(3.96)	15	140K	949M
1393/03/05	6,847	6,770	6,847	7,048	(0.03)	3	1K	7M
1393/03/04	7,080	6,847	7,080	7,050	(0.2)	12	11K	78M
1393/03/03	6,939	6,939	7,065	7,064	3.97	60	203K	1B
1393/02/31	6,800	6,770	6,940	6,794	1.80	36	69K	476M
1393/02/30	6,277	6,277	6,789	6,674	2.24	45	162K	1B
1393/02/29	6,400	6,369	6,413	6,528	(1.6)	17	57K	363M
1393/02/28	6,459	6,459	6,470	6,634	(1.4)	17	46K	297M
1393/02/27	6,479	6,479	6,480	6,728	(0.3)	8	10K	63M
1393/02/24	6,580	6,557	6,580	6,748	(1.2)	13	40K	262M
1393/02/22	6,580	6,571	6,580	6,830	(0.2)	8	7K	44M
1393/02/21	6,590	6,590	6,700	6,844	(0.07)	5	4K	24M
1393/02/20	6,640	6,640	6,640	6,849	(0.16)	2	6K	43M
1393/02/17	6,700	6,621	6,700	6,860	(0.33)	6	12K	79M
1393/02/16	7,000	6,700	7,000	6,883	(0.01)	14	5K	37M
1393/02/15	6,625	6,625	6,700	6,884	(0.04)	4	1K	9M
1393/02/14	6,630	6,617	6,630	6,887	(0.04)	3	2K	11M
1393/02/13	7,050	6,700	7,050	6,890	0.01	4	2K	10M
1393/02/10	6,676	6,676	6,700	6,889	(0.93)	14	31K	204M
1393/02/09	6,700	6,695	6,700	6,954	(0.27)	6	9K	60M
1393/02/08	6,999	6,820	7,080	6,973	2.05	33	99K	695M
1393/02/07	6,895	6,635	7,085	6,833	0.26	13	12K	87M
1393/02/06	6,888	6,801	6,892	6,815	2.84	35	94K	644M
1393/02/03	6,600	6,400	6,619	6,627	(0.57)	22	30K	193M
1393/02/02	6,620	6,600	6,850	6,665	0.15	14	20K	136M
1393/02/01	6,790	6,500	6,790	6,655	(0.03)	12	9K	60M
1393/01/31	6,451	6,451	6,470	6,657	(0.03)	3	1K	7M
1393/01/30	6,520	6,519	6,520	6,659	(1.93)	15	63K	407M
1393/01/27	6,542	6,542	6,813	6,790	(0.34)	12	18K	119M
1393/01/26	6,590	6,588	6,590	6,813	(0.71)	8	23K	153M
1393/01/25	6,715	6,715	6,715	6,862	(1.89)	12	61K	410M
1393/01/24	6,747	6,747	7,000	6,994	(0.48)	10	17K	113M
1393/01/23	7,150	6,821	7,150	7,028	0.63	7	37K	262M
1393/01/20	6,800	6,800	6,950	6,984	(0.17)	6	9K	62M
1393/01/19	7,220	7,000	7,220	6,996	0.72	19	34K	241M
1393/01/18	6,970	6,737	6,970	6,946	(0.34)	9	14K	97M
1393/01/17	6,903	6,896	7,182	6,970	(2.97)	37	118K	822M
1393/01/16	7,055	7,055	7,250	7,183	(0.04)	15	16K	112M
1393/01/11	7,282	7,101	7,282	7,186	(0.11)	32	40K	288M
1393/01/10	7,061	7,061	7,300	7,194	(1.36)	29	61K	428M
1393/01/09	7,250	7,250	7,250	7,293	(0.01)	3	2K	12M
1393/01/06	7,200	7,102	7,310	7,294	(0.65)	10	29K	207M
1393/01/05	7,450	7,102	7,600	7,342	(0.1)	34	44K	326M
1392/12/28	7,349	7,340	7,349	7,349	3.99	120	858K	6B
1392/12/27	7,045	7,045	7,206	7,067	(3.69)	71	169K	1B
1392/12/26	7,206	7,206	7,206	7,338	(2.24)	15	73K	523M
1392/12/25	7,321	7,321	7,321	7,506	(1.57)	3	51K	373M
1392/12/24	7,326	7,326	7,326	7,626	(0.07)	1	2K	15M
1392/12/21	7,387	7,387	7,600	7,631	(0.82)	14	31K	233M
1392/12/19	7,444	7,434	7,600	7,694	(0.63)	18	23K	175M
1392/12/18	7,444	7,444	7,444	7,743	(0.14)	3	5K	34M
1392/12/17	7,448	7,448	7,448	7,754	(0.05)	4	2K	12M
1392/12/14	7,453	7,453	7,453	7,758	(0.06)	2	2K	14M
1392/12/13	7,463	7,463	7,463	7,763	(0.13)	2	4K	31M
1392/12/12	7,475	7,475	7,475	7,773	(0.17)	5	5K	41M
1392/12/11	7,477	7,477	7,477	7,786	(0.03)	2	665	5M
1392/12/05	7,513	7,494	7,513	7,788	(0.23)	7	8K	61M
1392/12/04	7,641	7,560	7,641	7,806	(0.23)	9	10K	72M
1392/12/03	7,540	7,539	7,899	7,824	(0.37)	24	41K	318M
1392/11/30	7,848	7,544	7,848	7,853	(0.06)	6	3K	23M
1392/11/29	7,596	7,596	7,596	7,858	(0.68)	7	22K	167M
1392/11/28	7,682	7,682	7,682	7,912	(0.03)	2	1K	9M
1392/11/27	7,720	7,720	7,820	7,914	(1.58)	12	52K	405M
1392/11/21	7,900	7,728	7,900	8,041	(0.11)	2	4K	34M
1392/11/20	7,741	7,740	7,741	8,050	(0.15)	9	5K	38M
1392/11/19	7,741	7,741	7,741	8,062	(0.01)	1	500	4M
1392/11/16	7,772	7,772	7,821	8,063	(0.4)	22	14K	105M
1392/11/15	7,795	7,795	7,795	8,095	(0.3)	13	10K	74M
1392/11/14	8,001	7,942	8,250	8,119	(1.85)	22	62K	492M
1392/11/13	8,280	8,243	8,280	8,272	(3.66)	19	119K	978M
1392/11/12	8,334	8,334	8,512	8,586	(1.09)	40	45K	378M
1392/11/09	8,681	8,681	8,682	8,681	(3.99)	76	646K	6B
1392/11/08	8,687	8,687	8,687	9,042	(0.07)	5	2K	19M
1392/11/07	8,713	8,713	8,713	9,048	(0.31)	3	10K	88M
1392/11/05	8,733	8,733	8,733	9,076	(0.22)	7	7K	61M
1392/10/16	17,239	16,550	17,499	17,192	(0.27)	113	287K	5B
1392/10/15	17,200	16,400	17,489	17,239	0.95	57	109K	2B
1392/10/14	17,701	16,901	17,701	17,077	0.33	46	61K	1B
1392/10/11	17,356	16,705	17,356	17,021	1.99	44	76K	1B
1392/10/09	17,056	16,900	17,056	16,689	1.76	48	64K	1B
1392/10/08	16,659	16,421	16,659	16,400	2.38	85	81K	1B
1392/10/07	15,800	15,700	16,130	16,019	(0.19)	34	28K	439M
1392/10/04	15,700	15,700	16,140	16,049	(0.01)	9	4K	71M
1392/10/03	15,300	15,300	16,459	16,051	1.42	63	87K	1B
1392/10/01	15,244	15,244	15,900	15,826	(0.33)	14	15K	228M
1392/09/30	15,630	15,430	15,630	15,878	(1.2)	35	41K	638M
1392/09/27	15,640	15,630	15,949	16,071	(0.48)	29	29K	458M
1392/09/26	16,200	15,675	16,200	16,148	(0.27)	22	17K	272M
1392/09/25	16,360	15,650	16,479	16,191	(0.1)	56	65K	1B
1392/09/24	16,100	16,100	16,370	16,208	0.38	76	58K	941M
1392/09/23	15,665	15,665	16,499	16,146	(1.05)	61	59K	933M
1392/09/20	16,270	16,235	16,599	16,317	2.20	54	98K	2B
1392/09/19	16,150	15,900	16,220	15,965	1.95	42	91K	1B
1392/09/18	16,259	15,500	16,259	15,660	0.13	33	17K	269M
1392/09/17	15,470	15,360	15,976	15,640	1.81	64	137K	2B
1392/09/16	15,488	14,772	15,488	15,362	(0.16)	78	58K	885M
1392/09/13	15,509	15,000	15,509	15,387	(0.27)	54	33K	496M
1392/09/12	15,509	15,000	15,509	15,429	3.46	141	187K	3B
1392/09/11	15,006	15,006	15,006	14,913	3.35	20	109K	2B
1392/09/10	14,883	14,883	14,883	14,429	0.82	27	27K	397M
1392/09/09	14,799	14,799	14,799	14,311	0.57	12	18K	274M
1392/09/06	14,250	14,180	14,500	14,230	0.07	29	10K	137M
1392/09/05	14,299	14,201	14,748	14,220	0.14	19	11K	159M
1392/09/04	14,470	14,200	14,471	14,200	2.05	40	67K	964M
1392/09/03	13,905	13,905	14,305	13,915	1.16	47	69K	969M
1392/09/02	13,988	13,650	13,988	13,755	(0.01)	24	29K	396M
1392/08/29	13,988	13,801	13,988	13,756	0.03	12	4K	57M
1392/08/28	13,501	13,501	13,989	13,752	(0.1)	25	34K	462M
1392/08/27	14,000	13,420	14,000	13,766	(0.33)	32	24K	326M
1392/08/26	14,170	13,425	14,170	13,811	(0.13)	16	8K	113M
1392/08/25	14,027	13,600	14,300	13,829	0.56	22	25K	351M
1392/08/14	15,900	15,500	16,209	16,102	3.31	106	223K	4B
1392/08/13	15,998	15,500	15,998	15,586	0.22	57	36K	572M
1392/08/12	15,590	15,501	15,590	15,552	0.51	24	194K	3B
1392/08/11	15,415	15,415	15,899	15,473	0.38	32	24K	374M
1392/08/08	15,658	15,510	15,900	15,415	0.66	32	32K	504M
1392/08/07	14,800	14,800	15,500	15,314	(0.01)	3	254	4M
1392/08/06	15,200	14,912	15,200	15,315	(0.02)	3	1K	15M
1392/08/05	15,040	15,030	15,150	15,318	(0.02)	4	1K	20M
1392/08/04	15,500	15,023	15,500	15,321	(0.83)	18	51K	764M
1392/08/01	15,051	15,051	15,819	15,450	(0.38)	28	41K	629M
1392/07/30	15,400	15,021	15,400	15,509	(0.11)	6	4K	68M
1392/07/29	15,100	15,005	15,600	15,526	(0.18)	23	9K	132M
1392/07/28	15,006	15,003	15,105	15,554	(0.33)	20	12K	180M
1392/07/27	15,950	15,351	15,950	15,606	0.04	7	5K	76M
1392/07/23	15,300	15,300	15,700	15,600	(0.31)	7	19K	296M
1392/07/22	15,601	15,351	15,789	15,648	(0.02)	12	18K	277M
1392/07/21	15,900	15,502	15,900	15,651	0.03	6	3K	44M
1392/07/20	15,998	15,320	15,999	15,646	(0.01)	15	52K	814M
1392/07/17	15,690	15,570	15,890	15,648	(0.29)	26	79K	1B
1392/07/16	15,500	15,340	15,500	15,694	(0.34)	10	22K	338M
1392/07/15	15,800	15,530	15,800	15,747	(0.03)	12	4K	56M
1392/07/14	15,900	15,802	15,990	15,752	0.10	9	13K	209M
1392/07/13	15,800	15,800	15,920	15,737	2.80	19	91K	1B
1392/07/10	15,940	14,723	15,940	15,308	(0.16)	22	25K	386M
1392/07/09	15,633	15,000	15,633	15,332	2.00	27	65K	1B
1392/07/08	15,460	15,315	15,460	15,032	1.12	28	39K	599M
1392/07/07	15,300	14,603	15,387	14,866	0.47	12	19K	296M
1392/07/06	15,291	15,291	15,291	14,796	0.63	13	21K	315M
1392/07/02	15,202	15,202	15,202	14,703	0.58	6	19K	286M
1392/07/01	14,900	14,899	15,085	14,618	0.78	20	27K	410M
1392/06/31	14,800	14,700	14,800	14,505	0.01	2	500	7M
1392/06/30	14,790	14,510	14,790	14,504	0.03	12	7K	106M
1392/06/27	14,500	14,500	14,500	14,499	0.0	2	910	13M
1392/06/26	14,203	14,202	14,889	14,499	(0.89)	15	41K	580M
1392/06/25	14,114	14,114	14,340	14,629	(0.17)	11	9K	130M
1392/06/24	14,600	14,540	14,600	14,654	(0.1)	8	17K	250M
1392/06/23	14,555	14,532	14,671	14,669	(0.01)	8	7K	109M
1392/06/20	15,000	14,700	15,204	14,671	0.35	15	12K	189M
1392/06/19	14,550	14,520	15,132	14,620	0.48	13	17K	252M
1392/06/18	14,510	14,500	14,510	14,550	(0.01)	4	3K	44M
1392/06/17	14,400	14,000	14,400	14,551	(0.12)	9	13K	189M
1392/06/16	14,165	14,165	14,165	14,569	(1.26)	14	41K	580M
1392/06/13	14,205	14,205	14,206	14,755	(0.28)	9	9K	127M
1392/06/12	14,260	14,260	14,336	14,796	(0.35)	13	12K	165M
1392/06/10	14,352	14,352	14,450	14,848	(0.68)	10	23K	327M
1392/06/09	14,554	14,554	14,555	14,949	(1.39)	23	45K	658M
1392/06/06	14,596	14,596	14,596	15,160	(0.29)	17	9K	137M
1392/06/05	15,700	14,784	15,700	15,204	(1.27)	35	66K	990M
1392/06/04	15,055	15,055	15,080	15,400	(0.08)	5	4K	65M
1392/06/03	16,090	15,000	16,090	15,412	(0.39)	27	29K	448M
1392/06/02	15,475	15,475	15,857	15,473	1.48	44	68K	1B
1392/05/30	15,900	15,161	15,900	15,248	(1.99)	22	118K	2B
1392/05/29	16,000	15,170	16,000	15,557	(0.19)	7	13K	200M
1392/05/28	15,532	15,532	15,699	15,586	(1.27)	32	104K	2B
1392/05/27	15,188	15,188	16,366	15,786	0.31	29	82K	1B
1392/05/26	15,737	15,737	15,739	15,737	(4.0)	40	157K	2B
1392/05/23	16,150	16,064	16,200	16,392	(2.04)	54	69K	1B
1392/05/22	17,125	16,487	17,125	16,733	1.50	112	82K	1B
1392/05/21	16,486	16,311	16,486	16,486	4.00	57	146K	2B
1392/05/20	15,889	15,889	15,889	15,852	3.76	34	122K	2B
1392/05/16	15,000	15,000	15,848	15,278	0.26	27	27K	423M
1392/05/15	15,000	15,000	15,498	15,239	0.01	6	2K	29M
1392/05/14	15,200	14,830	15,200	15,238	(0.16)	11	8K	120M
1392/05/13	15,000	14,800	15,000	15,262	(0.35)	14	18K	263M
1392/05/12	15,050	15,050	15,319	15,316	(0.02)	4	2K	28M
1392/05/09	15,798	15,006	15,799	15,319	0.41	16	27K	426M
1392/05/07	15,100	15,100	15,810	15,257	0.18	23	12K	183M
1392/05/06	14,751	14,751	15,500	15,229	(0.07)	7	11K	161M
1392/05/05	15,839	14,900	15,839	15,240	0.05	16	16K	242M
1392/05/02	15,715	15,111	15,715	15,233	0.81	33	34K	523M
1392/05/01	15,375	15,330	15,418	15,111	1.93	32	65K	1B
1392/04/31	14,409	14,409	14,800	14,825	(1.21)	21	46K	672M
1392/04/30	15,027	15,005	15,100	15,007	(3.99)	61	289K	4B
1392/04/29	16,216	15,399	16,216	15,630	0.24	35	89K	1B
1392/04/26	15,500	15,490	15,844	15,593	2.35	58	81K	1B
1392/04/25	15,200	15,032	15,540	15,235	(2.7)	36	101K	2B
1392/04/24	15,054	15,054	16,300	15,658	(0.13)	45	67K	1B
1392/04/23	15,679	15,679	15,680	15,679	(4.0)	38	160K	3B
1392/04/22	16,335	16,331	16,350	16,332	(3.99)	60	145K	2B
1392/04/19	16,789	16,150	17,459	17,011	1.30	40	63K	1B
1392/04/18	16,787	16,787	17,444	16,792	(3.97)	89	243K	4B
1392/04/17	17,800	17,114	17,800	17,486	(1.91)	34	62K	1B
1392/04/12	17,840	17,200	17,840	17,827	3.92	329	881K	16B
1392/04/11	17,154	17,154	17,154	17,154	4.00	21	204K	4B
1392/04/10	16,557	16,557	16,557	16,495	3.61	10	117K	2B
1392/04/09	16,037	16,037	16,037	15,921	3.24	11	105K	2B
1392/04/08	15,462	15,462	15,462	15,421	3.72	13	121K	2B
1392/04/05	15,444	15,444	15,444	14,868	0.12	4	4K	61M
1392/04/04	15,071	15,071	15,071	14,850	2.47	16	80K	1B
1392/04/02	14,492	14,492	14,492	14,492	4.00	60	145K	2B
1392/04/01	14,134	14,134	14,134	13,935	2.53	44	82K	1B
1392/03/29	13,498	13,498	14,000	13,591	(3.34)	164	588K	8B
1392/03/28	13,945	13,944	14,127	14,060	(3.19)	47	124K	2B
1392/03/27	14,130	14,127	14,220	14,524	(1.3)	33	42K	599M
1392/03/26	15,051	14,394	15,051	14,715	(1.85)	53	97K	1B
1392/03/25	14,804	14,434	15,300	14,993	(0.28)	44	140K	2B
1392/03/22	14,821	14,806	14,821	15,035	(2.51)	56	82K	1B
1392/03/21	15,000	14,930	15,650	15,422	(0.06)	65	63K	969M
1392/03/20	15,331	15,331	15,895	15,432	(3.36)	96	322K	5B
1392/03/19	15,450	15,450	15,450	15,969	(0.77)	1	25K	386M
1392/03/18	15,452	15,452	15,452	16,093	(0.01)	2	325	5M
1392/03/13	16,262	15,012	16,262	16,095	2.93	282	1M	20B
1392/03/12	15,637	15,637	15,637	15,637	4.00	30	196K	3B
1392/03/11	15,036	15,036	15,036	15,036	4.00	16	273K	4B
1392/03/08	14,458	14,458	14,458	14,458	4.00	5	130K	2B
1392/03/07	13,902	13,902	13,902	13,902	3.99	15	213K	3B
1392/03/06	13,368	13,368	13,368	13,368	4.00	29	397K	5B
1392/03/05	12,399	12,399	12,858	12,854	3.96	40	196K	3B
1392/03/04	12,400	12,013	12,400	12,364	(1.18)	17	41K	499M
1392/03/01	12,223	11,724	12,690	12,512	2.46	34	165K	2B
1392/02/31	12,306	11,900	12,306	12,212	3.20	39	107K	1B
1392/02/30	11,834	11,800	11,834	11,833	3.99	54	295K	3B
1392/02/29	11,289	11,289	11,383	11,379	3.96	69	226K	3B
1392/02/28	11,000	11,000	11,005	10,946	0.18	38	34K	376M
1392/02/25	11,198	10,666	11,198	10,926	(0.01)	7	6K	68M
1392/02/24	10,531	10,531	10,706	10,927	(0.36)	6	14K	152M
1392/02/23	11,250	10,731	11,250	10,967	(1.72)	21	98K	1B
1392/02/22	11,200	11,200	11,488	11,159	1.01	24	74K	828M
1392/02/21	10,606	10,606	11,200	11,047	0.0	2	800	9M
1392/02/17	10,800	10,795	11,189	11,047	(1.75)	19	67K	731M
1392/02/16	10,920	10,918	11,500	11,244	(1.13)	30	49K	540M
1392/02/15	11,197	11,197	11,197	11,372	(2.5)	15	81K	907M
1392/02/14	11,267	11,267	11,267	11,663	(0.62)	5	20K	226M
1392/02/11	11,700	11,304	11,800	11,736	(0.33)	14	117K	1B
1392/02/10	11,777	11,772	11,778	11,775	3.97	41	145K	2B
1392/02/09	11,325	11,325	11,325	11,325	3.99	21	220K	2B
1392/02/08	10,998	10,300	11,035	10,890	2.63	40	206K	2B
1392/02/07	10,617	10,209	10,617	10,611	3.94	75	553K	6B
1392/02/04	10,209	10,209	10,209	10,209	3.99	51	864K	9B
1392/02/03	9,817	9,817	9,817	9,817	3.99	9	130K	1B
1392/02/02	9,440	9,440	9,440	9,440	4.00	8	131K	1B
1392/02/01	9,077	9,077	9,077	9,077	4.00	7	130K	1B
1392/01/31	9,031	9,031	9,031	8,728	0.51	8	16K	147M
1392/01/28	8,687	8,687	8,687	8,684	3.96	17	128K	1B
1392/01/27	8,320	8,310	8,559	8,353	1.16	41	374K	3B
1392/01/26	8,300	8,063	8,300	8,257	0.41	8	62K	518M
1392/01/24	8,240	8,240	8,300	8,223	0.57	7	49K	410M
1392/01/21	8,300	8,090	8,300	8,176	(0.01)	7	2K	18M
1392/01/20	8,502	8,502	8,502	8,177	0.01	1	400	3M
1392/01/19	8,300	7,965	8,396	8,176	(0.32)	6	16K	125M
1392/01/18	8,298	8,150	8,299	8,202	0.45	15	39K	321M
1392/01/14	8,000	8,000	8,170	8,165	(0.33)	5	19K	156M
1392/01/11	8,100	8,100	8,220	8,192	(0.06)	6	6K	52M
1392/01/10	8,000	8,000	8,100	8,197	(0.07)	5	5K	42M
1392/01/07	8,210	8,100	8,210	8,203	0.10	12	193K	2B
1392/01/06	8,250	8,002	8,250	8,195	3.24	8	212K	2B
1392/01/05	8,021	8,020	8,021	7,938	0.06	6	7K	55M
1391/12/21	7,725	7,651	7,725	7,933	(0.45)	8	16K	123M
1391/12/20	7,800	7,711	7,800	7,969	(0.01)	2	475	4M
1391/12/19	7,701	7,689	7,701	7,970	(0.38)	9	12K	96M
1391/12/14	7,751	7,704	7,751	8,000	(0.26)	5	9K	69M
1391/12/09	7,830	7,830	7,999	8,021	(1.66)	23	54K	422M
1391/12/07	8,299	8,100	8,299	8,156	0.11	5	10K	81M
1391/12/06	7,851	7,850	7,851	8,147	(0.34)	4	11K	86M
1391/12/05	7,908	7,908	8,100	8,175	(0.75)	4	30K	241M
1391/12/02	8,200	8,200	8,265	8,237	(0.3)	22	179K	1B
1391/12/01	8,080	8,080	8,400	8,262	2.11	41	108K	895M
1391/11/29	7,850	7,850	8,099	8,091	2.76	14	229K	2B
1391/11/28	8,000	7,750	8,000	7,874	(0.06)	10	7K	55M
1391/11/25	7,800	7,800	7,800	7,879	0.0	1	125	975K
1391/11/24	8,000	7,999	8,000	7,879	0.11	3	9K	73M
1391/11/23	7,755	7,755	7,900	7,870	(1.64)	13	79K	617M
1391/11/18	7,841	7,841	7,841	8,001	0.0	1	100	784K
1391/11/15	7,850	7,850	8,088	8,001	0.60	9	51K	413M
1391/11/08	7,710	7,700	7,710	7,953	(0.08)	3	3K	23M
1391/11/07	7,740	7,740	7,741	7,959	(0.18)	3	8K	62M
1391/11/04	8,000	7,900	8,090	7,973	0.15	9	19K	149M
1391/11/03	7,950	7,740	7,950	7,961	(1.09)	11	62K	486M
1391/11/02	8,000	7,950	8,000	8,049	(0.1)	8	18K	142M
1391/11/01	8,000	7,950	8,099	8,057	(0.14)	19	43K	345M
1391/10/30	8,100	8,100	8,100	8,068	0.0	1	50	405K
1391/10/27	8,030	8,000	8,160	8,068	0.02	12	18K	148M
1391/10/26	8,079	8,050	8,170	8,066	0.15	25	116K	939M
1391/10/25	8,100	8,100	8,100	8,054	0.01	1	2K	12M
1391/10/24	7,761	7,761	7,762	8,053	(0.12)	3	4K	33M
1391/10/20	8,150	8,150	8,180	8,063	0.21	4	17K	139M
1391/10/19	7,853	7,750	8,090	8,046	(0.27)	20	69K	553M
1391/10/18	8,052	8,052	8,100	8,068	0.30	14	73K	593M
1391/10/13	8,197	8,030	8,197	8,044	0.35	23	36K	291M
1391/10/11	7,715	7,715	7,717	8,016	(0.06)	4	2K	16M
1391/10/10	7,710	7,710	7,710	8,021	(0.09)	3	3K	22M
1391/10/09	8,099	7,712	8,100	8,028	0.02	8	9K	71M
1391/10/06	8,200	8,200	8,210	8,026	0.09	3	5K	38M
1391/10/05	8,208	8,189	8,210	8,019	1.56	15	52K	426M
1391/10/04	7,850	7,850	8,116	7,896	1.18	28	42K	339M
1391/10/03	7,650	7,650	7,840	7,804	(0.01)	9	3K	23M
1391/10/02	7,700	7,569	7,700	7,805	(0.79)	8	44K	341M
1391/09/29	7,700	7,700	7,700	7,867	(0.22)	4	12K	93M
1391/09/28	7,800	7,707	7,800	7,884	(1.79)	11	62K	477M
1391/09/27	7,800	7,750	7,800	8,028	(0.55)	10	19K	148M
1391/09/26	8,000	7,803	8,060	8,072	(0.05)	5	6K	49M
1391/09/25	8,000	8,000	8,050	8,076	(0.3)	7	31K	248M
1391/09/22	8,000	8,000	8,150	8,100	(0.02)	5	6K	50M
1391/09/21	7,796	7,790	7,796	8,102	(0.15)	6	5K	39M
1391/09/20	8,100	8,000	8,160	8,114	(0.04)	10	6K	46M
1391/09/19	8,021	8,021	8,150	8,117	(0.01)	13	12K	94M
1391/09/18	8,180	8,150	8,180	8,118	0.02	3	6K	49M
1391/09/15	8,240	8,055	8,240	8,116	0.02	17	37K	297M
1391/09/14	8,000	8,000	8,200	8,114	0.47	31	426K	3B
1391/09/13	8,199	8,199	8,199	8,076	0.16	9	12K	102M
1391/09/12	8,100	8,100	8,190	8,063	0.94	11	52K	422M
1391/09/11	8,050	8,050	8,100	7,988	0.16	9	15K	123M
1391/09/08	8,100	8,100	8,138	7,975	0.18	5	10K	84M
1391/09/07	8,150	8,149	8,150	7,961	0.23	4	11K	91M
1391/09/06	8,051	8,051	8,148	7,943	0.06	3	4K	32M
1391/09/01	8,099	8,000	8,099	7,938	0.19	10	13K	106M
1391/08/30	8,000	8,000	8,090	7,923	0.08	8	10K	77M
1391/08/29	7,900	7,900	8,099	7,917	0.10	10	6K	46M
1391/08/28	8,005	8,000	8,150	7,909	0.51	9	27K	219M
1391/08/27	8,001	8,000	8,001	7,869	0.04	5	3K	25M
1391/08/24	8,170	8,000	8,170	7,866	0.05	6	3K	25M
1391/08/23	8,000	7,900	8,000	7,862	0.87	21	47K	372M
1391/08/22	8,010	7,750	8,010	7,794	0.04	12	5K	41M
1391/08/21	7,800	7,750	7,800	7,791	0.0	6	8K	60M
1391/08/20	7,840	7,800	7,900	7,791	0.06	15	11K	88M
1391/08/17	7,800	7,800	7,929	7,786	0.13	20	12K	98M
1391/08/16	7,800	7,800	7,856	7,776	0.03	7	5K	37M
1391/08/15	7,840	7,801	7,899	7,774	0.14	23	17K	136M
1391/08/14	7,799	7,799	7,950	7,763	0.22	16	29K	223M
1391/08/10	7,871	7,700	7,871	7,746	2.34	14	79K	620M
1391/08/09	7,438	7,438	7,735	7,569	1.76	24	61K	469M
1391/08/08	7,449	7,449	7,600	7,438	1.17	31	86K	645M
1391/08/07	7,072	7,072	7,072	7,352	(0.14)	2	4K	32M
1391/08/06	7,301	7,201	7,500	7,362	(1.85)	41	127K	935M
1391/08/03	7,599	7,330	7,599	7,501	(0.49)	14	30K	220M
1391/08/02	7,728	7,425	7,728	7,538	3.79	24	113K	851M
1391/07/26	9,200	8,750	9,200	8,963	(1.49)	134	142K	1B
1391/07/25	9,300	8,928	9,300	9,099	33.36	22	120K	1B
1391/07/03	7,093	7,093	7,093	6,823	0.03	2	941	7M
1391/07/01	7,093	7,093	7,093	6,821	0.0	1	1	7K
1391/06/28	7,054	7,054	7,054	6,821	0.56	8	18K	127M
1391/06/27	6,524	6,524	6,784	6,783	12.28	20	59K	402M
1391/06/26	6,281	6,281	6,281	6,041	0.02	2	401	3M
1391/06/21	6,266	6,266	6,266	6,040	0.25	2	8K	51M
1391/06/20	6,266	6,266	6,266	6,025	0.0	1	200	1M
1391/06/14	6,266	6,266	6,266	6,025	0.0	1	201	1M
1391/06/13	6,260	6,260	6,260	6,025	0.08	3	3K	18M
1391/06/12	6,260	6,260	6,260	6,020	0.0	2	224	1M
1391/06/05	6,236	6,236	6,236	6,020	0.38	12	12K	77M
1391/06/04	6,221	6,221	6,224	5,997	0.20	10	7K	42M
1391/06/01	6,041	6,041	6,041	5,985	0.0	1	1K	6M
1391/05/31	6,222	6,030	6,222	5,985	0.03	3	2K	11M
1391/05/28	6,001	6,001	6,214	5,983	0.13	4	6K	34M
1391/05/25	6,154	6,154	6,175	5,975	0.62	7	21K	127M
1391/05/24	6,154	6,154	6,154	5,938	0.34	5	11K	68M
1391/05/23	5,910	5,910	5,910	5,918	0.0	1	1K	6M
1391/05/21	5,759	5,758	5,759	5,918	(0.03)	2	2K	12M
1391/05/18	6,155	6,155	6,155	5,920	0.02	1	785	5M
1391/05/17	6,149	6,149	6,149	5,919	0.10	1	3K	20M
1391/05/15	5,790	5,785	5,790	5,913	(1.88)	14	61K	353M
1391/05/14	6,100	5,945	6,100	6,026	(2.68)	14	90K	536M
1391/05/10	6,101	6,101	6,101	6,192	(0.02)	1	2K	12M
1391/05/09	6,150	6,069	6,150	6,193	(2.02)	12	71K	429M
1391/05/08	6,150	6,150	6,150	6,321	0.0	1	231	1M
1391/05/07	6,250	6,153	6,250	6,321	(0.02)	2	863	5M
1391/05/03	6,128	6,128	6,128	6,322	(0.02)	1	500	3M
1391/05/02	6,226	6,219	6,226	6,323	(0.06)	12	5K	34M
1391/05/01	6,285	6,200	6,285	6,327	0.0	3	200	1M
1391/04/27	6,166	6,166	6,166	6,327	(0.03)	2	2K	9M
1391/04/26	6,160	6,160	6,300	6,329	(0.53)	4	24K	148M
1391/04/20	6,616	6,386	6,616	6,363	0.02	2	1K	9M
1391/04/19	6,272	6,263	6,291	6,362	(2.47)	21	84K	529M
1391/04/18	6,814	6,427	6,814	6,523	(2.55)	26	84K	539M
1391/04/17	6,650	6,521	6,650	6,694	(1.44)	9	51K	332M
1391/04/14	6,711	6,700	6,711	6,792	(0.07)	2	8K	50M
1391/04/13	6,756	6,735	6,760	6,797	(0.45)	21	50K	340M
1391/04/12	6,868	6,700	7,039	6,828	(0.84)	32	210K	1B
1391/04/11	6,630	6,620	7,000	6,886	(0.09)	15	20K	134M
1391/04/07	6,637	6,637	6,955	6,892	(0.3)	7	17K	114M
1391/04/06	6,700	6,658	6,700	6,913	(0.32)	5	11K	71M
1391/04/05	6,711	6,700	6,711	6,935	(0.56)	7	19K	128M
1391/04/04	6,778	6,778	7,029	6,974	(0.01)	2	783	5M
1391/04/03	6,801	6,730	6,801	6,975	(0.5)	12	16K	110M
1391/03/31	6,851	6,780	7,034	7,010	(0.34)	13	26K	181M
1391/03/30	7,100	7,100	7,189	7,034	0.09	4	10K	71M
1391/03/28	7,029	6,762	7,100	7,028	(0.01)	8	10K	70M
1391/03/27	6,950	6,901	7,050	7,029	(0.13)	8	16K	111M
1391/03/24	7,249	7,100	7,259	7,038	0.11	7	15K	103M
1391/03/23	7,160	7,160	7,160	7,030	0.04	1	3K	21M
1391/03/22	7,293	7,292	7,293	7,027	0.19	4	6K	43M
1391/03/21	6,947	6,800	6,947	7,014	(0.21)	7	10K	68M
1391/03/20	7,000	6,947	7,000	7,029	(2.86)	22	99K	691M
1391/03/17	7,070	7,070	7,078	7,236	(0.66)	19	29K	207M
1391/03/16	7,450	7,036	7,450	7,284	(0.6)	20	23K	160M
1391/03/13	7,550	7,315	7,550	7,328	(3.82)	63	396K	3B
1391/03/10	7,771	7,500	7,900	7,619	(0.74)	93	271K	2B
1391/03/09	7,590	7,467	7,741	7,676	3.12	193	1M	8B
1391/03/08	7,450	7,450	7,599	7,444	0.87	15	53K	401M
1391/03/07	7,382	7,330	7,387	7,380	3.90	41	425K	3B
1391/03/06	7,100	7,100	7,101	7,103	0.0	6	8K	56M
1391/03/03	7,140	7,140	7,203	7,103	2.56	13	84K	605M
1391/03/02	7,145	7,001	7,145	6,926	0.03	4	2K	11M
1391/03/01	7,050	7,001	7,134	6,924	0.04	7	3K	19M
1391/02/31	6,784	6,784	7,139	6,921	0.55	10	24K	169M
1391/02/30	6,940	6,937	7,100	6,883	0.06	8	7K	48M
1391/02/27	7,100	6,902	7,100	6,879	0.01	3	1K	8M
1391/02/26	7,132	7,132	7,132	6,878	0.04	1	1K	10M
1391/02/24	6,741	6,741	6,754	6,875	(0.28)	7	17K	117M
1391/02/23	6,801	6,800	6,801	6,894	(0.12)	3	11K	72M
1391/02/20	6,740	6,740	6,801	6,902	(0.01)	3	1K	9M
1391/02/19	6,990	6,800	6,990	6,903	(0.04)	2	6K	41M
1391/02/18	7,000	6,751	7,000	6,906	0.0	4	4K	24M
1391/02/16	7,140	7,140	7,140	6,906	0.01	1	690	5M
1391/02/13	6,751	6,751	7,100	6,905	0.0	3	1K	10M
1391/02/12	6,800	6,718	6,800	6,905	(0.38)	9	25K	173M
1391/02/11	7,000	6,803	7,249	6,931	(1.14)	25	70K	478M
1391/02/10	6,907	6,890	6,907	7,011	(2.23)	18	75K	521M
1391/02/09	7,180	7,171	7,180	7,171	(3.99)	41	420K	3B
1391/02/05	7,750	7,211	7,750	7,469	0.0	15	15K	113M
1391/02/04	7,300	7,266	7,479	7,469	3.85	124	874K	7B
1391/02/03	6,800	6,800	7,266	7,192	2.93	19	147K	1B
1391/02/02	6,880	6,880	7,000	6,987	(0.01)	2	2K	14M
1391/01/28	6,800	6,800	6,800	6,988	(0.8)	3	30K	204M
1391/01/27	6,800	6,800	6,800	7,044	(0.09)	1	3K	20M
1391/01/23	7,160	7,000	7,160	7,050	0.27	9	108K	764M
1391/01/21	7,000	7,000	7,120	7,031	(0.23)	10	46K	322M
1391/01/20	7,140	7,140	7,220	7,047	1.44	13	51K	367M
1391/01/19	6,950	6,950	6,990	6,947	0.06	3	12K	84M
1391/01/15	6,850	6,850	6,850	6,943	(0.01)	3	1K	9M
1391/01/14	7,188	7,188	7,189	6,944	0.10	2	3K	25M
1391/01/06	7,000	7,000	7,000	6,937	0.07	1	10K	70M
1391/01/05	6,980	6,980	7,006	6,932	2.89	17	95K	663M
1390/12/21	6,500	6,500	6,500	6,737	(0.01)	1	666	4M
1390/12/17	6,500	6,500	6,503	6,738	(0.03)	5	1K	8M
1390/12/15	6,500	6,480	6,500	6,740	(0.07)	4	3K	17M
1390/12/10	6,480	6,480	6,487	6,745	(0.07)	3	2K	15M
1390/12/08	6,581	6,581	6,581	6,750	(1.53)	3	50K	327M
1390/12/07	6,710	6,702	6,720	6,855	(1.8)	6	59K	396M
1390/12/01	6,714	6,714	6,714	6,981	(0.17)	2	6K	37M
1390/11/30	6,725	6,725	6,726	6,993	(0.11)	2	4K	26M
1390/11/29	6,737	6,736	6,737	7,001	(0.21)	2	7K	47M
1390/11/26	7,000	7,000	7,000	7,016	0.0	2	2K	10M
1390/11/16	7,000	7,000	7,001	7,016	(0.06)	8	24K	170M
1390/11/15	7,000	7,000	7,000	7,020	0.0	1	1K	8M
1390/11/12	7,080	7,000	7,080	7,020	(0.06)	11	64K	451M
1390/11/11	6,950	6,950	7,000	7,024	(0.09)	6	21K	147M
1390/11/09	6,950	6,950	7,000	7,030	(0.07)	6	11K	77M
1390/11/08	7,000	6,952	7,000	7,035	(0.01)	2	1K	7M
1390/11/03	7,100	7,040	7,100	7,036	0.04	5	15K	105M
1390/11/01	6,952	6,952	6,952	7,033	0.0	1	600	4M
1390/10/28	7,002	7,002	7,002	7,033	0.0	2	2K	14M
1390/10/27	7,145	7,140	7,145	7,033	0.01	2	1K	10M
1390/10/26	6,999	6,999	7,190	7,032	0.01	5	6K	40M
1390/10/21	7,000	6,990	7,000	7,031	(0.07)	4	16K	109M
1390/10/20	7,001	7,001	7,001	7,036	(0.04)	6	10K	70M
1390/10/19	7,041	7,040	7,041	7,039	0.0	2	2K	14M
1390/10/14	6,852	6,852	6,852	7,039	(0.01)	1	630	4M
1390/10/13	7,000	7,000	7,000	7,040	(1.88)	15	100K	702M
1390/10/12	6,950	6,950	6,950	7,175	(0.06)	2	2K	17M
1390/10/11	6,894	6,894	6,894	7,179	(0.01)	1	500	3M
1390/10/07	7,186	6,900	7,186	7,180	(0.1)	6	6K	41M
1390/10/05	6,902	6,902	6,902	7,187	0.0	1	65	449K
1390/10/04	6,974	6,974	6,974	7,187	(1.06)	8	35K	242M
1390/10/03	6,980	6,980	6,980	7,264	(0.08)	2	3K	18M
1390/09/30	7,020	7,018	7,020	7,270	(0.55)	11	18K	125M
1390/09/29	7,354	7,200	7,354	7,310	3.37	27	135K	983M
1390/09/28	7,072	7,071	7,073	7,072	3.98	26	177K	1B
1390/09/27	6,700	6,700	6,810	6,801	3.85	12	155K	1B
1390/09/26	6,548	6,548	6,548	6,549	0.0	1	2K	13M
1390/09/22	6,295	6,295	6,295	6,549	(0.02)	1	496	3M
1390/09/20	6,451	6,322	6,451	6,550	(0.53)	6	21K	130M
1390/09/16	6,600	6,600	6,600	6,585	0.0	1	100	660K
1390/09/13	6,335	6,335	6,780	6,585	(0.02)	2	320	2M
1390/09/09	6,415	6,384	6,415	6,586	(0.96)	11	32K	202M
1390/09/08	6,413	6,413	6,413	6,650	(0.45)	6	15K	94M
1390/09/05	6,493	6,493	6,493	6,680	(1.23)	2	40K	260M
1390/09/01	6,540	6,501	6,540	6,763	(0.12)	2	5K	30M
1390/08/30	6,540	6,540	6,700	6,771	(0.03)	2	1K	7M
1390/08/29	6,540	6,540	6,540	6,773	(0.13)	2	5K	33M
1390/08/28	6,524	6,524	6,524	6,782	(0.19)	2	6K	39M
1390/08/18	6,531	6,531	6,788	6,795	(0.07)	209	5K	31M
1390/08/17	6,798	6,798	6,798	6,800	0.0	1	25	170K
1390/08/15	6,800	6,800	6,800	6,800	0.03	16	173K	1B
1390/08/10	6,670	6,670	6,670	6,798	0.0	1	500	3M
1390/08/09	7,050	7,050	7,050	6,798	0.0	1	138	973K
1390/08/08	6,582	6,582	7,119	6,798	(0.72)	10	26K	174M
1390/08/07	7,048	6,846	7,050	6,847	(3.98)	15	148K	1B
1390/08/04	7,300	7,000	7,300	7,131	0.24	14	48K	343M
1390/07/26	7,857	7,857	8,166	8,014	2.06	55	753K	6B
1390/07/24	7,820	7,820	7,950	7,852	0.89	29	779K	6B
1390/07/23	7,966	7,910	8,050	7,783	0.28	6	11K	90M
1390/07/20	7,800	7,716	7,850	7,761	(0.01)	6	7K	53M
1390/07/19	7,849	7,610	7,850	7,762	(0.1)	8	10K	75M
1390/07/17	7,601	7,601	7,601	7,770	0.0	1	282	2M
1390/07/16	7,751	7,751	7,800	7,770	0.0	3	2K	14M
1390/07/13	7,800	7,800	7,800	7,770	0.01	3	3K	24M
1390/07/12	7,880	7,736	7,945	7,769	0.18	8	17K	132M
1390/07/11	7,900	7,700	7,900	7,755	0.03	9	10K	74M
1390/07/10	7,750	7,750	7,800	7,753	(0.01)	3	31K	239M
1390/07/09	7,782	7,782	7,782	7,754	0.01	2	6K	47M
1390/07/06	7,800	7,750	7,850	7,753	1.04	30	624K	5B
1390/07/04	7,669	7,667	7,669	7,673	(0.01)	8	27K	206M
1390/06/30	7,880	7,850	7,880	7,674	0.03	2	1K	11M
1390/06/29	7,840	7,659	7,840	7,672	0.16	12	31K	242M
1390/06/28	7,929	7,801	7,929	7,660	0.16	3	6K	47M
1390/06/27	7,598	7,598	7,800	7,648	1.97	25	94K	724M
1390/06/26	7,500	7,500	7,546	7,500	0.78	10	160K	1B
1390/06/23	7,599	7,524	7,599	7,442	0.51	17	26K	196M
1390/06/22	7,599	7,500	7,599	7,404	0.82	13	40K	301M
1390/06/21	7,380	7,380	7,500	7,344	0.29	9	16K	119M
1390/06/20	7,450	7,450	7,450	7,323	0.07	1	4K	34M
1390/06/19	7,590	7,300	7,590	7,318	0.04	7	13K	99M
1390/06/16	7,512	7,333	7,512	7,315	0.10	8	30K	220M
1390/06/15	7,598	7,295	7,780	7,308	(3.82)	35	296K	2B
1390/06/14	7,598	7,598	7,598	7,598	1.37	4	17K	129M
1390/05/30	7,310	7,310	7,600	7,495	(0.4)	17	34K	253M
1390/05/29	7,302	7,302	7,302	7,525	(0.04)	3	2K	15M
1390/05/26	7,585	7,401	7,585	7,528	(0.08)	6	10K	72M
1390/05/25	7,500	7,500	7,740	7,534	0.28	25	533K	4B
1390/05/24	7,471	7,471	7,640	7,513	0.12	7	12K	93M
1390/05/23	7,400	7,400	7,400	7,504	0.0	1	330	2M
1390/05/22	7,411	7,400	7,411	7,504	(0.12)	5	11K	83M
1390/05/19	7,404	7,404	7,500	7,513	(0.17)	11	57K	429M
1390/05/18	7,630	7,630	7,650	7,526	0.25	7	19K	148M
1390/05/17	7,490	7,490	7,600	7,507	0.09	7	20K	153M
1390/05/16	7,400	7,358	7,400	7,500	(0.13)	6	9K	66M
1390/05/15	7,319	7,319	7,319	7,510	(0.04)	1	2K	15M
1390/05/12	7,450	7,450	7,550	7,513	(0.04)	5	12K	88M
1390/05/11	7,219	7,219	7,500	7,516	(0.04)	4	3K	21M
1390/05/10	7,550	7,549	7,550	7,519	0.0	2	600	5M
1390/05/08	7,403	7,403	7,600	7,519	(0.01)	4	6K	47M
1390/05/05	7,403	7,403	7,403	7,520	0.0	1	150	1M
1390/05/04	7,650	7,451	7,650	7,520	0.01	3	3K	20M
1390/05/03	7,679	7,610	7,680	7,519	0.23	6	14K	104M
1390/05/02	7,596	7,594	7,596	7,502	0.15	7	13K	100M
1390/05/01	7,321	7,321	7,570	7,491	2.56	62	675K	5B
1390/04/29	7,400	7,400	7,401	7,304	0.08	6	7K	52M
1390/04/28	7,298	7,298	7,298	7,298	18.34	3	23K	166M
1390/04/12	8,350	8,100	8,370	8,267	(1.24)	41	160K	1B
1390/04/11	8,299	8,299	8,420	8,371	1.27	16	128K	1B
1390/04/08	8,000	8,000	8,343	8,266	2.99	28	126K	1B
1390/04/07	7,921	7,826	8,000	8,026	(1.55)	11	80K	635M
1390/04/06	8,033	7,966	8,033	8,152	(1.75)	7	58K	463M
1390/04/05	8,438	8,190	8,438	8,297	0.42	25	175K	1B
1390/04/04	8,100	8,100	8,308	8,262	3.42	29	188K	2B
1390/03/30	8,000	8,000	8,089	7,989	0.29	19	50K	405M
1390/03/29	8,000	8,000	8,000	7,966	0.0	2	1K	10M
1390/03/28	7,673	7,672	7,751	7,966	(0.31)	6	10K	79M
1390/03/25	7,653	7,653	8,200	7,991	0.26	4	13K	107M
1390/03/24	7,800	7,696	8,333	7,970	(0.57)	29	174K	1B
1390/03/23	7,990	7,725	7,990	8,016	(0.31)	5	19K	148M
1390/03/22	8,300	7,798	8,300	8,041	(1.0)	28	112K	896M
1390/03/21	8,203	7,851	8,204	8,122	2.95	27	96K	788M
1390/03/18	7,896	7,604	7,901	7,889	3.83	41	230K	2B
1390/03/17	7,579	7,579	7,603	7,598	3.93	65	509K	4B
1390/03/11	7,288	7,200	7,449	7,311	0.32	19	137K	1B
1390/03/10	7,288	7,279	7,289	7,288	3.98	19	283K	2B
1390/03/09	6,776	6,776	7,340	7,009	(0.69)	18	105K	733M
1390/03/08	6,915	6,792	6,915	7,058	(0.24)	2	10K	67M
1390/03/07	6,911	6,911	6,911	7,075	0.0	1	200	1M
1390/03/04	6,999	6,999	6,999	7,075	0.0	1	500	3M
1390/03/03	7,000	7,000	7,000	7,075	(0.03)	2	4K	29M
1390/03/02	7,005	7,000	7,005	7,077	(0.08)	5	10K	69M
1390/03/01	7,000	7,000	7,000	7,083	(0.88)	16	56K	393M
1390/02/31	7,181	7,181	7,360	7,146	0.04	4	2K	17M
1390/02/28	7,109	7,109	7,109	7,143	0.0	1	1K	8M
1390/02/27	6,894	6,862	6,894	7,143	(0.06)	3	2K	14M
1390/02/25	6,894	6,894	6,894	7,147	(0.47)	4	15K	105M
1390/02/21	7,181	7,181	7,181	7,181	0.0	1	300	2M
1390/02/20	7,149	7,149	7,149	7,181	0.0	1	2K	11M
1390/02/19	7,181	7,181	7,181	7,181	0.0	1	100	718K
1390/02/12	7,355	7,200	7,355	7,181	0.0	3	300	2M
1390/02/11	6,902	6,902	6,902	7,181	(0.11)	4	3K	24M
1390/02/10	6,984	6,984	6,984	7,189	0.0	1	110	768K
1390/02/06	7,189	7,189	7,189	7,189	0.0	4	168K	1B
1390/02/05	7,160	7,079	7,160	7,189	(2.5)	20	81K	575M
1390/02/04	7,087	7,087	7,200	7,373	(0.09)	4	4K	32M
1390/01/31	7,090	7,090	7,385	7,380	(0.07)	8	83K	615M
1390/01/30	7,120	7,120	7,120	7,385	0.0	1	50	356K
1390/01/29	7,114	7,114	7,150	7,385	(0.34)	9	12K	83M
1390/01/28	7,142	7,142	7,142	7,410	(0.39)	3	13K	91M
1390/01/24	7,420	7,420	7,420	7,439	(0.09)	1	35K	260M
1390/01/23	7,450	7,161	7,450	7,446	(0.01)	4	5K	40M
1390/01/22	7,276	7,276	7,600	7,447	0.91	7	54K	410M
1390/01/21	7,380	7,380	7,380	7,380	0.0	7	10K	74M
1390/01/20	7,567	7,300	7,567	7,380	1.43	15	48K	365M
1390/01/17	7,276	7,276	7,276	7,276	3.99	5	187K	1B
1390/01/16	6,805	6,804	7,020	6,997	(0.43)	5	28K	190M
1390/01/15	7,225	7,200	7,227	7,027	0.66	6	25K	177M
1390/01/10	6,800	6,800	6,800	6,981	(0.04)	1	2K	14M
1390/01/09	7,199	7,190	7,200	6,984	0.47	6	17K	125M
1389/12/28	7,000	6,676	7,232	6,951	(0.04)	5	5K	32M
1389/12/25	7,000	7,000	7,010	6,954	0.45	2	50K	350M
1389/12/24	7,023	7,023	7,110	6,923	1.26	7	48K	340M
1389/12/23	6,801	6,801	7,028	6,837	1.17	10	40K	281M
1389/12/22	6,410	6,410	6,910	6,758	1.56	12	73K	502M
1389/12/21	6,654	6,654	6,655	6,654	(4.0)	47	269K	2B
1389/12/18	6,866	6,866	6,866	6,931	(3.09)	8	100K	687M
1389/12/16	6,898	6,898	6,898	7,152	(0.46)	1	15K	103M
1389/12/15	6,941	6,941	6,941	7,185	(0.62)	3	20K	139M
1389/12/10	6,964	6,946	6,964	7,230	(0.07)	5	2K	15M
1389/12/09	7,252	7,100	7,252	7,235	3.74	72	455K	3B
1389/12/08	6,974	6,974	6,974	6,974	4.00	13	183K	1B
1389/12/07	6,743	6,743	6,743	6,706	3.42	9	111K	748M
1389/12/04	6,506	6,506	6,506	6,484	3.64	9	118K	770M
1389/12/01	6,205	6,205	6,206	6,256	(3.2)	7	104K	647M
1389/11/30	6,323	6,323	6,330	6,463	(1.87)	12	61K	385M
1389/11/27	6,537	6,327	6,537	6,586	(0.06)	2	2K	13M
1389/11/26	6,338	6,338	6,338	6,590	(0.18)	3	6K	37M
1389/11/25	6,346	6,346	6,346	6,602	(0.12)	3	4K	25M
1389/11/24	6,650	6,388	6,650	6,610	(0.62)	6	31K	203M
1389/11/20	6,387	6,387	6,800	6,651	0.0	2	2K	16M
1389/11/19	6,400	6,391	6,400	6,651	(0.09)	3	3K	19M
1389/11/18	6,504	6,500	6,504	6,657	(0.76)	3	32K	208M
1389/11/17	6,779	6,700	6,789	6,708	2.62	13	99K	672M
1389/11/16	6,340	6,340	6,568	6,537	3.50	23	121K	790M
1389/11/12	6,324	6,324	6,380	6,316	0.0	6	2K	12M
1389/11/10	6,497	6,378	6,497	6,316	0.46	9	32K	207M
1389/11/09	6,176	6,176	6,494	6,287	0.02	2	2K	11M
1389/11/06	6,136	6,136	6,136	6,286	(0.13)	1	7K	42M
1389/11/04	6,351	6,097	6,499	6,294	(0.9)	8	38K	236M
1389/11/03	6,499	6,499	6,499	6,351	0.17	2	9K	60M
1389/11/02	6,429	6,426	6,429	6,340	1.10	9	57K	367M
1389/10/29	6,029	6,028	6,030	6,271	(0.11)	5	4K	22M
1389/10/26	6,031	6,031	6,031	6,278	(0.06)	3	2K	12M
1389/10/25	6,160	6,129	6,160	6,282	(1.6)	9	52K	319M
1389/10/22	6,150	6,150	6,150	6,384	(0.03)	1	1K	8M
1389/10/20	6,139	6,139	6,139	6,386	(0.13)	4	4K	25M
1389/10/19	6,393	6,393	6,427	6,394	0.02	2	4K	26M
1389/10/18	6,429	6,429	6,429	6,393	0.0	1	75	482K
1389/10/15	6,153	6,152	6,153	6,393	(0.11)	3	4K	24M
1389/10/14	6,177	6,177	6,200	6,400	(0.53)	7	18K	109M
1389/10/06	6,187	6,187	6,187	6,434	(0.16)	3	5K	31M
1389/09/30	6,194	6,194	6,194	6,444	(0.12)	1	4K	25M
1389/09/29	6,450	6,200	6,450	6,452	(0.09)	3	5K	30M
1389/09/28	6,233	6,233	6,237	6,458	(0.52)	4	17K	107M
1389/09/27	6,500	6,500	6,500	6,492	0.03	14	20K	133M
1389/09/23	6,488	6,488	6,550	6,490	0.03	8	25K	160M
1389/09/22	6,580	6,500	6,597	6,488	0.05	5	5K	34M
1389/09/21	6,310	6,310	6,310	6,485	(0.05)	1	2K	13M
1389/09/17	6,399	6,399	6,500	6,488	(0.12)	11	30K	193M
1389/09/15	6,400	6,310	6,400	6,496	(0.4)	12	23K	148M
1389/09/14	6,448	6,448	6,484	6,522	(0.76)	11	53K	343M
1389/09/13	6,432	6,432	6,432	6,572	(0.11)	2	6K	39M
1389/09/10	6,400	6,400	6,450	6,579	0.0	2	136	872K
1389/09/09	6,450	6,402	6,450	6,579	(0.21)	2	12K	76M
1389/09/08	6,400	6,371	6,400	6,593	(0.57)	2	21K	134M
1389/09/03	6,410	6,400	6,444	6,631	(0.53)	5	19K	122M
1389/08/30	6,534	6,534	6,534	6,666	(0.06)	3	4K	23M
1389/08/25	6,550	6,550	6,550	6,670	0.0	1	500	3M
1389/08/24	6,534	6,534	6,534	6,670	(2.0)	6	65K	425M
1389/08/22	6,535	6,535	6,535	6,806	0.0	1	200	1M
1389/08/18	6,680	6,543	6,810	6,806	(0.13)	9	17K	115M
1389/08/17	6,689	6,683	6,689	6,815	(0.21)	8	13K	84M
1389/08/16	6,637	6,637	6,637	6,829	(1.22)	5	39K	261M
1389/08/15	6,714	6,713	6,714	6,913	(1.13)	11	37K	247M
1389/08/12	6,990	6,990	6,990	6,992	0.0	1	2K	10M
1389/08/10	6,999	6,800	6,999	6,992	(0.6)	17	41K	286M
1389/08/09	6,764	6,764	7,000	7,034	(0.14)	4	22K	150M
1389/08/08	7,297	6,801	7,297	7,044	(0.1)	3	8K	54M
1389/07/28	6,700	6,700	7,100	7,051	2.92	14	105K	744M
1389/07/27	6,860	6,840	6,900	6,851	0.15	15	111K	762M
1389/07/25	6,662	6,662	6,700	6,841	(0.01)	2	1K	7M
1389/07/24	6,649	6,649	6,650	6,842	(0.04)	2	2K	14M
1389/07/21	6,660	6,660	6,661	6,845	(1.28)	11	42K	280M
1389/07/20	7,097	6,815	7,098	6,934	(2.31)	47	204K	1B
1389/07/19	7,000	6,990	7,200	7,098	2.22	17	103K	738M
1389/07/18	6,780	6,780	7,050	6,944	2.22	17	108K	750M
1389/07/17	6,570	6,570	6,580	6,793	(0.06)	5	3K	17M
1389/07/13	6,750	6,570	6,750	6,797	(0.18)	4	8K	50M
1389/07/11	6,685	6,612	6,685	6,809	(1.13)	13	46K	304M
1389/07/10	6,700	6,651	6,700	6,887	(0.59)	11	19K	129M
1389/07/07	6,701	6,673	6,701	6,928	(0.33)	11	11K	72M
1389/07/06	6,701	6,701	6,701	6,951	(0.03)	1	875	6M
1389/07/05	6,850	6,800	6,899	6,953	(0.07)	4	8K	54M
1389/07/04	6,800	6,800	6,999	6,958	(0.32)	7	17K	116M
1389/07/03	7,050	7,050	7,050	6,980	0.07	6	8K	56M
1389/06/31	6,617	6,617	7,013	6,975	3.43	25	141K	982M
1389/06/30	6,580	6,570	6,600	6,744	(1.35)	12	47K	310M
1389/06/29	6,673	6,665	6,673	6,836	(1.53)	10	50K	336M
1389/06/28	6,799	6,732	6,950	6,942	(1.0)	21	43K	296M
1389/06/27	6,800	6,750	6,800	7,012	(0.17)	3	6K	44M
1389/06/23	6,752	6,751	6,760	7,024	(0.09)	4	3K	17M
1389/06/22	7,245	6,901	7,245	7,030	(1.1)	13	56K	387M
1389/06/21	7,200	7,080	7,200	7,108	0.95	22	75K	538M
1389/06/17	7,047	6,779	7,047	7,041	3.91	67	432K	3B
1389/06/16	6,620	6,620	6,780	6,776	3.93	53	487K	3B
1389/06/15	6,519	6,455	6,600	6,520	0.0	20	159K	1B
1389/06/14	6,541	6,500	6,541	6,520	0.05	21	131K	854M
1389/06/13	6,560	6,540	6,560	6,517	0.14	14	28K	182M
1389/06/09	6,550	6,510	6,550	6,508	0.03	11	24K	157M
1389/06/08	6,507	6,500	6,510	6,506	(0.02)	10	17K	111M
1389/06/07	6,430	6,430	6,550	6,507	1.23	61	225K	1B
1389/06/03	6,400	6,390	6,499	6,428	(0.16)	13	43K	275M
1389/06/02	6,450	6,450	6,450	6,438	0.02	5	8K	53M
1389/06/01	6,450	6,450	6,450	6,437	0.0	2	2K	12M
1389/05/31	6,380	6,370	6,381	6,437	(0.86)	6	62K	393M
1389/05/30	6,450	6,380	6,590	6,493	(0.14)	5	12K	77M
1389/05/27	6,450	6,375	6,450	6,502	(0.25)	5	16K	105M
1389/05/26	6,381	6,380	6,381	6,518	(0.37)	8	19K	121M
1389/05/25	6,440	6,430	6,440	6,542	(0.12)	6	9K	56M
1389/05/24	6,498	6,450	6,500	6,550	(0.21)	7	20K	127M
1389/05/23	6,500	6,404	6,500	6,564	(0.27)	11	26K	168M
1389/05/20	6,699	6,450	6,699	6,582	(0.05)	9	26K	170M
1389/05/19	6,730	6,530	6,730	6,585	(0.2)	9	36K	239M
1389/05/18	6,510	6,510	6,640	6,598	2.84	30	147K	968M
1389/05/17	6,350	6,350	6,499	6,416	0.49	23	126K	808M
1389/05/16	6,300	6,230	6,300	6,385	(1.04)	13	47K	292M
1389/05/13	6,548	6,301	6,548	6,452	(0.91)	15	132K	854M
1389/05/12	6,650	6,260	6,650	6,511	0.45	29	85K	554M
1389/05/11	6,384	6,384	6,596	6,482	(2.53)	36	191K	1B
1389/05/10	6,415	6,415	6,547	6,650	(0.48)	9	16K	106M
1389/05/09	6,799	6,447	6,799	6,682	2.14	99	689K	5B
1389/05/06	6,559	6,559	6,559	6,542	3.73	9	121K	791M
1389/05/04	6,446	6,446	6,446	6,307	1.74	5	56K	364M
1389/05/03	6,273	6,273	6,273	6,199	2.77	6	90K	565M
1389/05/02	6,081	6,081	6,081	6,032	3.15	10	102K	622M
1389/04/30	5,859	5,859	5,859	5,848	3.80	8	123K	723M
1389/04/29	5,769	5,769	5,769	5,634	1.55	2	50K	290M
1389/04/28	5,716	5,716	5,716	5,548	0.93	2	30K	171M
1389/04/27	5,630	5,630	5,630	5,497	1.53	1	50K	282M
1389/04/26	5,593	5,593	5,593	5,414	0.67	6	22K	122M
1389/04/23	5,320	5,320	5,499	5,378	1.70	37	175K	941M
1389/04/22	5,291	5,288	5,291	5,288	0.0	6	29K	153M
1389/04/21	5,301	5,300	5,301	5,288	0.36	10	78K	414M
1389/04/20	5,150	5,150	5,300	5,269	(0.79)	12	39K	201M
1389/04/16	5,320	5,131	5,349	5,311	12.59	65	368K	2B
1389/04/08	6,300	6,200	6,451	6,317	(0.24)	63	545K	3B
1389/04/07	6,450	6,450	6,450	6,332	0.38	8	22K	139M
1389/04/06	6,310	6,222	6,310	6,308	(0.03)	3	5K	30M
1389/04/02	6,302	6,201	6,302	6,310	(0.05)	5	14K	88M
1389/04/01	6,363	6,299	6,450	6,313	(0.74)	22	205K	1B
1389/03/31	6,350	6,300	6,363	6,360	3.45	26	159K	1B
1389/03/30	6,000	6,000	6,200	6,148	1.54	30	115K	710M
1389/03/29	6,050	6,050	6,050	6,055	0.0	2	1K	6M
1389/03/26	5,880	5,860	5,880	6,055	(0.16)	2	7K	41M
1389/03/25	5,921	5,901	5,921	6,065	(0.46)	7	20K	118M
1389/03/24	6,050	6,050	6,129	6,093	0.66	38	113K	689M
1389/03/23	5,899	5,899	5,903	6,053	(0.97)	17	36K	213M
1389/03/19	6,065	5,930	6,065	6,112	(0.49)	10	27K	162M
1389/03/18	6,065	6,065	6,065	6,142	(0.07)	2	6K	36M
1389/03/17	6,090	6,065	6,150	6,146	0.79	23	170K	1B
1389/03/16	6,060	6,019	6,060	6,098	(0.42)	7	40K	244M
1389/03/11	6,119	6,060	6,149	6,124	(0.15)	12	106K	646M
1389/03/10	6,190	6,100	6,190	6,133	0.0	11	15K	90M
1389/03/09	6,200	6,060	6,200	6,133	0.28	36	176K	1B
1389/03/08	6,180	6,121	6,199	6,116	0.18	9	19K	116M
1389/03/05	6,121	6,121	6,191	6,105	0.63	12	41K	256M
1389/03/04	6,125	6,068	6,148	6,067	1.17	12	67K	410M
1389/03/03	6,003	6,003	6,150	5,997	0.07	2	6K	35M
1389/03/02	6,105	6,100	6,118	5,993	0.05	5	4K	23M
1389/03/01	5,850	5,850	6,110	5,990	0.02	2	2K	15M
1389/02/29	5,990	5,989	5,990	5,989	0.0	6	56K	338M
1389/02/28	6,120	6,120	6,120	5,989	0.17	3	9K	58M
1389/02/26	5,958	5,950	6,118	5,979	0.35	14	31K	184M
1389/02/25	6,000	6,000	6,000	5,958	0.0	1	2	12K
1389/02/22	5,958	5,958	5,958	5,958	0.0	4	200K	1B
1389/02/21	6,000	6,000	6,000	5,958	0.02	3	3K	19M
1389/02/20	5,965	5,964	6,000	5,957	0.03	8	13K	80M
1389/02/19	5,900	5,900	5,962	5,955	0.0	13	260K	2B
1389/02/18	5,775	5,775	5,897	5,955	(0.48)	11	18K	105M
1389/02/15	5,900	5,788	5,900	5,984	(0.22)	6	9K	54M
1389/02/14	5,808	5,808	5,900	5,997	(0.33)	11	14K	80M
1389/02/13	5,902	5,827	5,902	6,017	(0.35)	4	18K	108M
1389/02/12	6,000	6,000	6,000	6,038	(0.02)	1	2K	10M
1389/02/11	5,902	5,902	6,000	6,039	(0.02)	3	2K	9M
1389/02/08	6,000	5,900	6,060	6,040	(0.18)	8	22K	130M
1389/02/07	5,900	5,900	6,100	6,051	0.05	7	30K	182M
1389/02/06	5,874	5,874	5,900	6,048	(0.13)	3	7K	40M
1389/02/05	5,864	5,864	5,864	6,056	(0.12)	3	4K	26M
1389/02/01	5,860	5,860	5,860	6,063	(0.15)	1	6K	33M
1389/01/31	6,100	6,060	6,100	6,072	0.40	11	245K	1B
1389/01/30	6,056	6,056	6,058	6,048	0.03	7	26K	159M
1389/01/28	6,000	6,000	6,001	6,046	(0.07)	3	10K	60M
1389/01/25	6,150	6,006	6,150	6,050	(0.85)	10	89K	535M
1389/01/24	6,001	6,001	6,050	6,102	(0.62)	28	39K	234M
1389/01/23	6,099	6,099	6,101	6,140	(0.5)	11	56K	342M
1389/01/22	6,110	6,110	6,110	6,171	(0.13)	6	15K	92M
1389/01/21	6,167	6,167	6,246	6,179	0.19	6	31K	192M
1389/01/18	6,199	6,100	6,200	6,167	0.0	5	12K	74M
1389/01/17	6,200	6,198	6,262	6,167	1.58	9	88K	545M
1389/01/16	6,000	6,000	6,100	6,071	(1.17)	12	81K	486M
1389/01/15	6,150	6,119	6,150	6,143	(0.13)	14	37K	228M
1389/01/14	6,101	6,101	6,101	6,151	(0.02)	1	2K	10M
1389/01/11	5,951	5,951	6,157	6,152	(0.08)	4	6K	39M
1389/01/10	6,152	6,152	6,180	6,157	0.08	6	24K	146M
1389/01/09	6,340	6,340	6,340	6,152	0.26	1	10K	63M
1388/12/26	6,110	6,110	6,332	6,136	0.29	10	32K	197M
1388/12/25	6,128	6,005	6,132	6,118	(0.23)	10	28K	167M
1388/12/23	6,170	6,168	6,170	6,132	0.05	3	9K	54M
1388/12/22	6,189	6,101	6,189	6,129	0.05	7	11K	68M
1388/12/19	6,052	6,052	6,137	6,126	(0.03)	7	71K	436M
1388/12/18	6,198	6,100	6,200	6,128	1.57	38	256K	2B
1388/12/17	5,920	5,920	6,054	6,033	3.13	22	156K	944M
1388/12/16	5,938	5,861	5,938	5,850	0.38	6	28K	165M
1388/12/15	5,750	5,750	5,929	5,828	0.28	5	18K	108M
1388/12/12	5,780	5,716	5,790	5,812	(1.87)	17	85K	490M
1388/12/11	5,955	5,800	6,000	5,923	(0.54)	29	283K	2B
1388/12/10	5,961	5,855	6,000	5,955	0.35	18	92K	550M
1388/12/09	5,938	5,938	5,998	5,934	0.02	4	6K	37M
1388/12/08	5,950	5,945	6,120	5,933	0.22	9	16K	97M
1388/12/05	5,947	5,812	5,947	5,920	(0.45)	9	77K	457M
1388/11/28	5,866	5,849	6,070	5,947	0.08	26	272K	2B
1388/11/27	5,867	5,865	5,867	5,942	(0.02)	3	882	5M
1388/11/25	5,943	5,943	5,943	5,943	0.0	1	50K	297M
1388/11/21	5,900	5,850	5,985	5,943	1.85	9	221K	1B
1388/11/20	5,998	5,998	6,000	5,835	0.52	3	20K	120M
1388/11/19	5,881	5,803	5,900	5,805	(3.46)	60	698K	4B
1388/11/18	5,900	5,878	5,900	6,013	(0.13)	4	8K	48M
1388/11/14	6,000	6,000	6,010	6,021	(0.64)	42	86K	516M
1388/11/13	5,872	5,872	5,872	6,060	0.0	1	150	881K
1388/11/12	6,000	5,872	6,000	6,060	(0.23)	4	10K	59M
1388/11/11	5,863	5,863	6,281	6,074	0.0	2	2K	11M
1388/11/10	6,007	6,000	6,011	6,074	(0.85)	11	56K	335M
1388/11/07	6,121	6,006	6,127	6,126	(1.56)	18	60K	361M
1388/11/06	6,214	6,101	6,395	6,223	3.61	26	104K	645M
1388/10/28	6,200	6,200	6,204	6,006	0.10	2	4K	23M
1388/10/27	6,000	6,000	6,000	6,000	0.0	1	2K	10M
1388/10/26	5,966	5,966	6,174	6,000	0.57	8	27K	166M
1388/10/23	5,950	5,950	6,157	5,966	0.27	5	14K	87M
1388/10/22	5,745	5,745	6,119	5,950	(0.05)	30	33K	197M
1388/10/21	6,000	6,000	6,000	5,953	0.03	3	5K	31M
1388/10/20	6,100	6,090	6,100	5,951	0.97	16	36K	220M
1388/10/19	6,037	6,037	6,045	5,894	0.56	6	24K	142M
1388/10/16	5,790	5,790	5,790	5,861	(0.03)	2	4K	22M
1388/10/15	5,661	5,661	5,789	5,863	(0.05)	4	4K	22M
1388/10/14	5,666	5,666	5,666	5,866	(0.09)	1	3K	17M
1388/10/12	6,029	6,029	6,053	5,871	0.38	2	15K	91M
1388/10/09	5,685	5,680	5,685	5,849	(0.58)	4	22K	125M
1388/10/07	5,883	5,883	5,883	5,883	0.0	1	166	977K
1388/09/30	5,835	5,700	6,000	5,883	0.82	17	48K	285M
1388/09/29	5,788	5,680	5,841	5,835	(0.1)	6	22K	130M
1388/09/28	5,780	5,750	5,780	5,841	(0.07)	2	6K	35M
1388/09/25	5,672	5,672	5,694	5,845	(0.54)	9	20K	115M
1388/09/24	5,694	5,694	5,694	5,877	(0.39)	6	14K	81M
1388/09/22	5,701	5,701	5,701	5,900	(0.12)	3	5K	26M
1388/09/18	5,900	5,824	5,900	5,907	(2.12)	9	81K	469M
1388/09/17	5,840	5,830	5,840	6,035	(0.07)	2	2K	14M
1388/09/16	5,920	5,873	6,085	6,039	(0.1)	7	7K	43M
1388/09/14	5,870	5,864	5,870	6,045	(0.51)	5	19K	113M
1388/09/09	5,869	5,869	5,870	6,076	(0.08)	3	3K	18M
1388/09/04	6,200	6,100	6,220	6,081	0.26	10	42K	258M
1388/09/03	5,867	5,867	5,871	6,065	(0.23)	5	9K	51M
1388/09/02	6,046	6,046	6,047	6,079	(0.02)	2	2K	15M
1388/08/30	5,885	5,885	5,885	6,080	(0.3)	4	11K	64M
1388/08/27	5,901	5,901	5,901	6,098	(0.26)	4	10K	59M
1388/08/26	6,020	6,000	6,020	6,114	(0.05)	2	3K	20M
1388/08/25	6,031	6,031	6,031	6,117	(0.03)	1	3K	18M
1388/08/24	6,031	6,020	6,032	6,119	(0.18)	11	14K	85M
1388/08/23	6,150	6,100	6,150	6,130	0.05	7	26K	159M
1388/08/20	6,151	6,150	6,157	6,127	0.05	6	12K	74M
1388/08/19	6,240	6,151	6,240	6,124	0.15	6	12K	74M
1388/08/18	6,110	6,102	6,162	6,115	2.70	15	114K	699M
1388/08/17	6,010	6,010	6,010	5,954	0.03	4	4K	26M
1388/08/16	5,821	5,820	6,000	5,952	(0.22)	8	26K	156M
1388/08/12	5,947	5,803	6,000	5,965	0.68	17	148K	881M
1388/08/11	5,898	5,898	5,951	5,925	(2.53)	81	389K	2B
1388/08/10	6,079	6,079	6,079	6,079	(3.0)	32	130K	789M
1388/08/09	6,150	6,150	6,150	6,267	(1.15)	5	50K	308M
1388/08/06	6,303	6,258	6,303	6,340	(1.72)	18	81K	507M
1388/08/05	6,301	6,300	6,475	6,451	(0.37)	13	30K	192M
1388/08/04	6,300	6,300	6,670	6,475	(0.22)	15	43K	279M
1388/08/03	6,450	6,427	6,451	6,489	(2.05)	29	91K	585M
1388/08/02	6,878	6,510	6,878	6,625	(0.79)	33	96K	635M
1388/07/29	6,591	6,591	6,610	6,678	(1.71)	32	74K	490M
1388/07/28	6,613	6,613	6,613	6,794	(0.34)	10	14K	96M
1388/07/27	7,120	6,200	7,189	6,817	(5.17)	92	362K	2B
1388/07/13	7,183	6,984	7,200	7,189	(0.11)	10	22K	159M
1388/07/12	7,209	7,130	7,210	7,197	(0.18)	17	61K	438M
1388/07/11	7,157	7,157	7,289	7,210	1.88	34	98K	711M
1388/07/08	6,871	6,871	7,166	7,077	0.0	14	84K	593M
1388/07/07	6,871	6,871	7,094	7,077	(0.08)	6	20K	137M
1388/07/06	6,894	6,894	7,002	7,083	(0.3)	10	23K	163M
1388/07/05	6,913	6,912	7,170	7,104	(0.28)	13	33K	236M
1388/07/04	7,221	6,994	7,221	7,124	1.61	33	142K	1B
1388/07/01	6,828	6,828	7,030	7,011	2.71	62	219K	2B
1388/06/31	6,749	6,749	6,832	6,826	(0.1)	18	36K	246M
1388/06/30	6,819	6,790	6,819	6,833	(0.03)	10	10K	65M
1388/06/28	6,849	6,849	6,850	6,835	0.03	3	16K	110M
1388/06/25	6,652	6,651	6,851	6,833	2.72	52	171K	1B
1388/06/24	6,653	6,530	6,653	6,652	2.97	124	467K	3B
1388/06/23	6,221	6,221	6,477	6,460	2.72	57	212K	1B
1388/06/22	6,291	6,250	6,300	6,289	(0.3)	25	87K	549M
1388/06/18	6,300	6,300	6,330	6,308	(0.32)	32	104K	656M
1388/06/17	6,290	6,290	6,387	6,328	2.05	28	110K	699M
1388/06/16	6,200	6,200	6,222	6,201	(2.33)	36	146K	908M
1388/06/15	6,359	6,349	6,370	6,349	0.06	12	31K	197M
1388/06/14	6,200	6,200	6,270	6,345	(0.17)	11	12K	75M
1388/06/11	6,302	6,302	6,363	6,356	(0.16)	24	128K	814M
1388/06/10	6,162	6,162	6,526	6,366	0.47	19	42K	270M
1388/06/09	6,336	6,336	6,342	6,336	(2.99)	200	855K	5B
1388/06/07	6,531	6,531	6,531	6,531	(2.99)	62	261K	2B
1388/06/04	6,963	6,559	6,963	6,732	(0.43)	56	217K	1B
1388/06/03	6,152	6,151	7,000	6,761	33.04	187	644K	4B
1388/05/27	5,234	5,234	5,234	5,082	0.0	1	320	2M
1388/05/26	5,082	5,082	5,082	5,082	3.00	3	2K	9M
1388/05/25	4,934	4,934	4,934	4,934	2.98	2	150	740K
1388/05/24	4,791	4,791	4,791	4,791	2.99	1	17	81K
1388/05/21	4,652	4,652	4,652	4,652	2.99	1	10	47K
1388/05/20	4,517	4,517	4,517	4,517	2.99	1	255	1M
1388/05/18	4,514	4,514	4,514	4,386	0.07	2	3K	15M
1388/05/17	4,511	4,511	4,511	4,383	0.07	1	3K	13M
1388/05/13	4,508	4,508	4,508	4,380	0.07	1	2K	11M
1388/05/12	4,506	4,506	4,506	4,377	0.05	2	2K	7M
1388/05/11	4,505	4,505	4,505	4,375	0.02	2	700	3M
1388/05/10	4,502	4,502	4,502	4,374	0.07	4	3K	13M
1388/05/07	4,483	4,483	4,483	4,371	0.41	10	18K	81M
1388/05/06	4,300	4,300	4,400	4,353	(0.16)	9	27K	118M
1388/05/05	4,302	4,300	4,303	4,360	(0.64)	15	42K	179M
1388/05/04	4,340	4,301	4,340	4,388	(0.18)	4	12K	52M
1388/05/03	4,481	4,377	4,512	4,396	0.34	8	26K	117M
1388/04/31	4,399	4,290	4,483	4,381	0.62	21	39K	175M
1388/04/30	4,399	4,399	4,409	4,354	1.71	18	75K	332M
1388/04/28	4,300	4,300	4,390	4,281	0.33	10	26K	113M
1388/04/27	4,271	4,240	4,272	4,267	(0.09)	24	110K	468M
1388/04/24	4,344	4,280	4,344	4,271	0.14	11	25K	106M
1388/04/23	4,240	4,236	4,386	4,265	0.14	36	131K	559M
1388/04/22	4,483	4,223	4,483	4,259	(2.16)	115	438K	2B
1388/04/21	4,200	4,189	4,450	4,353	13.74	109	514K	2B
1388/04/09	4,827	4,761	4,827	4,827	2.99	127	539K	3B
1388/04/08	4,685	4,685	4,719	4,687	2.29	34	102K	479M
1388/04/07	4,680	4,650	4,680	4,582	0.57	11	30K	140M
1388/04/06	4,622	4,490	4,622	4,556	1.52	18	67K	310M
1388/04/03	4,567	4,567	4,570	4,488	1.15	13	50K	227M
1388/04/02	4,567	4,567	4,567	4,437	0.07	1	3K	14M
1388/04/01	4,414	4,414	4,561	4,434	0.11	5	9K	42M
1388/03/31	4,413	4,413	4,417	4,429	(2.64)	26	115K	507M
1388/03/30	4,543	4,543	4,543	4,549	(2.86)	31	124K	564M
1388/03/23	4,544	4,544	4,544	4,683	(0.02)	1	1K	5M
1388/03/20	4,700	4,698	4,750	4,684	0.06	6	14K	64M
1388/03/19	4,785	4,650	4,785	4,681	(0.02)	4	12K	55M
1388/03/18	4,682	4,670	4,682	4,682	0.0	7	15K	71M
1388/03/17	4,680	4,677	4,682	4,682	0.0	6	14K	64M
1388/03/16	4,659	4,659	4,705	4,682	2.50	46	110K	517M
1388/03/13	4,590	4,567	4,659	4,568	0.31	12	30K	140M
1388/03/12	4,328	4,328	4,670	4,554	10.78	16	57K	261M
1388/03/06	4,185	4,084	4,185	4,111	1.08	27	80K	331M
1388/03/05	4,067	4,067	4,067	4,067	2.99	63	134K	546M
1388/03/04	3,833	3,833	4,065	3,949	(0.05)	31	82K	322M
1388/03/03	3,895	3,884	3,900	3,951	(1.3)	10	60K	234M
1388/02/30	3,899	3,899	4,120	4,003	(0.4)	38	70K	280M
1388/02/29	3,940	3,918	3,940	4,019	(0.5)	10	22K	87M
1388/02/28	4,100	3,985	4,108	4,039	(1.68)	45	137K	553M
1388/02/26	4,030	4,001	4,117	4,108	(0.22)	8	25K	104M
1388/02/23	4,015	4,015	4,015	4,117	(0.53)	10	23K	91M
1388/02/22	4,098	4,035	4,098	4,139	(0.48)	3	21K	85M
1388/02/21	4,230	4,001	4,230	4,159	1.27	37	132K	549M
1388/02/20	4,175	4,175	4,175	4,107	1.31	12	57K	238M
1388/02/19	4,000	4,000	4,059	4,054	2.87	40	133K	537M
1388/02/16	4,023	3,907	4,023	3,941	0.87	28	85K	338M
1388/02/15	3,963	3,750	3,978	3,907	1.14	23	110K	432M
1388/02/14	3,963	3,963	3,963	3,863	0.39	6	17K	67M
1388/02/13	3,800	3,800	3,954	3,848	(0.18)	33	85K	327M
1388/02/12	3,809	3,788	3,900	3,855	(1.18)	25	67K	256M
1388/02/09	4,009	3,805	4,009	3,901	0.0	9	17K	64M
1388/02/08	3,858	3,851	3,890	3,901	(1.74)	25	79K	305M
1388/02/07	4,018	3,898	4,021	3,970	(1.19)	24	78K	307M
1388/02/06	4,000	4,000	4,061	4,018	1.90	24	87K	354M
1388/02/05	4,000	3,802	4,001	3,943	1.49	38	85K	338M
1388/02/02	3,897	3,897	3,964	3,885	0.94	22	50K	196M
1388/01/31	3,780	3,778	3,900	3,849	(1.16)	30	89K	341M
1388/01/30	3,854	3,854	4,000	3,894	(1.99)	64	307K	1B
1388/01/29	3,857	3,857	3,857	3,973	(0.08)	3	3K	12M
1388/01/26	3,863	3,863	3,875	3,976	(0.15)	6	7K	25M
1388/01/25	3,901	3,875	3,901	3,982	(0.3)	7	16K	61M
1388/01/24	3,920	3,905	3,920	3,994	(0.35)	6	18K	71M
1388/01/23	3,999	3,999	4,000	4,008	(0.05)	9	26K	105M
1388/01/22	3,902	3,902	3,902	4,010	(0.02)	2	1K	5M
1388/01/19	3,978	3,978	3,980	4,011	(2.19)	29	94K	376M
1388/01/18	4,021	4,018	4,022	4,101	(0.97)	15	42K	171M
1388/01/17	4,200	4,116	4,200	4,141	0.15	18	32K	134M
1388/01/16	4,111	4,111	4,365	4,135	(2.43)	63	137K	567M
1387/12/18	4,948	3,824	4,948	4,238	(19.29)	40	109K	464M
1387/11/15	5,112	5,112	5,180	5,251	(0.36)	10	17K	86M
1387/11/14	5,140	5,140	5,140	5,270	(0.3)	9	15K	75M
1387/11/13	5,143	5,143	5,143	5,286	(0.3)	7	13K	66M
1387/11/12	5,144	5,144	5,144	5,302	(0.02)	2	500	3M
1387/11/09	5,304	5,210	5,304	5,303	(0.02)	19	60K	316M
1387/11/08	5,304	5,303	5,304	5,304	2.99	84	320K	2B
1387/11/07	5,240	5,201	5,240	5,150	1.22	25	56K	295M
1387/11/06	4,959	4,959	5,112	5,088	(0.47)	14	31K	154M
1387/11/05	5,206	5,206	5,206	5,112	1.13	17	49K	253M
1387/11/02	5,161	5,161	5,180	5,055	0.50	10	23K	118M
1387/11/01	5,165	5,022	5,165	5,030	0.28	9	30K	152M
1387/10/30	4,934	4,934	5,238	5,016	(1.38)	25	94K	469M
1387/10/29	5,160	4,962	5,160	5,086	(0.57)	13	26K	128M
1387/10/28	5,020	5,020	5,050	5,115	(0.95)	14	54K	272M
1387/10/25	5,165	5,150	5,165	5,164	2.97	115	370K	2B
1387/10/24	5,159	5,159	5,159	5,015	0.12	2	5K	27M
1387/10/23	5,123	5,123	5,123	5,009	0.70	17	31K	157M
1387/10/22	4,974	4,974	4,976	4,974	(2.98)	121	445K	2B
1387/10/21	5,127	5,127	5,127	5,127	(2.99)	1	100	513K
1387/10/15	5,285	5,285	5,285	5,285	(2.99)	1	1K	5M
1387/10/14	5,448	5,448	5,448	5,448	(2.99)	1	1K	5M
1387/10/04	5,449	5,449	5,449	5,616	(0.02)	1	1K	5M
1387/09/16	5,462	5,462	5,462	5,617	(0.23)	1	10K	55M
1387/09/13	5,462	5,462	5,630	5,630	0.0	2	117	641K
1387/09/11	5,463	5,463	5,630	5,630	(0.02)	2	510	3M
1387/09/06	5,473	5,473	5,631	5,631	(0.19)	3	8K	45M
1387/09/05	5,714	5,383	5,714	5,642	1.69	50	92K	521M
1387/09/04	5,553	5,548	5,553	5,548	2.89	46	127K	703M
1387/09/03	5,460	5,392	5,469	5,392	1.54	31	69K	378M
1387/09/02	5,318	5,310	5,318	5,310	2.83	39	124K	659M
1387/08/29	5,200	5,164	5,272	5,164	0.88	16	43K	228M
1387/08/28	5,240	5,101	5,240	5,119	0.61	15	39K	200M
1387/08/27	5,009	5,009	5,240	5,088	(0.06)	12	24K	119M
1387/08/26	5,005	5,005	5,091	5,091	(0.12)	9	9K	46M
1387/08/25	5,088	5,006	5,097	5,097	(0.2)	12	13K	66M
1387/08/22	5,010	5,004	5,107	5,107	(0.2)	19	28K	142M
1387/08/21	5,110	5,000	5,117	5,117	(0.52)	12	25K	125M
1387/08/20	5,143	5,143	5,161	5,144	0.02	16	15K	77M
1387/08/19	5,255	5,100	5,255	5,143	0.80	37	117K	601M
1387/08/18	5,208	5,102	5,208	5,102	0.89	18	39K	203M
1387/08/15	5,208	5,057	5,208	5,057	0.0	2	50	259K
1387/08/14	5,054	5,054	5,090	5,057	0.02	11	16K	80M
1387/08/13	5,002	5,000	5,056	5,056	(0.49)	30	43K	217M
1387/08/12	5,010	5,000	5,081	5,081	(0.41)	15	28K	140M
1387/08/11	5,000	4,959	5,102	5,102	(0.2)	11	10K	50M
1387/08/08	5,000	5,000	5,112	5,112	(0.45)	14	24K	120M
1387/08/07	5,008	5,008	5,135	5,135	(0.52)	18	23K	116M
1387/08/06	5,162	5,162	5,163	5,162	(2.99)	84	290K	1B
1387/08/05	5,326	5,321	5,327	5,321	(2.99)	39	173K	918M
1387/08/01	5,387	5,378	5,540	5,485	(0.89)	25	46K	251M
1387/07/30	5,593	5,532	5,593	5,534	(2.96)	76	186K	1B
1387/07/29	5,704	5,703	5,797	5,703	(2.99)	77	206K	1B
1387/07/28	6,000	5,876	6,049	5,879	(2.94)	57	264K	2B
1387/07/27	6,098	6,054	6,199	6,057	(2.95)	60	231K	1B
1387/07/24	6,277	6,111	6,277	6,241	(0.61)	25	34K	211M
1387/07/23	6,250	6,220	6,394	6,279	(0.08)	30	41K	256M
1387/07/22	6,284	6,284	6,304	6,284	(2.99)	113	466K	3B
1387/07/21	6,286	6,286	6,478	6,478	(0.03)	3	1K	7M
1387/07/20	6,297	6,297	6,480	6,480	(0.17)	5	8K	48M
1387/07/17	6,596	6,489	6,596	6,491	(2.96)	63	142K	919M
1387/07/16	6,597	6,596	6,700	6,689	(0.39)	73	195K	1B
1387/07/15	6,664	6,631	6,715	6,715	(0.72)	33	58K	385M
1387/07/14	6,711	6,609	6,798	6,764	(0.49)	25	38K	256M
1387/07/13	6,820	6,700	6,820	6,797	2.64	99	172K	1B
1387/07/09	6,815	6,622	6,815	6,622	0.08	5	3K	23M
1387/07/08	6,811	6,617	6,811	6,617	0.06	4	3K	17M
1387/07/07	6,553	6,549	6,702	6,613	0.33	65	135K	894M
1387/07/06	6,700	6,554	6,700	6,591	(2.44)	53	109K	713M
1387/07/03	6,900	6,687	6,900	6,756	(1.99)	83	183K	1B
1387/07/02	7,006	6,865	7,006	6,893	(2.6)	100	213K	1B
1387/06/31	7,074	7,074	7,100	7,077	0.04	86	216K	2B
1387/06/30	7,077	7,001	7,081	7,074	(0.04)	46	100K	710M
1387/06/27	7,100	7,030	7,122	7,077	1.04	58	99K	702M
1387/06/26	7,155	7,000	7,155	7,004	0.82	49	66K	468M
1387/06/25	6,910	6,900	7,105	6,947	(1.53)	68	152K	1B
1387/06/24	7,099	6,893	7,107	7,055	(0.72)	92	148K	1B
1387/06/23	7,278	7,099	7,280	7,106	(2.9)	135	462K	3B
1387/06/20	7,500	7,286	7,500	7,318	(2.57)	78	116K	847M
1387/06/19	7,511	7,496	7,540	7,511	0.01	158	577K	4B
1387/06/18	7,700	7,509	7,700	7,510	(2.98)	289	979K	7B
1387/06/17	7,727	7,727	8,000	7,741	(2.81)	232	866K	7B
1387/06/16	8,052	7,833	8,060	7,965	(1.36)	191	568K	5B
1387/06/13	8,103	8,040	8,237	8,075	0.01	132	308K	2B
1387/06/12	8,111	8,061	8,240	8,074	0.24	50	91K	734M
1387/06/11	8,050	8,037	8,111	8,055	0.06	68	101K	815M
1387/06/10	8,075	8,004	8,080	8,050	(2.42)	183	652K	5B
1387/06/09	8,228	8,161	8,295	8,250	2.40	129	322K	3B
1387/06/06	8,218	7,972	8,218	8,057	(1.96)	144	2M	19B
1387/06/05	8,221	8,217	8,259	8,218	(2.99)	157	504K	4B
1387/06/04	8,622	8,273	8,622	8,471	1.19	295	935K	8B
1387/06/03	8,199	8,199	8,376	8,371	2.93	164	516K	4B
1387/06/02	8,100	8,071	8,198	8,133	0.66	156	349K	3B
1387/05/30	8,033	8,030	8,120	8,080	0.59	135	254K	2B
1387/05/29	8,070	8,007	8,070	8,033	(0.78)	110	243K	2B
1387/05/28	8,158	8,040	8,158	8,096	(0.41)	142	373K	3B
1387/05/26	8,100	8,073	8,161	8,129	(0.2)	133	337K	3B
1387/05/23	8,210	8,080	8,269	8,145	(1.26)	120	188K	2B
1387/05/22	8,220	8,200	8,300	8,249	(0.58)	205	389K	3B
1387/05/21	8,482	8,260	8,482	8,297	(2.18)	136	248K	2B
1387/05/20	8,470	8,330	8,499	8,482	2.79	341	783K	7B
1387/05/19	8,388	8,160	8,388	8,252	(1.72)	258	468K	4B
1387/05/16	8,510	8,387	8,510	8,396	(2.89)	344	713K	6B
1387/05/15	8,598	8,482	8,728	8,646	2.03	672	2M	13B
1387/05/14	8,374	8,374	8,632	8,474	(1.83)	1,192	3M	26B
1387/05/13	8,682	8,007	8,682	8,632	2.40	3,173	7M	64B
1387/05/12	8,502	8,430	8,502	8,430	2.12	61	92K	779M
1387/05/08	8,477	8,255	8,477	8,255	0.29	10	13K	109M
1387/05/07	8,247	8,231	8,247	8,231	2.80	85	121K	998M
1387/05/06	8,050	8,000	8,052	8,007	(0.53)	5,282	20M	162B