Name: شهد ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شهد ایران
غشهد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,040	10,040	10,040	10,040	2.97	210	6M	61B
1405/06/28	9,750	9,750	9,750	9,750	2.96	94	3M	32B
1405/06/25	9,470	9,470	9,470	9,470	2.93	115	4M	35B
1405/06/24	9,200	9,200	9,200	9,200	2.91	76	2M	20B
1405/06/23	9,000	8,540	9,010	8,940	2.17	598	17M	153B
1405/06/22	8,760	8,580	8,760	8,750	2.82	423	16M	138B
1405/06/21	8,180	8,180	8,540	8,510	2.53	323	11M	95B
1405/06/18	8,600	8,110	8,600	8,300	(0.72)	282	4M	32B
1405/06/17	8,500	8,270	8,500	8,360	1.21	192	3M	24B
1405/06/16	8,260	8,180	8,260	8,260	2.99	257	5M	44B
1405/06/15	7,870	7,870	8,080	8,020	2.04	191	4M	31B
1405/06/14	7,590	7,590	7,960	7,860	1.55	166	2M	15B
1405/06/11	7,710	7,710	7,950	7,740	(2.52)	266	6M	49B
1405/06/10	7,890	7,740	8,180	7,940	(0.38)	291	3M	21B
1405/06/09	7,970	7,870	8,200	7,970	(1.48)	250	2M	16B
1405/06/08	8,380	7,970	8,380	8,090	(1.34)	416	7M	53B
1405/06/07	8,380	7,970	8,380	8,090	(1.34)	416	7M	53B
1405/06/04	8,200	8,050	8,210	8,200	2.76	406	10M	83B
1405/06/03	7,860	7,760	8,180	7,980	0.13	457	9M	71B
1405/06/02	7,840	7,840	8,100	7,970	0.0	221	4M	29B
1405/06/01	8,210	7,800	8,210	7,970	(0.87)	373	8M	60B
1405/05/31	8,190	7,910	8,190	8,040	0.25	330	6M	51B
1405/05/28	7,850	7,650	8,030	8,020	2.82	293	11M	89B
1405/05/27	7,810	7,780	8,040	7,800	(2.74)	477	12M	96B
1405/05/26	8,000	7,900	8,050	8,020	2.56	276	4M	30B
1405/05/25	7,610	7,570	8,030	7,820	0.26	276	3M	24B
1405/05/24	8,200	7,800	8,200	7,800	(2.99)	176	5M	35B
1405/05/21	8,170	7,920	8,180	8,040	1.13	287	11M	89B
1405/05/20	8,170	7,920	8,180	8,040	1.13	287	11M	89B
1405/05/19	7,570	7,570	8,020	7,950	2.05	199	2M	20B
1405/05/18	7,820	7,780	8,000	7,790	(2.87)	285	5M	42B
1405/05/17	8,030	7,950	8,030	8,020	2.82	221	5M	40B
1405/05/14	7,790	7,700	7,800	7,800	2.90	193	3M	25B
1405/05/13	7,390	7,390	7,590	7,580	2.85	146	3M	23B
1405/05/12	7,390	7,390	7,590	7,580	2.85	146	3M	23B
1405/05/11	7,390	7,240	7,390	7,370	2.65	215	4M	30B
1405/05/10	6,990	6,980	7,330	7,180	0.28	212	3M	19B
1405/05/07	7,160	7,160	7,350	7,160	(2.98)	274	5M	38B
1405/05/06	7,470	7,150	7,530	7,380	0.82	281	4M	33B
1405/05/05	7,320	7,320	7,320	7,320	2.95	83	6M	44B
1405/05/04	7,110	7,110	7,110	7,110	2.89	33	2M	15B
1405/05/03	6,910	6,910	6,910	6,910	2.98	28	1M	9B
1405/04/28	7,910	7,910	7,910	7,910	2.99	76	5M	39B
1405/04/27	7,400	7,340	7,760	7,680	1.86	232	6M	50B
1405/04/24	7,400	7,370	7,800	7,540	(0.66)	304	7M	55B
1405/04/23	7,590	7,590	7,760	7,590	(2.94)	257	8M	62B
1405/04/22	7,810	7,810	8,020	7,820	(2.86)	278	11M	85B
1405/04/21	8,050	8,050	8,050	8,050	(2.9)	15	43K	343M
1405/04/20	8,300	8,280	8,400	8,290	(2.81)	64	353K	3B
1405/04/17	8,700	8,520	8,770	8,530	(2.85)	178	3M	26B
1405/04/16	8,780	8,750	8,780	8,780	2.93	173	6M	50B
1405/04/15	8,540	8,300	8,540	8,530	2.77	218	11M	90B
1405/04/14	8,540	8,300	8,540	8,530	2.77	218	11M	90B
1405/04/13	8,540	8,300	8,540	8,530	2.77	218	11M	90B
1405/04/10	8,540	8,300	8,540	8,530	2.77	218	11M	90B
1405/04/09	8,300	8,210	8,300	8,300	2.98	336	10M	86B
1405/04/08	7,840	7,840	8,320	8,060	(0.25)	444	11M	92B
1405/04/07	8,080	8,080	8,080	8,080	(2.88)	96	4M	29B
1405/04/06	8,800	8,320	8,800	8,320	(2.92)	241	11M	92B
1405/04/03	8,530	8,530	8,870	8,570	(2.5)	459	9M	77B
1405/04/01	8,790	8,790	8,790	8,790	(2.98)	45	776K	7B
1405/03/31	9,570	9,040	9,570	9,060	(2.69)	214	3M	28B
1405/03/30	9,310	9,130	9,310	9,310	2.99	502	13M	123B
1405/03/27	9,300	9,040	9,300	9,040	(2.9)	329	5M	42B
1405/03/26	9,650	9,090	9,650	9,310	(0.64)	474	8M	73B
1405/03/25	9,370	9,370	9,370	9,370	2.97	35	744K	7B
1405/03/24	9,100	9,100	9,100	9,100	2.94	47	468K	4B
1405/03/23	8,840	8,840	8,840	8,840	2.91	88	3M	24B
1405/03/20	8,590	8,590	8,590	8,590	3.00	174	4M	34B
1405/03/19	8,340	8,340	8,340	8,340	2.96	97	1M	10B
1405/03/18	8,100	8,100	8,100	8,100	(2.99)	56	617K	5B
1405/03/17	8,350	8,140	8,360	8,350	2.83	194	4M	31B
1405/03/16	8,040	7,740	8,190	8,120	2.01	286	5M	40B
1405/03/13	8,390	7,940	8,390	7,960	(2.69)	401	5M	42B
1405/03/12	8,220	8,060	8,430	8,180	(1.33)	623	12M	100B
1405/03/11	8,320	8,110	8,320	8,300	2.72	398	10M	83B
1405/03/10	8,080	8,080	8,080	8,080	2.93	136	4M	34B
1405/03/09	7,850	7,850	7,850	7,850	2.88	177	6M	46B
1405/03/06	7,600	7,280	7,720	7,630	1.73	500	18M	139B
1405/03/05	7,600	7,280	7,720	7,630	1.73	500	18M	139B
1405/03/04	7,500	7,350	7,500	7,500	2.88	200	7M	51B
1405/03/03	7,290	7,290	7,290	7,290	2.97	130	9M	69B
1405/03/02	7,080	7,080	7,080	7,080	2.91	29	1M	9B
1405/02/30	6,880	6,880	6,880	6,880	2.99	36	2M	12B
1405/02/29	6,400	6,400	6,780	6,680	1.37	455	13M	86B
1404/12/09	6,670	6,590	6,780	6,730	2.12	119	550K	4B
1404/12/06	6,400	6,370	6,610	6,590	2.65	356	4M	23B
1404/12/05	6,190	6,190	6,440	6,420	2.56	196	4M	25B
1404/12/04	6,060	6,010	6,310	6,260	2.12	155	3M	18B
1404/12/03	6,070	6,070	6,250	6,130	(1.92)	120	2M	11B
1404/12/02	6,460	6,250	6,460	6,250	(2.95)	67	1M	7B
1404/11/29	6,450	6,200	6,490	6,440	2.06	298	2M	10B
1404/11/28	6,280	6,160	6,320	6,310	2.77	149	909K	6B
1404/11/27	5,900	5,820	6,160	6,140	2.50	194	5M	28B
1404/11/26	5,940	5,930	6,290	5,990	(1.96)	150	1M	7B
1404/11/25	6,230	5,920	6,230	6,110	0.99	160	2M	12B
1404/11/21	6,130	6,000	6,160	6,050	(2.1)	160	1M	6B
1404/11/20	6,200	6,180	6,220	6,180	(2.98)	108	4M	25B
1404/11/19	6,650	6,290	6,650	6,370	(1.7)	96	995K	6B
1404/11/18	6,170	6,170	6,490	6,480	2.69	83	2M	10B
1404/11/14	6,430	6,100	6,450	6,310	0.64	250	5M	32B
1404/11/13	6,000	6,000	6,280	6,270	2.79	84	1M	7B
1404/11/12	5,830	5,830	6,190	6,100	1.50	184	2M	14B
1404/11/11	6,200	5,930	6,260	6,010	(1.64)	96	474K	3B
1404/11/08	6,110	6,110	6,150	6,110	(2.86)	288	3M	18B
1404/11/07	6,280	6,280	6,430	6,290	(2.78)	194	2M	15B
1404/11/06	6,470	6,470	6,470	6,470	(3.0)	23	70K	450M
1404/11/05	6,700	6,670	6,700	6,670	(2.91)	143	4M	26B
1404/11/04	7,080	6,680	7,080	6,870	(0.15)	354	8M	58B
1404/11/01	6,850	6,680	6,920	6,880	2.38	220	5M	31B
1404/10/30	6,490	6,490	6,810	6,720	1.51	242	3M	22B
1404/10/29	6,950	6,560	6,950	6,620	(2.07)	230	2M	14B
1404/10/28	6,790	6,500	6,800	6,760	2.27	174	3M	21B
1404/10/24	6,590	6,580	6,740	6,610	(2.51)	408	16M	105B
1404/10/23	6,830	6,760	7,070	6,780	(2.59)	196	2M	12B
1404/10/22	6,680	6,680	7,020	6,960	2.05	159	1M	9B
1404/10/21	6,800	6,780	6,980	6,820	(2.29)	258	3M	22B
1404/10/20	6,980	6,980	6,980	6,980	(2.92)	60	1M	7B
1404/10/17	7,460	7,040	7,460	7,190	(0.83)	255	3M	18B
1404/10/16	6,950	6,950	7,250	7,250	2.98	235	5M	38B
1404/10/15	6,870	6,870	7,270	7,040	(0.56)	386	5M	34B
1404/10/14	7,100	7,080	7,320	7,080	(2.88)	156	2M	16B
1404/10/10	7,220	7,220	7,590	7,290	(2.02)	383	5M	35B
1404/10/09	7,440	7,440	7,440	7,440	(2.87)	115	4M	32B
1404/10/08	7,520	7,490	7,900	7,660	(0.13)	365	6M	44B
1404/10/07	7,600	7,430	7,820	7,670	0.92	635	13M	99B
1404/10/06	7,760	7,490	7,860	7,600	(0.65)	503	6M	46B
1404/10/03	7,700	7,580	7,770	7,650	1.32	432	8M	60B
1404/10/02	7,500	7,360	7,640	7,550	1.75	442	11M	80B
1404/10/01	7,160	7,160	7,510	7,420	1.64	457	3M	26B
1404/09/30	7,470	7,260	7,680	7,300	(2.41)	373	4M	32B
1404/09/29	7,510	7,330	7,510	7,480	2.47	369	6M	41B
1404/09/26	6,910	6,900	7,310	7,300	2.82	313	8M	58B
1404/09/25	7,180	6,840	7,190	7,100	1.57	1,132	15M	107B
1404/09/24	6,980	6,900	7,000	6,990	2.79	634	5M	35B
1404/09/23	6,790	6,650	6,830	6,800	2.41	1,462	4M	30B
1404/09/22	6,660	6,440	6,760	6,640	1.07	1,754	11M	76B
1404/09/19	6,640	6,430	6,690	6,570	0.77	289	3M	17B
1404/09/18	6,540	6,320	6,600	6,520	1.72	344	12M	76B
1404/09/17	6,490	6,310	6,560	6,410	0.0	190	4M	27B
1404/09/16	6,230	6,230	6,510	6,410	1.26	406	9M	55B
1404/09/15	6,310	6,260	6,440	6,330	0.48	190	3M	18B
1404/09/12	6,390	6,140	6,390	6,300	0.0	237	7M	46B
1404/09/11	6,390	6,200	6,400	6,300	0.48	109	2M	14B
1404/09/10	6,220	6,150	6,390	6,270	0.64	229	2M	15B
1404/09/09	6,250	6,150	6,320	6,230	(1.27)	127	1M	9B
1404/09/08	6,370	6,310	6,410	6,310	(2.92)	315	8M	54B
1404/09/05	6,370	6,270	6,550	6,500	2.20	298	5M	30B
1404/09/04	6,140	6,140	6,430	6,360	1.76	279	7M	43B
1404/09/02	6,380	6,160	6,380	6,250	(0.16)	184	2M	10B
1404/09/01	6,260	6,160	6,280	6,260	2.62	189	2M	15B
1404/08/28	6,080	5,980	6,150	6,100	2.01	208	2M	15B
1404/08/27	5,960	5,870	6,090	5,980	0.0	132	1M	8B
1404/08/26	5,970	5,940	6,080	5,980	0.50	151	2M	12B
1404/08/25	6,030	5,930	6,040	5,950	0.17	115	1M	7B
1404/08/24	6,080	5,830	6,090	5,940	(0.17)	255	2M	13B
1404/08/21	5,850	5,850	5,960	5,950	2.76	277	5M	27B
1404/08/20	6,070	5,760	6,070	5,790	(2.36)	189	3M	19B
1404/08/19	5,930	5,930	6,050	5,930	(2.95)	233	5M	30B
1404/08/18	6,140	6,020	6,140	6,110	(1.45)	73	1M	7B
1404/08/17	6,480	6,180	6,480	6,200	(2.67)	284	3M	19B
1404/08/14	6,290	6,290	6,480	6,370	(1.7)	438	4M	25B
1404/08/13	6,620	6,440	6,670	6,480	(2.26)	297	4M	26B
1404/08/12	6,690	6,550	6,750	6,630	0.91	152	2M	15B
1404/08/11	6,360	6,360	6,680	6,570	0.77	188	3M	19B
1404/08/10	6,850	6,480	6,850	6,520	(2.4)	299	6M	37B
1404/08/07	6,750	6,640	6,860	6,680	(2.34)	262	3M	21B
1404/08/06	6,900	6,690	6,900	6,840	2.09	371	8M	56B
1404/08/05	6,700	6,700	6,700	6,700	2.92	74	3M	18B
1404/08/04	6,510	6,510	6,510	6,510	2.84	79	3M	20B
1404/08/03	6,330	6,260	6,330	6,330	2.93	350	7M	43B
1404/07/30	6,140	6,030	6,200	6,150	2.16	240	4M	23B
1404/07/29	6,070	5,950	6,100	6,020	(0.17)	579	2M	10B
1404/07/28	6,190	5,940	6,190	6,030	(0.33)	550	8M	45B
1404/07/27	6,050	6,050	6,050	6,050	2.89	139	6M	39B
1404/07/26	5,880	5,880	5,880	5,880	2.98	116	3M	15B
1404/07/23	5,850	5,640	5,850	5,710	(1.72)	133	4M	21B
1404/07/22	5,850	5,710	5,870	5,810	1.93	228	5M	28B
1404/07/21	5,480	5,480	5,700	5,700	2.89	135	4M	23B
1404/07/20	5,510	5,410	5,560	5,540	2.59	127	4M	24B
1404/07/19	5,380	5,380	5,490	5,400	0.19	67	807K	4B
1404/07/16	5,350	5,320	5,440	5,390	(1.64)	126	2M	10B
1404/07/15	5,370	5,360	5,540	5,480	(0.72)	166	1M	7B
1404/07/14	5,810	5,520	5,810	5,520	(2.99)	117	3M	16B
1404/07/13	5,850	5,550	5,860	5,690	(0.18)	67	545K	3B
1404/07/12	5,510	5,500	5,750	5,700	1.97	165	3M	18B
1404/07/09	5,470	5,470	5,580	5,590	(0.71)	67	681K	4B
1404/07/08	5,710	5,490	5,710	5,630	(0.18)	55	326K	2B
1404/07/07	5,720	5,640	5,720	5,640	1.44	78	1M	8B
1404/07/06	5,620	5,400	5,620	5,560	1.83	89	2M	10B
1404/07/05	5,350	5,350	5,630	5,460	(0.91)	122	2M	8B
1404/07/02	5,470	5,470	5,480	5,510	(2.13)	44	2M	11B
1404/07/01	5,750	5,500	5,780	5,630	0.0	30	201K	1B
1404/06/31	5,600	5,500	5,680	5,630	0.0	34	272K	2B
1404/06/30	5,480	5,480	5,600	5,630	(0.18)	37	189K	1B
1404/06/29	5,480	5,480	5,480	5,640	0.0	10	46K	252M
1404/06/26	5,490	5,490	5,560	5,640	(0.18)	38	128K	709M
1404/06/25	5,550	5,490	5,720	5,650	0.0	24	81K	452M
1404/06/24	5,650	5,520	5,650	5,650	(0.18)	41	206K	1B
1404/06/23	5,520	5,520	5,700	5,660	0.0	63	885K	5B
1404/06/22	5,820	5,600	5,820	5,660	(0.35)	68	1M	6B
1404/06/18	5,840	5,620	5,840	5,680	0.18	81	755K	4B
1404/06/17	5,710	5,610	5,750	5,670	1.43	117	2M	10B
1404/06/16	5,590	5,520	5,590	5,590	2.95	107	3M	17B
1404/06/15	5,560	5,560	5,560	5,430	0.56	28	511K	3B
1404/06/12	5,520	5,520	5,520	5,400	0.75	26	638K	4B
1404/06/11	5,480	5,480	5,480	5,360	0.56	20	561K	3B
1404/06/09	5,470	5,470	5,470	5,330	0.19	22	176K	965M
1404/06/08	5,420	5,420	5,420	5,320	0.95	60	979K	5B
1404/06/05	5,380	5,380	5,380	5,270	0.76	34	786K	4B
1404/06/04	5,350	5,350	5,350	5,230	0.58	42	600K	3B
1404/06/03	5,270	5,270	5,270	5,200	1.56	46	2M	8B
1404/06/01	5,240	5,150	5,240	5,120	0.63	31	745K	4B
1404/05/29	4,852	4,852	5,152	5,088	1.72	222	4M	21B
1404/05/28	5,042	4,966	5,042	5,002	0.18	422	2M	10B
1404/05/27	5,010	4,983	5,099	4,993	0.18	64	418K	2B
1404/05/26	4,830	4,830	5,100	4,984	0.24	28	567K	3B
1404/05/25	4,821	4,821	5,000	4,972	0.04	575	2M	8B
1404/05/22	4,840	4,840	4,840	4,970	(0.2)	15	192K	931M
1404/05/21	4,860	4,860	4,870	4,980	(0.6)	39	587K	3B
1404/05/20	4,970	4,880	5,000	5,010	(0.2)	37	291K	1B
1404/05/19	4,890	4,880	4,980	5,020	(0.2)	46	211K	1B
1404/05/18	4,910	4,890	5,180	5,030	0.0	71	348K	2B
1404/05/15	5,160	4,890	5,160	5,030	0.0	27	340K	2B
1404/05/14	5,100	4,980	5,220	5,030	(1.95)	109	2M	10B
1404/05/13	5,230	5,080	5,230	5,130	(0.19)	185	908K	5B
1404/05/12	5,210	5,070	5,300	5,140	(1.34)	421	4M	22B
1404/05/11	5,210	5,210	5,370	5,210	(2.98)	128	4M	22B
1404/05/08	5,230	5,230	5,230	5,370	(0.37)	39	331K	2B
1404/05/07	5,240	5,240	5,240	5,390	(0.19)	16	135K	706M
1404/05/06	5,260	5,260	5,280	5,400	(0.37)	44	330K	2B
1404/05/05	5,510	5,340	5,510	5,420	(1.28)	298	3M	16B
1404/05/04	5,450	5,360	5,600	5,490	0.37	167	2M	10B
1404/05/01	5,560	5,400	5,650	5,470	(0.73)	559	4M	23B
1404/04/31	5,640	5,430	5,640	5,510	(1.43)	383	7M	36B
1404/04/30	5,610	5,530	5,610	5,590	2.57	100	4M	23B
1404/04/24	5,870	5,780	5,940	5,850	0.52	215	2M	13B
1404/04/23	5,880	5,830	5,950	5,820	0.17	67	670K	4B
1404/04/22	5,690	5,660	5,860	5,810	2.11	185	3M	15B
1404/04/21	5,700	5,700	5,790	5,690	0.35	65	666K	4B
1404/04/18	5,610	5,610	5,840	5,670	(1.9)	185	2M	14B
1404/04/17	5,730	5,660	5,730	5,780	(0.86)	78	836K	5B
1404/04/16	5,960	5,760	5,970	5,830	0.52	114	1M	9B
1404/04/11	5,710	5,710	5,990	5,800	(1.36)	671	8M	46B
1404/04/10	5,870	5,870	6,070	5,880	(2.81)	2,288	25M	149B
1404/04/09	6,050	6,050	6,050	6,050	(2.89)	39	2M	14B
1404/04/08	6,180	6,180	6,180	6,230	(2.2)	28	2M	11B
1404/04/07	6,280	6,280	6,280	6,370	(1.55)	19	1M	7B
1404/03/21	6,590	6,360	6,650	6,470	(1.22)	1,562	1M	9B
1404/03/20	6,630	6,490	6,730	6,550	(0.3)	501	1M	9B
1404/03/19	6,710	6,510	6,710	6,570	(2.09)	574	2M	12B
1404/03/18	6,770	6,650	6,770	6,710	(0.89)	923	2M	13B
1404/03/17	6,880	6,710	6,940	6,770	(2.03)	1,496	3M	19B
1404/03/13	6,910	6,840	6,960	6,910	(0.14)	248	670K	5B
1404/03/12	6,820	6,810	7,000	6,920	1.47	256	2M	17B
1404/03/11	7,110	6,720	7,120	6,820	(1.45)	779	7M	51B
1404/03/10	6,990	6,860	7,120	6,920	0.0	302	4M	27B
1404/03/07	6,990	6,830	6,990	6,920	1.91	188	3M	20B
1404/03/06	6,700	6,700	6,870	6,790	1.80	220	5M	37B
1404/03/05	6,720	6,570	6,790	6,670	(0.74)	743	7M	48B
1404/03/04	7,020	6,670	7,020	6,720	(2.18)	1,113	6M	37B
1404/03/03	7,240	6,850	7,270	6,870	(2.69)	1,021	9M	61B
1404/02/31	7,180	7,040	7,350	7,060	(2.62)	1,088	4M	26B
1404/02/30	7,560	7,170	7,560	7,250	(1.89)	1,196	4M	26B
1404/02/29	7,580	7,290	7,580	7,390	(0.27)	351	3M	25B
1404/02/28	7,420	7,340	7,600	7,410	(1.59)	665	5M	34B
1404/02/27	7,660	7,510	7,690	7,530	(2.71)	1,165	5M	36B
1404/02/24	7,800	7,510	7,800	7,740	2.11	725	18M	142B
1404/02/23	7,580	7,580	7,580	7,580	2.99	105	5M	36B
1404/02/22	7,360	7,360	7,360	7,360	2.94	74	2M	16B
1404/02/21	7,150	7,150	7,150	7,150	2.88	78	3M	20B
1404/02/20	7,010	6,720	7,020	6,950	1.91	338	3M	21B
1404/02/17	6,810	6,810	6,820	6,820	2.87	267	10M	71B
1404/02/16	6,680	6,470	6,730	6,630	1.38	361	4M	30B
1404/02/15	6,570	6,400	6,770	6,540	(0.76)	634	4M	23B
1404/02/14	6,680	6,510	6,890	6,590	(1.79)	720	6M	40B
1404/02/13	6,780	6,690	6,780	6,710	(2.61)	1,458	4M	24B
1404/02/10	6,830	6,810	6,990	6,890	1.32	209	2M	14B
1404/02/09	6,750	6,710	6,820	6,800	2.56	170	3M	21B
1404/02/08	6,500	6,440	6,650	6,630	2.63	209	3M	19B
1404/02/07	6,450	6,450	6,620	6,460	(2.71)	585	4M	24B
1404/02/06	6,970	6,570	6,970	6,640	(1.92)	862	11M	72B
1404/02/03	7,040	6,730	7,040	6,770	(2.31)	635	4M	29B
1404/02/02	7,100	6,890	7,100	6,930	(2.39)	769	5M	36B
1404/02/01	7,120	6,870	7,130	7,100	2.45	421	17M	122B
1404/01/31	6,940	6,790	6,940	6,930	2.82	250	4M	29B
1404/01/30	6,870	6,610	6,880	6,740	0.90	407	4M	28B
1404/01/27	6,490	6,490	6,680	6,680	2.93	177	7M	48B
1404/01/26	6,590	6,450	6,700	6,490	(2.26)	738	10M	65B
1404/01/25	6,640	6,520	6,640	6,640	2.95	238	7M	50B
1404/01/24	6,450	6,440	6,450	6,450	2.87	94	4M	27B
1404/01/23	6,330	6,170	6,350	6,270	1.62	303	2M	14B
1404/01/20	6,320	6,060	6,320	6,170	(0.16)	275	1M	7B
1404/01/19	6,010	6,010	6,230	6,180	2.15	88	2M	11B
1404/01/18	6,200	6,020	6,200	6,050	(2.42)	1,277	6M	36B
1404/01/17	6,330	6,130	6,340	6,200	0.65	210	1M	8B
1404/01/16	6,180	6,010	6,180	6,160	2.67	161	3M	19B
1404/01/10	5,870	5,870	6,040	6,000	2.21	180	2M	15B
1404/01/09	5,790	5,790	5,920	5,870	2.09	210	2M	14B
1404/01/06	5,850	5,660	5,870	5,750	0.88	286	4M	21B
1404/01/05	5,500	5,500	5,760	5,700	1.79	397	4M	22B
1403/12/28	5,570	5,570	5,570	5,600	(2.44)	435	2M	12B
1403/12/27	5,870	5,650	5,900	5,740	(1.37)	1,139	4M	23B
1403/12/26	5,880	5,720	6,000	5,820	(0.85)	855	6M	36B
1403/12/25	5,800	5,800	5,870	5,870	2.98	192	6M	33B
1403/12/22	5,620	5,620	5,930	5,700	(1.55)	943	7M	40B
1403/12/21	5,790	5,790	5,790	5,790	(2.85)	230	4M	22B
1403/12/20	5,960	5,940	6,250	5,960	(2.61)	595	2M	13B
1403/12/19	6,020	6,000	6,020	6,120	(0.97)	53	750K	5B
1403/12/18	6,330	6,170	6,330	6,180	(2.83)	213	5M	28B
1403/12/15	6,510	6,350	6,510	6,360	(2.75)	376	3M	21B
1403/12/14	6,470	6,450	6,820	6,540	(1.51)	502	4M	25B
1403/12/13	6,640	6,640	6,770	6,640	(2.92)	161	2M	15B
1403/12/12	6,950	6,770	6,950	6,840	0.59	191	2M	11B
1403/12/11	6,870	6,720	6,890	6,800	1.34	239	2M	14B
1403/12/08	6,680	6,680	6,940	6,710	(2.47)	472	7M	44B
1403/12/07	7,100	6,700	7,100	6,880	(0.29)	428	5M	31B
1403/12/06	6,910	6,840	6,910	6,900	2.83	236	4M	30B
1403/12/05	6,450	6,450	6,780	6,710	1.67	202	3M	19B
1403/12/04	6,700	6,500	6,890	6,600	(1.49)	609	10M	64B
1403/12/01	6,610	6,600	6,890	6,700	0.0	429	4M	27B
1403/11/30	6,700	6,700	6,700	6,700	(2.9)	361	2M	14B
1403/11/29	6,900	6,900	7,100	6,900	(2.95)	943	8M	52B
1403/11/28	7,010	7,010	7,010	7,110	(1.52)	506	1M	7B
1403/11/27	7,120	7,120	7,120	7,220	(1.5)	501	1M	8B
1403/11/23	7,330	7,330	7,330	7,330	(2.91)	1,077	4M	32B
1403/11/21	7,500	7,450	7,880	7,550	(1.69)	946	8M	58B
1403/11/17	7,680	7,550	7,680	7,680	2.95	286	6M	43B
1403/11/16	7,380	7,300	7,520	7,460	2.05	312	4M	27B
1403/11/15	7,430	7,220	7,430	7,310	0.0	570	5M	36B
1403/11/14	7,430	7,240	7,430	7,310	0.55	547	4M	28B
1403/11/13	7,400	7,190	7,520	7,270	(1.89)	1,782	5M	38B
1403/11/10	7,480	7,330	7,570	7,410	(0.8)	1,251	4M	26B
1403/11/08	7,440	7,350	7,600	7,470	(0.66)	381	4M	29B
1403/11/07	7,510	7,380	7,690	7,520	0.27	591	4M	27B
1403/11/06	7,510	7,410	7,510	7,500	2.74	554	14M	105B
1403/11/03	7,130	7,130	7,310	7,300	2.82	318	14M	106B
1403/11/02	7,170	7,020	7,320	7,100	(0.84)	969	8M	58B
1403/11/01	7,280	7,010	7,400	7,160	(0.69)	1,344	4M	26B
1403/10/30	7,100	7,080	7,490	7,210	(1.1)	1,571	11M	76B
1403/10/29	7,510	7,280	7,510	7,290	(2.8)	1,139	4M	26B
1403/10/26	7,400	7,280	7,510	7,500	2.74	408	7M	53B
1403/10/24	7,290	7,130	7,360	7,300	2.10	748	11M	81B
1403/10/23	7,140	7,020	7,350	7,150	(1.11)	770	8M	60B
1403/10/22	7,320	6,920	7,340	7,230	1.40	1,793	21M	151B
1403/10/19	7,130	6,960	7,130	7,130	2.89	470	10M	68B
1403/10/18	6,930	6,930	6,930	6,930	2.97	216	7M	49B
1403/10/17	6,680	6,560	6,790	6,730	1.97	405	8M	56B
1403/10/16	6,440	6,430	6,680	6,600	1.69	518	10M	67B
1403/10/15	6,470	6,460	6,650	6,490	0.31	590	11M	68B
1403/10/12	6,630	6,440	6,750	6,470	(2.41)	1,883	9M	56B
1403/10/11	6,500	6,500	6,830	6,630	(0.45)	725	2M	15B
1403/10/10	6,580	6,440	6,740	6,660	1.68	515	4M	28B
1403/10/09	6,530	6,400	6,570	6,550	2.66	497	11M	69B
1403/10/08	6,380	6,380	6,380	6,380	2.90	203	5M	32B
1403/10/05	6,100	6,050	6,230	6,200	2.48	450	11M	69B
1403/10/04	6,060	6,010	6,250	6,050	(2.26)	867	7M	43B
1403/10/03	6,370	6,100	6,370	6,190	0.0	460	4M	26B
1403/10/02	6,190	6,130	6,190	6,190	3.00	374	14M	89B
1403/10/01	6,010	6,010	6,010	6,010	2.91	255	16M	97B
1403/09/28	5,640	5,580	5,860	5,840	2.64	534	10M	60B
1403/09/27	5,640	5,630	5,960	5,690	(1.9)	1,246	13M	76B
1403/09/26	5,700	5,540	5,880	5,800	1.58	661	10M	56B
1403/09/25	5,710	5,650	5,710	5,710	2.88	469	28M	162B
1403/09/24	5,550	5,550	5,550	5,550	2.97	90	3M	15B
1403/09/21	5,380	5,310	5,410	5,390	2.47	167	4M	20B
1403/09/20	5,210	5,120	5,360	5,260	0.96	509	7M	39B
1403/09/19	5,390	5,100	5,400	5,210	(0.76)	667	11M	59B
1403/09/18	5,230	5,220	5,470	5,250	(2.42)	247	4M	23B
1403/09/17	5,550	5,380	5,550	5,380	(2.89)	345	10M	54B
1403/09/14	5,490	5,420	5,700	5,540	(0.72)	387	6M	35B
1403/09/13	5,850	5,520	5,850	5,580	(1.93)	517	8M	46B
1403/09/12	5,690	5,640	5,690	5,690	2.89	268	7M	39B
1403/09/11	5,260	5,260	5,550	5,530	2.60	284	10M	58B
1403/09/10	5,520	5,260	5,520	5,390	0.15	233	4M	24B
1403/09/07	5,560	5,303	5,560	5,382	(1.41)	397	7M	37B
1403/09/06	5,472	5,314	5,472	5,459	2.75	573	13M	72B
1403/09/05	5,310	5,250	5,313	5,313	2.99	129	4M	20B
1403/09/04	5,142	5,025	5,248	5,159	1.24	431	10M	50B
1403/09/03	5,000	4,880	5,119	5,096	2.54	298	7M	35B
1403/08/30	4,990	4,888	5,097	4,970	(0.46)	97	924K	5B
1403/08/29	5,121	4,899	5,166	4,993	(1.13)	321	4M	20B
1403/08/28	5,025	4,900	5,069	5,050	2.60	179	3M	16B
1403/08/27	5,144	4,866	5,144	4,922	(1.87)	320	10M	50B
1403/08/26	5,000	4,853	5,048	5,016	2.35	343	9M	44B
1403/08/23	4,860	4,829	5,089	4,901	(1.55)	320	4M	22B
1403/08/22	4,830	4,830	5,041	4,978	1.70	213	5M	26B
1403/08/21	4,953	4,775	4,953	4,895	1.79	295	7M	33B
1403/08/20	4,810	4,795	4,810	4,809	2.98	192	6M	31B
1403/08/19	4,670	4,660	4,670	4,670	3.00	136	5M	22B
1403/08/16	4,590	4,342	4,610	4,534	1.30	269	5M	21B
1403/08/15	4,374	4,347	4,505	4,476	2.33	178	4M	16B
1403/08/14	4,274	4,274	4,435	4,374	(0.73)	92	1M	6B
1403/08/13	4,395	4,331	4,400	4,406	(1.3)	168	1M	6B
1403/08/12	4,510	4,430	4,553	4,464	0.93	165	2M	9B
1403/08/09	4,310	4,281	4,495	4,423	0.55	151	3M	13B
1403/08/08	4,454	4,309	4,490	4,399	(0.97)	692	2M	9B
1403/08/07	4,498	4,317	4,498	4,442	1.72	224	5M	24B
1403/08/06	4,367	4,367	4,367	4,367	3.00	53	4M	20B
1403/08/05	4,332	4,332	4,332	4,240	0.81	55	971K	4B
1403/08/02	4,285	4,132	4,295	4,206	(1.24)	184	2M	9B
1403/08/01	4,259	4,259	4,259	4,259	3.00	143	6M	24B
1403/07/30	3,960	3,960	4,176	4,135	1.97	108	3M	13B
1403/07/29	4,100	3,954	4,188	4,055	(0.34)	281	869K	3B
1403/07/28	3,910	3,910	4,140	4,069	1.22	135	2M	9B
1403/07/25	3,879	3,878	4,099	4,020	1.01	129	3M	12B
1403/07/24	3,881	3,878	3,950	3,980	(0.43)	31	544K	2B
1403/07/23	4,090	3,970	4,090	3,997	(2.32)	83	3M	11B
1403/07/22	4,132	4,079	4,132	4,092	0.0	307	511K	2B
1403/07/21	4,106	4,081	4,189	4,092	0.61	99	967K	4B
1403/07/18	4,081	4,040	4,081	4,067	0.64	1,127	3M	12B
1403/07/17	4,066	4,060	4,066	4,041	0.37	99	1M	6B
1403/07/16	4,044	4,025	4,044	4,026	0.55	264	2M	9B
1403/07/15	3,981	3,981	3,981	4,004	(0.42)	73	2M	6B
1403/07/14	4,021	4,021	4,023	4,021	(0.98)	608	4M	16B
1403/07/11	4,031	4,031	4,031	4,061	(0.25)	1,509	949K	4B
1403/07/10	4,048	4,048	4,088	4,071	(0.42)	436	3M	12B
1403/07/09	4,065	4,061	4,139	4,088	(0.34)	1,103	2M	8B
1403/07/08	4,079	4,079	4,120	4,102	(0.44)	74	2M	7B
1403/07/07	4,079	4,079	4,079	4,120	0.0	9	26K	104M
1403/07/04	4,071	4,062	4,178	4,120	(0.39)	106	2M	7B
1403/07/03	4,100	4,055	4,220	4,136	0.78	139	3M	13B
1403/07/02	3,955	3,955	4,190	4,104	0.69	188	2M	9B
1403/07/01	4,085	4,072	4,117	4,076	(2.88)	151	4M	16B
1403/06/28	4,060	4,060	4,293	4,197	0.38	148	1M	5B
1403/06/27	4,181	4,181	4,181	4,181	2.98	132	4M	18B
1403/06/26	4,047	4,020	4,128	4,060	1.30	160	2M	9B
1403/06/25	4,118	4,021	4,118	4,008	0.23	124	485K	2B
1403/06/24	4,077	3,959	4,077	3,999	1.01	105	1M	5B
1403/06/21	4,059	4,059	4,059	3,959	0.46	71	602K	2B
1403/06/20	4,025	3,971	4,025	3,941	0.84	53	1M	4B
1403/06/19	3,973	3,960	4,013	3,908	0.28	77	390K	2B
1403/06/18	3,990	3,906	3,996	3,897	0.44	96	588K	2B
1403/06/17	3,970	3,932	3,970	3,880	0.65	157	862K	3B
1403/06/13	3,920	3,870	3,928	3,855	0.10	506	363K	1B
1403/06/11	3,915	3,859	3,917	3,851	0.26	688	1M	5B
1403/06/10	3,906	3,898	3,906	3,841	0.29	64	558K	2B
1403/06/07	3,898	3,839	3,899	3,830	0.18	241	434K	2B
1403/06/06	3,729	3,729	3,881	3,823	0.47	125	1M	4B
1403/06/05	3,846	3,829	3,847	3,805	0.87	133	2M	7B
1403/06/03	3,720	3,720	3,836	3,772	0.29	59	635K	2B
1403/05/31	3,799	3,720	3,803	3,761	0.86	96	2M	8B
1403/05/30	3,672	3,672	3,675	3,729	(0.45)	59	909K	3B
1403/05/29	3,707	3,696	3,772	3,746	(0.66)	89	1M	5B
1403/05/28	3,839	3,780	3,840	3,771	0.16	39	566K	2B
1403/05/27	3,836	3,700	3,836	3,765	0.11	33	226K	865M
1403/05/24	3,750	3,740	3,786	3,761	(0.42)	67	2M	7B
1403/05/23	3,750	3,745	3,750	3,777	(0.13)	26	540K	2B
1403/05/22	3,747	3,747	3,802	3,782	(0.05)	937	715K	3B
1403/05/21	3,754	3,753	3,754	3,784	(0.16)	40	595K	2B
1403/05/20	3,790	3,784	3,825	3,790	0.0	130	192K	729M
1403/05/16	3,808	3,780	3,827	3,790	0.0	995	845K	3B
1403/05/15	3,770	3,770	3,780	3,790	(0.47)	544	2M	7B
1403/05/14	3,775	3,775	3,780	3,808	(0.13)	33	567K	2B
1403/05/13	3,753	3,669	3,767	3,813	(1.47)	368	1M	5B
1403/05/10	3,900	3,767	3,900	3,870	(3.42)	599	2M	9B
1403/05/09	3,916	3,905	4,031	4,007	(0.77)	1,202	1M	6B
1403/05/08	3,973	3,929	4,030	4,038	(0.37)	74	527K	2B
1403/05/06	4,007	3,953	4,065	4,053	(0.1)	429	383K	2B
1403/05/03	4,080	3,947	4,124	4,057	0.0	68	332K	1B
1403/05/02	4,050	4,041	4,130	4,057	0.40	54	1M	4B
1403/05/01	4,110	3,910	4,110	4,041	0.17	112	2M	9B
1403/04/31	4,015	4,015	4,099	4,034	0.32	99	1M	5B
1403/04/30	4,219	4,012	4,219	4,021	0.17	75	564K	2B
1403/04/27	3,980	3,980	4,228	4,014	0.32	95	962K	4B
1403/04/24	3,990	3,862	4,230	4,001	0.05	73	2M	6B
1403/04/23	4,001	3,857	4,050	3,999	(0.99)	77	1M	6B
1403/04/20	4,090	3,960	4,090	4,039	(1.58)	89	2M	9B
1403/04/19	4,002	3,981	4,230	4,104	(0.97)	123	2M	8B
1403/04/18	4,340	4,002	4,340	4,144	1.02	150	3M	13B
1403/04/12	4,510	4,281	4,510	4,402	(1.54)	413	2M	9B
1403/04/11	4,450	4,220	4,645	4,471	1.59	975	16M	70B
1403/04/10	4,409	4,301	4,409	4,401	5.79	477	22M	99B
1403/04/09	4,120	3,973	4,166	4,160	5.83	136	5M	19B
1403/04/06	3,972	3,863	3,972	3,931	0.92	156	5M	20B
1403/04/04	3,881	3,840	3,975	3,895	(0.41)	152	4M	16B
1403/04/03	3,920	3,890	3,959	3,911	0.75	87	2M	7B
1403/04/02	3,888	3,840	3,945	3,882	0.36	250	2M	10B
1403/03/30	3,833	3,796	3,877	3,868	1.76	340	10M	38B
1403/03/29	3,833	3,752	3,861	3,801	0.13	1,156	5M	18B
1403/03/27	3,709	3,700	3,838	3,796	0.88	481	8M	31B
1403/03/26	3,769	3,691	3,841	3,763	(0.08)	696	8M	31B
1403/03/23	3,814	3,675	3,824	3,766	0.43	122	3M	10B
1403/03/22	3,660	3,660	3,801	3,750	0.62	156	3M	11B
1403/03/21	3,694	3,685	3,731	3,727	1.89	141	5M	18B
1403/03/20	3,627	3,627	3,757	3,658	(1.16)	125	3M	12B
1403/03/19	3,704	3,701	3,704	3,701	(1.99)	80	4M	16B
1403/03/16	3,880	3,756	3,880	3,776	(1.46)	110	3M	11B
1403/03/13	3,851	3,832	3,851	3,832	(1.99)	95	4M	16B
1403/03/12	3,920	3,866	3,920	3,910	(0.86)	96	2M	7B
1403/03/09	3,975	3,940	3,978	3,944	1.13	73	2M	9B
1403/03/08	3,813	3,813	3,955	3,900	0.57	101	2M	6B
1403/03/07	3,818	3,818	3,818	3,878	(0.44)	29	819K	3B
1403/03/06	3,819	3,819	3,819	3,895	(0.03)	9	38K	145M
1403/03/05	3,850	3,850	3,990	3,896	(0.81)	83	2M	6B
1403/03/01	3,860	3,860	3,900	3,928	(0.25)	52	486K	2B
1403/02/30	4,023	3,820	4,067	3,938	(2.06)	168	3M	11B
1403/02/29	4,030	3,919	4,148	4,021	0.83	133	2M	7B
1403/02/26	4,040	3,900	4,100	3,988	0.43	165	4M	15B
1403/02/25	4,232	3,943	4,232	3,971	(4.31)	287	5M	19B
1403/02/24	4,249	4,023	4,249	4,150	(1.98)	230	2M	7B
1403/02/23	4,170	4,136	4,270	4,234	(0.82)	148	1M	5B
1403/02/22	4,200	4,141	4,295	4,269	(0.63)	144	832K	3B
1403/02/19	4,210	4,190	4,399	4,296	(1.22)	211	2M	10B
1403/02/18	4,221	4,200	4,497	4,349	(0.05)	450	6M	27B
1403/02/17	4,550	4,299	4,550	4,351	(3.85)	267	4M	18B
1403/02/16	4,450	4,450	4,599	4,525	2.38	388	5M	24B
1403/02/12	4,370	4,366	4,500	4,420	1.28	537	6M	25B
1403/02/11	4,343	4,269	4,450	4,364	2.51	416	7M	33B
1403/02/10	4,388	4,184	4,388	4,257	(0.56)	260	4M	17B
1403/02/09	4,386	4,251	4,386	4,281	(2.46)	325	3M	14B
1403/02/08	4,162	4,162	4,420	4,389	4.25	530	12M	54B
1403/02/05	4,229	4,164	4,349	4,210	0.38	221	4M	15B
1403/02/04	4,246	4,121	4,246	4,194	(0.24)	135	1M	6B
1403/02/03	4,240	4,120	4,260	4,204	(0.07)	176	2M	8B
1403/02/02	4,230	4,094	4,389	4,207	(2.37)	484	7M	28B
1403/02/01	4,320	4,206	4,331	4,309	4.46	231	5M	23B
1403/01/29	4,104	4,097	4,174	4,125	(0.31)	126	2M	7B
1403/01/28	4,128	4,128	4,150	4,138	(0.74)	51	3M	11B
1403/01/27	4,119	4,119	4,200	4,169	0.24	110	1M	6B
1403/01/26	4,118	4,118	4,118	4,159	0.0	6	21K	85M
1403/01/25	4,390	4,141	4,390	4,159	(4.57)	761	7M	27B
1403/01/21	4,290	4,281	4,444	4,358	(0.09)	649	3M	13B
1403/01/20	4,329	4,252	4,376	4,362	4.65	322	8M	35B
1403/01/19	4,260	4,146	4,376	4,168	(4.49)	314	4M	18B
1403/01/18	4,533	4,264	4,533	4,364	(2.76)	276	3M	12B
1403/01/15	4,376	4,376	4,536	4,488	3.89	507	10M	46B
1403/01/14	4,300	4,220	4,495	4,320	(1.39)	279	4M	18B
1403/01/11	4,599	4,310	4,599	4,381	(0.25)	242	2M	8B
1403/01/08	4,510	4,340	4,510	4,392	(0.97)	227	3M	12B
1403/01/07	4,430	4,331	4,532	4,435	1.79	410	6M	26B
1403/01/06	4,312	4,300	4,477	4,357	2.16	322	4M	18B
1403/01/05	4,182	4,182	4,390	4,265	(0.21)	514	7M	29B
1402/12/28	4,060	4,060	4,289	4,274	4.63	454	12M	51B
1402/12/27	4,062	4,050	4,204	4,085	(1.02)	250	4M	14B
1402/12/26	4,141	4,054	4,298	4,127	(0.34)	288	3M	13B
1402/12/23	4,070	4,070	4,279	4,141	0.31	241	3M	14B
1402/12/22	4,249	4,075	4,249	4,128	(0.12)	206	1M	5B
1402/12/21	4,185	4,081	4,280	4,133	(1.17)	260	6M	24B
1402/12/20	4,281	4,140	4,281	4,182	(0.99)	247	4M	17B
1402/12/19	4,200	4,100	4,300	4,224	(2.06)	308	3M	12B
1402/12/16	4,210	4,201	4,324	4,313	(1.53)	193	2M	9B
1402/12/15	4,249	4,155	4,466	4,380	2.96	889	24M	105B
1402/12/14	4,336	4,144	4,336	4,254	(1.89)	232	2M	10B
1402/12/13	4,350	4,190	4,393	4,336	3.63	413	10M	43B
1402/12/12	4,150	4,004	4,252	4,184	3.31	388	10M	40B
1402/12/09	4,099	3,973	4,150	4,050	(1.2)	234	2M	10B
1402/12/08	4,170	4,010	4,233	4,099	(1.49)	305	3M	13B
1402/12/07	4,101	4,064	4,315	4,161	0.85	496	7M	30B
1402/12/05	4,220	4,107	4,300	4,126	(4.56)	577	8M	33B
1402/12/02	4,179	4,179	4,450	4,323	(0.48)	390	5M	23B
1402/12/01	4,400	4,300	4,596	4,344	(4.02)	370	6M	27B
1402/11/30	4,497	4,373	4,598	4,526	0.64	451	7M	32B
1402/11/29	4,622	4,477	4,712	4,497	(4.56)	527	12M	55B
1402/11/28	4,739	4,553	4,948	4,712	(0.55)	1,068	14M	66B
1402/11/25	4,856	4,614	4,969	4,738	(2.43)	1,569	20M	96B
1402/11/24	4,673	4,673	4,900	4,856	4.05	1,820	39M	188B
1402/11/23	4,640	4,610	4,779	4,667	2.01	998	20M	93B
1402/11/21	4,403	4,403	4,593	4,575	4.57	1,163	20M	94B
1402/11/18	4,280	4,180	4,490	4,375	2.29	1,036	27M	119B
1402/11/17	4,298	4,240	4,390	4,277	0.97	519	7M	28B
1402/11/16	4,133	4,124	4,328	4,236	2.77	775	17M	73B
1402/11/15	4,122	4,010	4,184	4,122	(1.48)	437	7M	28B
1402/11/14	4,243	4,121	4,275	4,184	1.55	556	7M	29B
1402/11/11	3,870	3,870	4,142	4,120	4.44	1,135	25M	104B
1402/11/10	3,922	3,828	3,981	3,945	3.22	383	6M	22B
1402/11/09	3,784	3,727	3,971	3,822	(0.18)	403	6M	22B
1402/11/08	3,801	3,801	3,860	3,829	0.05	172	2M	7B
1402/11/07	3,851	3,790	3,914	3,827	0.10	245	3M	12B
1402/11/04	3,895	3,770	3,895	3,823	1.41	178	3M	11B
1402/11/03	3,850	3,747	3,877	3,770	(4.41)	319	4M	16B
1402/11/02	4,091	3,850	4,092	3,944	(0.9)	237	3M	11B
1402/11/01	3,920	3,810	4,094	3,980	(0.48)	234	2M	10B
1402/10/30	4,078	3,911	4,150	3,999	(1.11)	393	4M	15B
1402/10/27	3,991	3,892	4,110	4,044	3.03	587	10M	39B
1402/10/26	4,000	3,851	4,001	3,925	(2.82)	468	6M	23B
1402/10/25	4,030	3,955	4,138	4,039	2.46	649	9M	35B
1402/10/24	3,790	3,781	3,987	3,942	3.79	449	8M	31B
1402/10/23	3,772	3,772	3,855	3,798	(0.29)	311	3M	13B
1402/10/20	3,847	3,782	3,860	3,809	(1.3)	471	7M	27B
1402/10/19	3,841	3,841	3,925	3,859	(0.52)	295	3M	12B
1402/10/18	3,896	3,840	3,947	3,879	(0.61)	231	4M	16B
1402/10/17	3,911	3,881	3,993	3,903	(0.03)	199	3M	12B
1402/10/16	3,887	3,858	3,999	3,904	0.41	249	2M	9B
1402/10/13	3,950	3,855	3,950	3,888	(0.36)	235	2M	9B
1402/10/12	3,892	3,881	3,917	3,902	(0.1)	230	3M	12B
1402/10/11	3,905	3,860	3,955	3,906	(0.53)	333	2M	9B
1402/10/10	3,911	3,900	4,027	3,927	(0.33)	296	3M	10B
1402/10/09	3,943	3,914	4,024	3,940	(0.03)	269	3M	10B
1402/10/06	3,940	3,920	4,000	3,941	(1.87)	338	4M	15B
1402/10/05	4,082	3,970	4,082	4,016	(3.11)	459	5M	19B
1402/10/04	4,141	4,110	4,235	4,145	(2.1)	305	4M	15B
1402/10/03	4,324	4,120	4,335	4,234	0.55	590	6M	28B
1402/10/02	4,160	4,062	4,319	4,211	1.06	655	10M	44B
1402/09/29	4,145	4,100	4,202	4,167	1.21	428	7M	28B
1402/09/28	4,053	3,966	4,193	4,117	3.08	742	13M	54B
1402/09/27	3,925	3,925	4,050	3,994	1.60	338	5M	21B
1402/09/25	4,000	3,889	4,024	3,931	(1.4)	582	11M	42B
1402/09/22	3,964	3,964	4,027	3,987	0.40	308	5M	19B
1402/09/21	3,978	3,951	4,021	3,971	0.18	269	4M	17B
1402/09/20	3,940	3,938	4,040	3,964	(0.95)	503	5M	22B
1402/09/19	3,940	3,940	4,075	4,002	(0.45)	363	4M	16B
1402/09/18	4,000	3,971	4,100	4,020	1.23	606	7M	29B
1402/09/15	4,105	3,937	4,216	3,971	(4.17)	1,300	21M	82B
1402/09/14	4,242	4,101	4,243	4,144	(0.98)	478	5M	20B
1402/09/13	4,100	4,100	4,332	4,185	1.43	590	6M	25B
1402/09/12	4,170	4,084	4,300	4,126	(2.73)	797	9M	39B
1402/09/11	4,296	4,170	4,429	4,242	(2.42)	910	12M	52B
1402/09/08	4,414	4,252	4,488	4,347	(1.52)	1,191	17M	73B
1402/09/07	4,410	4,260	4,500	4,414	1.52	1,267	21M	91B
1402/09/06	4,295	4,200	4,382	4,348	4.17	1,896	40M	173B
1402/09/05	3,971	3,971	4,365	4,174	(0.12)	2,967	54M	227B
1402/09/04	4,265	4,075	4,265	4,179	2.55	414	5M	20B
1402/09/01	3,936	3,936	4,085	4,075	4.73	426	8M	31B
1402/08/30	3,866	3,859	3,988	3,891	2.42	265	2M	9B
1402/08/29	3,720	3,710	3,818	3,799	(0.68)	296	1M	5B
1402/08/28	3,745	3,744	3,849	3,825	(0.52)	291	3M	10B
1402/08/27	3,860	3,744	3,860	3,845	(0.47)	135	1M	4B
1402/08/24	3,950	3,800	3,950	3,863	(1.18)	291	3M	12B
1402/08/23	4,049	3,813	4,049	3,909	0.23	415	3M	13B
1402/08/22	3,775	3,775	3,914	3,900	4.61	453	10M	38B
1402/08/21	3,680	3,560	3,775	3,728	3.67	329	5M	19B
1402/08/20	3,511	3,505	3,658	3,596	0.39	197	3M	10B
1402/08/17	3,633	3,521	3,639	3,582	(0.2)	167	2M	7B
1402/08/16	3,548	3,450	3,640	3,589	0.48	269	4M	13B
1402/08/15	3,470	3,470	3,677	3,572	(0.53)	229	2M	8B
1402/08/14	3,580	3,511	3,684	3,591	0.08	242	3M	10B
1402/08/13	3,420	3,420	3,697	3,588	0.08	186	2M	8B
1402/08/10	3,521	3,477	3,585	3,585	(2.05)	163	2M	7B
1402/08/09	3,750	3,600	3,750	3,660	(2.3)	283	4M	13B
1402/08/08	3,790	3,610	3,799	3,746	0.62	383	4M	16B
1402/08/07	3,771	3,600	3,850	3,723	(0.45)	1,156	19M	71B
1402/08/06	3,740	3,674	3,740	3,740	5.00	305	10M	38B
1402/08/03	3,664	3,664	3,664	3,562	2.06	71	2M	7B
1402/07/25	8,150	8,010	8,280	8,100	1.25	425	3M	21B
1402/07/24	7,770	7,770	8,140	8,000	1.65	376	3M	23B
1402/07/23	7,990	7,770	8,250	7,870	(3.67)	642	6M	45B
1402/07/22	8,330	7,960	8,520	8,170	(2.39)	341	3M	22B
1402/07/19	8,690	8,250	8,690	8,370	(0.48)	318	1M	11B
1402/07/18	8,310	8,290	8,570	8,410	0.72	170	892K	8B
1402/07/17	8,130	8,130	8,670	8,350	0.0	297	2M	16B
1402/07/16	8,500	8,300	8,800	8,350	(4.35)	387	5M	39B
1402/07/15	8,820	8,510	8,890	8,730	0.81	416	3M	27B
1402/07/12	8,490	8,400	8,710	8,660	4.34	579	6M	49B
1402/07/10	8,320	8,180	8,490	8,300	(0.12)	320	3M	21B
1402/07/09	8,300	8,160	8,580	8,310	(1.07)	245	1M	12B
1402/07/08	8,430	8,270	8,580	8,400	(1.06)	250	1M	12B
1402/07/05	8,450	8,310	8,710	8,490	2.04	275	2M	16B
1402/07/04	8,050	8,050	8,490	8,320	(0.12)	283	2M	13B
1402/07/03	8,670	8,260	8,700	8,330	(4.14)	548	5M	41B
1402/07/01	8,790	8,500	8,800	8,690	(0.34)	205	1M	10B
1402/06/29	8,730	8,600	8,790	8,720	(1.02)	209	1M	11B
1402/06/28	8,950	8,720	8,950	8,810	(0.11)	167	641K	6B
1402/06/27	8,660	8,660	8,980	8,820	0.34	299	2M	16B
1402/06/26	8,890	8,660	8,890	8,790	0.0	233	1M	12B
1402/06/22	8,950	8,580	8,950	8,790	(0.68)	213	998K	9B
1402/06/21	8,560	8,560	8,920	8,850	4.00	518	4M	35B
1402/06/20	8,620	8,390	8,620	8,510	(0.23)	191	865K	7B
1402/06/19	8,580	8,360	8,710	8,530	(1.27)	298	2M	13B
1402/06/18	8,680	8,540	8,920	8,640	(3.79)	402	2M	20B
1402/06/14	9,200	8,680	9,280	8,980	1.35	536	4M	35B
1402/06/13	8,580	8,520	8,900	8,860	4.48	617	7M	63B
1402/06/12	8,580	8,310	8,580	8,480	(0.24)	425	3M	23B
1402/06/11	8,380	8,380	8,630	8,500	(1.39)	355	2M	15B
1402/06/08	8,620	8,450	8,840	8,620	(2.05)	602	3M	24B
1402/06/07	8,560	8,560	9,000	8,800	1.03	474	2M	20B
1402/06/06	8,730	8,350	8,900	8,710	0.35	571	3M	30B
1402/06/05	8,730	8,490	8,730	8,680	4.33	371	2M	21B
1402/06/04	8,280	8,260	8,460	8,320	2.21	341	2M	14B
1402/06/01	8,100	7,720	8,250	8,140	1.50	339	2M	15B
1402/05/31	8,050	7,810	8,140	8,020	(0.25)	434	2M	14B
1402/05/30	8,050	7,730	8,170	8,040	(0.5)	506	2M	15B
1402/05/29	8,140	7,980	8,190	8,080	(0.49)	411	1M	10B
1402/05/28	8,400	8,010	8,400	8,120	(0.12)	294	1M	9B
1402/05/25	8,430	8,010	8,450	8,130	(0.85)	271	1M	9B
1402/05/24	8,200	7,950	8,250	8,200	(1.2)	300	1M	9B
1402/05/23	8,400	8,270	8,540	8,300	1.22	240	879K	7B
1402/05/22	8,210	7,940	8,630	8,200	(1.09)	351	2M	13B
1402/05/21	8,760	8,190	8,760	8,290	(3.83)	990	3M	24B
1402/05/18	8,890	8,540	8,890	8,620	(0.35)	333	1M	9B
1402/05/17	8,790	8,570	8,790	8,650	(0.8)	324	1M	12B
1402/05/16	8,610	8,570	8,970	8,720	0.35	384	1M	12B
1402/05/15	8,730	8,510	8,830	8,690	(0.91)	353	1M	10B
1402/05/14	8,740	8,610	8,980	8,770	1.39	420	2M	14B
1402/05/10	8,810	8,490	8,810	8,650	1.53	261	2M	15B
1402/05/09	8,450	8,310	8,650	8,520	(0.12)	431	3M	23B
1402/05/08	8,820	8,510	8,870	8,530	(4.69)	537	3M	27B
1402/05/07	9,100	8,790	9,160	8,950	(0.89)	376	2M	15B
1402/05/04	9,200	8,890	9,260	9,030	(2.17)	369	2M	16B
1402/05/03	9,200	9,010	9,450	9,230	0.76	534	2M	18B
1402/05/02	9,490	9,010	9,490	9,160	0.0	428	2M	15B
1402/05/01	9,040	8,600	9,500	9,160	1.22	481	2M	16B
1402/04/31	9,140	9,030	9,320	9,050	(4.74)	485	4M	40B
1402/04/28	9,700	9,170	9,720	9,500	(1.04)	1,148	5M	49B
1402/04/27	9,620	9,390	9,640	9,600	4.46	774	6M	58B
1402/04/26	9,460	8,980	9,740	9,190	(2.75)	1,189	8M	78B
1402/04/25	9,450	9,450	9,450	9,450	5.00	329	4M	37B
1402/04/24	9,000	9,000	9,000	9,000	4.90	262	2M	20B
1402/04/21	9,300	8,490	9,300	8,580	(3.92)	673	4M	33B
1402/04/20	9,250	8,750	9,250	8,930	(1.65)	721	3M	25B
1402/04/19	9,600	9,040	9,640	9,080	(4.52)	966	5M	47B
1402/04/18	9,620	9,200	9,840	9,510	(1.45)	770	2M	24B
1402/04/17	10,000	9,500	10,140	9,650	(3.4)	975	3M	33B
1402/04/14	9,910	9,800	10,190	9,990	0.30	683	2M	25B
1402/04/13	10,300	9,840	10,300	9,960	(3.77)	1,739	7M	71B
1402/04/12	10,220	10,100	10,540	10,350	2.68	1,014	5M	47B
1402/04/11	10,100	9,790	10,120	10,080	4.56	1,073	8M	80B
1402/04/10	9,390	9,390	9,790	9,640	3.21	849	4M	36B
1402/04/07	9,670	9,260	9,890	9,340	(4.11)	1,703	10M	91B
1402/04/06	9,750	9,600	9,750	9,740	4.84	1,003	8M	77B
1402/04/05	9,290	9,200	9,290	9,290	4.97	510	3M	32B
1402/04/04	8,850	8,630	8,900	8,850	4.36	838	5M	43B
1402/04/03	8,430	8,240	8,840	8,480	(2.08)	1,531	7M	59B
1402/03/31	8,460	8,460	8,800	8,660	1.88	730	3M	28B
1402/03/30	8,900	8,460	8,910	8,500	(4.39)	1,134	8M	66B
1402/03/23	9,600	9,120	9,600	9,190	(4.27)	1,801	10M	96B
1402/03/22	10,250	9,500	10,250	9,600	(3.9)	1,157	6M	60B
1402/03/21	9,570	9,570	10,450	9,990	(0.79)	2,855	15M	152B
1402/03/20	10,100	10,060	10,470	10,070	(4.82)	451	3M	34B
1402/03/17	11,000	10,550	11,000	10,580	(4.68)	1,887	12M	123B
1402/03/16	11,300	11,080	11,490	11,100	(4.8)	1,908	11M	122B
1402/03/13	12,300	11,330	12,300	11,660	(1.77)	2,655	13M	146B
1402/03/10	12,290	11,530	12,290	11,870	(1.66)	2,230	13M	159B
1402/03/09	11,980	11,820	12,090	12,070	4.77	2,022	16M	190B
1402/03/08	11,500	11,200	11,610	11,520	4.16	1,390	8M	95B
1402/03/07	11,450	10,850	11,850	11,060	(3.15)	1,832	11M	125B
1402/03/06	11,460	11,070	11,490	11,420	4.29	2,399	17M	191B
1402/03/03	10,800	10,650	11,110	10,950	2.82	1,401	8M	85B
1402/03/02	10,750	10,440	10,770	10,650	3.80	1,340	7M	74B
1402/03/01	10,200	9,930	10,320	10,260	4.37	1,441	9M	89B
1402/02/31	9,520	9,520	10,000	9,830	0.92	762	5M	50B
1402/02/30	10,050	9,500	10,220	9,740	(0.41)	1,058	7M	67B
1402/02/27	9,450	9,400	10,010	9,780	1.14	980	6M	57B
1402/02/25	10,070	9,350	10,200	9,670	(1.23)	1,045	5M	49B
1402/02/24	9,680	9,310	10,150	9,790	0.93	1,252	9M	91B
1402/02/23	9,700	9,680	10,000	9,700	(4.72)	175	2M	20B
1402/02/20	10,580	9,800	10,820	10,180	(1.26)	1,304	13M	131B
1402/02/19	10,010	10,010	10,700	10,310	(2.09)	1,721	12M	121B
1402/02/18	10,490	10,390	11,000	10,530	(3.66)	961	6M	62B
1402/02/17	11,560	10,460	11,560	10,930	(0.73)	3,351	21M	226B
1402/02/16	10,800	10,790	11,010	11,010	4.96	1,311	16M	174B
1402/02/13	10,790	10,130	10,830	10,490	(0.1)	2,155	14M	152B
1402/02/12	10,060	10,060	10,560	10,500	4.37	1,332	9M	97B
1402/02/11	9,990	9,800	10,300	10,060	1.82	1,409	7M	73B
1402/02/10	10,040	9,610	10,040	9,880	2.81	1,248	7M	66B
1402/02/09	9,800	9,350	9,990	9,610	(1.33)	1,462	8M	74B
1402/02/06	9,980	9,420	10,120	9,740	(0.81)	920	4M	41B
1402/02/05	9,870	9,340	10,080	9,820	2.29	1,000	6M	58B
1402/02/04	9,300	9,030	9,680	9,600	4.12	958	8M	73B
1402/01/30	9,090	8,840	9,420	9,220	2.67	1,378	11M	97B
1402/01/29	8,850	8,610	9,010	8,980	4.54	904	11M	100B
1402/01/28	8,310	8,310	8,800	8,590	1.30	702	5M	45B
1402/01/27	8,530	8,300	8,530	8,480	4.31	781	5M	46B
1402/01/26	7,780	7,780	8,150	8,130	4.63	545	7M	55B
1402/01/22	7,670	7,630	7,880	7,770	(1.65)	337	2M	14B
1402/01/21	8,270	7,710	8,270	7,900	(2.59)	584	5M	40B
1402/01/20	7,750	7,750	8,300	8,110	2.14	481	4M	29B
1402/01/19	7,960	7,660	7,990	7,940	4.34	632	7M	58B
1402/01/16	7,180	7,140	7,660	7,610	4.25	521	5M	40B
1402/01/15	7,300	7,150	7,510	7,300	(0.14)	449	3M	22B
1402/01/14	7,330	7,200	7,440	7,310	(2.66)	695	6M	41B
1402/01/09	7,460	7,440	7,570	7,510	0.67	343	2M	14B
1402/01/08	7,540	7,330	7,570	7,460	0.27	336	2M	11B
1402/01/07	7,300	7,300	7,550	7,440	(1.85)	536	3M	24B
1402/01/06	7,580	7,260	7,790	7,580	1.88	535	3M	23B
1402/01/05	7,050	7,050	7,450	7,440	4.79	438	8M	62B
1401/12/28	6,910	6,850	7,210	7,100	3.35	315	3M	22B
1401/12/27	6,840	6,690	6,880	6,870	4.73	304	4M	26B
1401/12/24	6,650	6,570	6,660	6,560	0.77	268	1M	7B
1401/12/23	6,510	6,370	6,560	6,510	(1.51)	312	2M	10B
1401/12/22	6,490	6,490	6,700	6,610	(0.45)	246	2M	10B
1401/12/21	6,510	6,500	6,700	6,640	(0.45)	213	2M	13B
1401/12/20	6,900	6,540	6,930	6,670	(0.45)	335	4M	25B
1401/12/16	6,540	6,530	6,850	6,700	0.30	221	2M	15B
1401/12/15	6,780	6,590	6,880	6,680	1.06	190	2M	10B
1401/12/14	6,500	6,350	6,760	6,610	(0.45)	340	3M	18B
1401/12/13	6,680	6,600	7,040	6,640	(4.32)	469	5M	36B
1401/12/10	7,250	6,700	7,250	6,940	(0.57)	264	1M	10B
1401/12/09	6,990	6,820	7,170	6,980	(0.43)	408	2M	16B
1401/12/08	7,060	6,760	7,300	7,010	(0.71)	310	4M	29B
1401/12/07	6,950	6,860	7,190	7,060	3.07	718	6M	44B
1401/12/06	6,630	6,630	6,890	6,850	4.26	536	6M	43B
1401/12/03	6,500	6,470	6,730	6,570	(2.67)	262	2M	14B
1401/12/02	6,510	6,510	6,860	6,750	3.05	397	2M	16B
1401/12/01	6,310	6,310	6,690	6,550	0.77	387	2M	13B
1401/11/30	6,360	6,270	6,550	6,500	(0.76)	250	832K	5B
1401/11/26	6,800	6,410	6,900	6,550	(2.82)	373	2M	13B
1401/11/25	6,650	6,650	6,750	6,740	4.82	714	7M	46B
1401/11/24	6,290	6,150	6,490	6,430	3.88	344	3M	17B
1401/11/23	6,110	6,110	6,300	6,190	(0.96)	231	2M	12B
1401/11/19	6,270	6,160	6,340	6,250	0.16	192	985K	6B
1401/11/18	6,210	6,150	6,270	6,240	4.35	333	3M	19B
1401/11/17	5,760	5,760	6,190	5,980	0.84	236	2M	11B
1401/11/16	5,900	5,750	6,060	5,930	0.34	283	2M	13B
1401/11/12	5,970	5,790	6,090	5,910	0.17	169	868K	5B
1401/11/11	5,820	5,820	6,030	5,900	1.72	238	2M	10B
1401/11/10	5,800	5,730	6,060	5,800	(3.81)	431	3M	17B
1401/11/09	6,220	6,020	6,430	6,030	(4.74)	331	3M	17B
1401/11/08	6,380	6,200	6,700	6,330	(2.91)	376	4M	28B
1401/11/05	7,030	6,420	7,030	6,520	(3.41)	457	3M	21B
1401/11/04	6,530	6,380	6,820	6,750	3.85	708	6M	38B
1401/11/03	6,720	6,400	6,890	6,500	(3.42)	543	6M	40B
1401/11/02	6,730	6,630	6,930	6,730	(3.44)	596	6M	38B
1401/11/01	7,000	6,960	7,200	6,970	(4.78)	760	7M	48B
1401/10/28	6,940	6,940	7,420	7,320	2.81	601	3M	24B
1401/10/27	6,990	6,810	7,160	7,120	4.40	845	9M	62B
1401/10/26	6,600	6,600	6,970	6,820	2.56	668	7M	45B
1401/10/24	6,400	6,400	6,850	6,650	0.30	471	4M	24B
1401/10/21	6,650	6,400	6,780	6,630	1.53	678	5M	36B
1401/10/20	6,380	6,240	6,600	6,530	3.82	857	10M	66B
1401/10/19	6,360	6,080	6,460	6,290	(0.79)	845	8M	51B
1401/10/18	6,530	6,210	6,560	6,340	(2.01)	1,228	11M	69B
1401/10/17	6,300	6,300	6,550	6,470	3.52	461	3M	22B
1401/10/14	5,840	5,830	6,300	6,250	4.17	818	10M	61B
1401/10/13	5,910	5,910	6,160	6,000	(0.33)	318	2M	14B
1401/10/12	5,940	5,890	6,110	6,020	0.0	420	3M	20B
1401/10/11	5,940	5,760	6,210	6,020	1.69	532	5M	28B
1401/10/10	6,160	5,890	6,160	5,920	(4.52)	467	5M	29B
1401/10/07	6,190	6,110	6,240	6,200	4.20	608	6M	35B
1401/10/05	5,950	5,710	6,150	5,950	(1.0)	795	8M	46B
1401/10/04	5,790	5,790	6,040	6,010	4.34	643	10M	59B
1401/10/03	5,680	5,680	5,820	5,760	2.31	383	4M	23B
1401/09/30	5,640	5,560	5,690	5,630	(2.26)	399	3M	16B
1401/09/29	5,710	5,670	5,820	5,760	(1.2)	232	2M	10B
1401/09/28	5,910	5,710	6,060	5,830	(3.0)	394	2M	13B
1401/09/27	5,870	5,860	6,030	6,010	4.52	555	5M	30B
1401/09/26	5,700	5,670	5,830	5,750	1.05	330	3M	15B
1401/09/23	5,650	5,640	5,740	5,690	0.53	256	2M	12B
1401/09/22	5,590	5,590	5,740	5,660	1.25	262	2M	10B
1401/09/21	5,650	5,480	5,690	5,590	(0.89)	272	2M	10B
1401/09/20	5,600	5,530	5,770	5,640	(0.7)	210	1M	7B
1401/09/19	5,550	5,550	5,780	5,680	0.18	292	3M	16B
1401/09/16	5,770	5,600	5,770	5,670	0.18	159	1M	7B
1401/09/15	5,720	5,600	5,740	5,660	0.0	206	1M	7B
1401/09/14	5,780	5,580	5,780	5,660	0.0	203	1M	8B
1401/09/13	5,620	5,550	5,750	5,660	(0.7)	275	2M	13B
1401/09/12	5,750	5,540	5,800	5,700	(0.35)	300	2M	11B
1401/09/09	5,860	5,660	5,900	5,720	(2.72)	344	3M	15B
1401/09/08	5,980	5,850	5,990	5,880	0.51	191	2M	10B
1401/09/07	5,780	5,700	6,010	5,850	2.09	544	9M	50B
1401/09/06	5,810	5,650	5,810	5,730	(0.69)	300	3M	19B
1401/09/05	5,730	5,650	5,850	5,770	1.94	584	6M	35B
1401/09/02	5,720	5,500	5,720	5,660	0.0	481	8M	43B
1401/09/01	5,640	5,530	5,740	5,660	0.53	721	8M	47B
1401/08/30	5,370	5,370	5,640	5,630	4.65	388	10M	56B
1401/08/29	5,350	5,290	5,460	5,380	1.70	291	3M	14B
1401/08/28	5,300	5,120	5,450	5,290	(0.19)	357	3M	14B
1401/08/25	5,400	5,210	5,400	5,300	(0.93)	280	2M	11B
1401/08/24	5,270	5,260	5,420	5,350	0.0	207	1M	7B
1401/08/23	5,320	5,230	5,410	5,350	(0.37)	230	1M	6B
1401/08/22	5,580	5,320	5,580	5,370	(3.94)	694	7M	39B
1401/08/21	5,460	5,440	5,690	5,590	2.76	754	8M	42B
1401/08/18	5,230	5,220	5,530	5,440	1.68	650	6M	33B
1401/08/17	5,420	5,250	5,500	5,350	(0.19)	729	7M	38B
1401/08/16	5,380	5,280	5,550	5,360	1.32	1,396	25M	134B
1401/08/15	5,370	5,200	5,380	5,290	(0.75)	665	6M	32B
1401/08/14	5,510	5,250	5,590	5,330	(3.44)	1,627	24M	130B
1401/08/11	5,490	5,300	5,670	5,520	(0.36)	1,060	11M	63B
1401/08/10	5,680	5,380	5,740	5,540	(1.95)	1,200	15M	84B
1401/08/09	5,810	5,570	6,120	5,650	(3.58)	874	15M	84B
1401/08/08	6,150	5,850	6,150	5,860	(4.72)	301	5M	29B
1401/08/07	5,970	5,740	6,340	6,150	1.82	800	6M	37B
1401/08/04	6,070	5,950	6,400	6,040	(3.51)	488	10M	59B
1401/08/03	6,350	6,220	6,660	6,260	(4.28)	710	8M	50B
1401/08/02	6,680	6,250	6,720	6,540	2.19	1,281	12M	78B
1401/08/01	6,230	6,220	6,410	6,400	4.75	736	14M	92B
1401/07/30	6,100	5,920	6,140	6,110	4.44	768	17M	105B
1401/07/27	5,820	5,660	6,020	5,850	(1.68)	1,063	12M	72B
1401/07/26	6,000	5,610	6,120	5,950	2.06	1,548	24M	141B
1401/07/25	5,700	5,500	5,900	5,830	3.74	946	15M	89B
1401/07/24	5,620	5,610	5,620	5,620	4.85	952	26M	145B
1401/07/23	5,180	5,130	5,380	5,360	4.48	359	6M	32B
1401/07/20	5,090	4,960	5,151	5,130	4.57	297	4M	22B
1401/07/19	4,715	4,715	4,921	4,906	4.67	232	6M	30B
1401/07/18	4,450	4,450	4,800	4,687	1.23	172	2M	8B
1401/07/17	4,720	4,551	4,790	4,630	(3.34)	181	3M	12B
1401/07/16	4,711	4,700	4,844	4,790	(0.17)	132	500K	2B
1401/07/12	4,978	4,700	4,978	4,798	0.06	131	409K	2B
1401/07/11	4,947	4,713	4,948	4,795	(0.15)	140	955K	5B
1401/07/10	4,939	4,700	4,939	4,802	1.72	230	2M	8B
1401/07/09	4,620	4,560	4,899	4,721	(1.65)	345	3M	12B
1401/07/06	4,800	4,800	4,920	4,800	1.05	126	1M	6B
1401/07/04	4,720	4,560	4,860	4,750	(1.04)	223	2M	9B
1401/07/02	4,920	4,770	4,950	4,800	(4.25)	173	3M	14B
1401/06/30	5,130	4,771	5,190	5,013	0.10	351	3M	16B
1401/06/29	4,910	4,800	5,145	5,008	2.16	419	4M	18B
1401/06/28	4,511	4,511	4,923	4,902	4.54	345	8M	39B
1401/06/27	4,590	4,570	4,748	4,689	(0.19)	138	503K	2B
1401/06/23	4,601	4,601	4,783	4,698	0.19	164	972K	5B
1401/06/22	4,650	4,589	4,790	4,689	(0.34)	188	2M	7B
1401/06/21	4,800	4,613	4,800	4,705	0.11	172	1M	5B
1401/06/20	4,477	4,477	4,819	4,700	0.90	263	2M	9B
1401/06/19	4,662	4,657	4,719	4,658	(4.98)	383	7M	31B
1401/06/16	5,120	4,710	5,120	4,902	0.10	516	4M	18B
1401/06/15	4,917	4,800	4,917	4,897	4.57	649	11M	53B
1401/06/14	4,500	4,420	4,710	4,683	4.39	297	5M	23B
1401/06/13	4,598	4,361	4,598	4,486	0.13	141	845K	4B
1401/06/12	4,460	4,311	4,516	4,480	(0.44)	133	569K	2B
1401/06/09	4,492	4,418	4,551	4,500	(0.27)	146	785K	4B
1401/06/08	4,551	4,385	4,563	4,512	(0.46)	158	930K	4B
1401/06/07	4,653	4,462	4,653	4,533	(0.07)	231	1M	5B
1401/06/06	4,355	4,355	4,620	4,536	(0.37)	243	2M	9B
1401/06/05	4,695	4,501	4,695	4,553	1.43	258	2M	10B
1401/06/02	4,630	4,391	4,630	4,489	(0.11)	437	4M	17B
1401/06/01	4,292	4,240	4,650	4,494	0.69	384	3M	11B
1401/05/31	4,300	4,300	4,494	4,463	4.28	586	5M	22B
1401/05/30	4,300	4,160	4,370	4,280	0.33	262	3M	12B
1401/05/29	4,140	4,052	4,349	4,266	2.62	420	4M	19B
1401/05/26	4,200	4,140	4,240	4,157	0.85	247	2M	7B
1401/05/25	4,198	4,122	4,239	4,122	0.37	191	1M	4B
1401/05/24	4,120	4,083	4,249	4,107	(2.4)	353	5M	21B
1401/05/23	4,255	4,162	4,299	4,208	(0.14)	146	3M	14B
1401/05/22	4,350	4,187	4,350	4,214	0.12	469	9M	39B
1401/05/19	4,182	4,124	4,233	4,209	(1.36)	167	3M	13B
1401/05/18	4,431	4,200	4,431	4,267	0.02	101	474K	2B
1401/05/15	4,310	4,310	4,434	4,266	1.02	161	1M	5B
1401/05/12	4,145	4,115	4,418	4,223	0.36	188	805K	3B
1401/05/11	4,226	4,067	4,226	4,208	(0.45)	134	573K	2B
1401/05/10	4,200	4,110	4,290	4,227	(0.35)	120	645K	3B
1401/05/09	4,259	4,067	4,259	4,242	(0.84)	121	694K	3B
1401/05/08	4,398	4,155	4,398	4,278	(0.49)	158	709K	3B
1401/05/05	4,297	4,179	4,436	4,299	0.12	110	549K	2B
1401/05/04	4,200	4,146	4,299	4,294	(1.47)	157	1M	5B
1401/05/03	4,310	4,239	4,310	4,358	(2.33)	204	2M	7B
1401/05/02	4,384	4,311	4,495	4,462	(1.41)	129	2M	7B
1401/05/01	4,610	4,430	4,686	4,526	(0.96)	188	2M	7B
1401/04/29	4,500	4,500	4,700	4,570	0.44	101	773K	4B
1401/04/28	4,680	4,530	4,690	4,550	0.44	114	694K	3B
1401/04/26	4,520	4,520	4,720	4,530	(4.63)	308	7M	34B
1401/04/25	5,000	4,750	5,000	4,750	(4.62)	216	4M	21B
1401/04/18	5,370	5,140	5,370	5,280	(1.86)	247	2M	9B
1401/04/15	5,480	5,170	5,490	5,380	(0.92)	198	841K	4B
1401/04/14	5,620	5,410	5,620	5,430	0.56	162	813K	4B
1401/04/13	5,280	5,280	5,550	5,400	0.75	226	2M	9B
1401/04/12	5,210	5,210	5,400	5,360	(0.56)	164	1M	7B
1401/04/11	5,290	5,230	5,410	5,390	(0.55)	131	603K	3B
1401/04/08	5,350	5,300	5,460	5,420	(0.37)	184	680K	4B
1401/04/07	5,550	5,300	5,550	5,440	(0.18)	211	913K	5B
1401/04/06	5,340	5,310	5,500	5,450	0.0	164	1M	7B
1401/04/05	5,310	5,230	5,630	5,450	0.0	229	1M	6B
1401/04/04	5,560	5,220	5,560	5,450	(0.18)	260	1M	8B
1401/04/01	5,170	5,160	5,530	5,460	3.61	504	5M	25B
1401/03/31	5,280	5,110	5,340	5,270	(0.19)	152	487K	3B
1401/03/30	5,180	5,110	5,360	5,280	(0.75)	301	1M	6B
1401/03/29	5,190	5,180	5,490	5,320	(0.75)	228	1M	7B
1401/03/28	5,400	5,180	5,540	5,360	(0.92)	236	973K	5B
1401/03/25	5,400	5,390	5,530	5,410	0.74	276	1M	8B
1401/03/24	5,460	5,310	5,460	5,370	0.19	189	825K	4B
1401/03/23	5,400	5,350	5,540	5,360	1.52	263	1M	8B
1401/03/22	5,150	5,150	5,450	5,280	(2.58)	320	3M	17B
1401/03/21	5,600	5,280	5,670	5,420	0.0	212	1M	6B
1401/03/18	5,290	5,070	5,520	5,420	3.04	387	2M	13B
1401/03/17	5,280	5,100	5,320	5,260	(1.68)	264	2M	11B
1401/03/16	5,380	5,240	5,500	5,350	(2.9)	322	2M	11B
1401/03/11	5,570	5,390	5,720	5,510	(2.65)	436	3M	15B
1401/03/10	5,780	5,340	5,880	5,660	0.71	378	2M	13B
1401/03/09	5,700	5,500	5,850	5,620	(1.23)	344	2M	9B
1401/03/08	5,750	5,670	5,950	5,690	(4.53)	415	4M	22B
1401/03/07	6,280	5,780	6,280	5,960	(0.67)	347	2M	10B
1401/03/04	5,940	5,770	6,010	6,000	4.71	425	4M	22B
1401/03/03	5,590	5,590	5,940	5,730	(0.87)	410	3M	17B
1401/03/02	5,790	5,660	6,000	5,780	(2.86)	534	6M	34B
1401/03/01	5,840	5,740	6,140	5,950	0.34	582	5M	31B
1401/02/31	6,080	5,810	6,110	5,930	(2.95)	610	3M	19B
1401/02/28	6,170	6,100	6,270	6,110	(4.83)	624	8M	51B
1401/02/27	6,550	6,060	6,550	6,420	2.88	1,382	12M	77B
1401/02/26	5,900	5,860	6,460	6,240	1.30	2,138	29M	178B
1401/02/25	6,240	5,940	6,240	6,160	3.53	1,940	21M	132B
1401/02/24	5,950	5,950	5,950	5,950	4.94	167	3M	17B
1401/02/21	5,570	5,350	5,690	5,670	4.61	456	4M	22B
1401/02/20	5,090	5,090	5,490	5,420	3.63	767	7M	39B
1401/02/19	5,460	5,140	5,490	5,230	(3.33)	669	6M	31B
1401/02/18	5,390	5,280	5,460	5,410	0.37	445	3M	17B
1401/02/17	5,560	5,220	5,560	5,390	(1.46)	682	4M	22B
1401/02/12	5,510	5,430	5,680	5,470	(4.2)	1,044	8M	43B
1401/02/11	5,660	5,610	5,750	5,710	4.20	1,050	9M	52B
1401/02/10	5,320	5,090	5,520	5,480	4.16	802	10M	54B
1401/02/07	5,353	5,150	5,418	5,261	(1.35)	955	6M	34B
1401/02/06	5,250	5,175	5,353	5,333	4.59	939	10M	51B
1401/02/05	4,990	4,930	5,116	5,099	4.64	623	7M	38B
1401/02/04	4,800	4,800	4,963	4,873	(0.33)	308	2M	8B
1401/01/31	4,832	4,832	4,950	4,889	0.23	343	2M	12B
1401/01/30	4,770	4,745	4,940	4,878	0.08	335	2M	11B
1401/01/29	5,024	4,740	5,100	4,874	(2.21)	996	7M	36B
1401/01/28	4,948	4,860	5,021	4,984	3.08	626	4M	21B
1401/01/27	4,606	4,606	4,884	4,835	3.93	507	5M	23B
1401/01/24	4,550	4,550	4,720	4,652	0.24	425	4M	20B
1401/01/23	4,879	4,546	4,879	4,641	(3.01)	339	2M	11B
1401/01/22	4,668	4,664	4,880	4,785	1.81	486	3M	16B
1401/01/21	4,800	4,651	4,800	4,700	0.26	310	2M	9B
1401/01/20	4,750	4,523	4,820	4,688	0.62	385	3M	13B
1401/01/17	4,735	4,546	4,790	4,659	1.61	544	3M	15B
1401/01/16	4,500	4,455	4,739	4,585	(2.22)	775	6M	26B
1401/01/15	4,850	4,649	4,850	4,689	(4.17)	769	6M	27B
1401/01/14	4,950	4,801	5,043	4,893	(0.26)	618	4M	19B
1401/01/10	5,020	4,800	5,034	4,906	(1.47)	564	4M	20B
1401/01/09	5,150	4,810	5,150	4,979	(0.86)	1,035	8M	40B
1401/01/08	4,904	4,840	5,041	5,022	4.60	640	13M	64B
1401/01/07	4,700	4,531	4,890	4,801	3.07	784	9M	41B
1401/01/06	4,686	4,512	4,686	4,658	4.37	732	11M	52B
1400/12/28	4,470	4,362	4,485	4,463	4.47	375	5M	22B
1400/12/25	4,120	4,096	4,364	4,272	2.77	680	8M	33B
1400/12/24	4,205	4,123	4,246	4,157	0.36	264	2M	9B
1400/12/23	3,961	3,961	4,246	4,142	2.40	383	4M	18B
1400/12/22	3,951	3,951	4,069	4,045	(0.34)	234	1M	5B
1400/12/21	4,195	3,958	4,195	4,059	(1.86)	316	2M	10B
1400/12/18	4,094	4,070	4,199	4,136	0.41	331	3M	14B
1400/12/17	4,001	4,001	4,200	4,119	(0.27)	252	2M	7B
1400/12/16	4,313	4,070	4,313	4,130	(2.75)	764	5M	20B
1400/12/15	4,258	4,150	4,300	4,247	3.38	509	4M	17B
1400/12/14	3,997	3,997	4,370	4,108	(2.35)	1,305	16M	65B
1400/12/11	4,305	4,077	4,348	4,207	(1.96)	330	3M	10B
1400/12/09	4,151	4,130	4,337	4,291	3.85	532	4M	17B
1400/12/08	4,051	4,050	4,191	4,132	(0.17)	185	964K	4B
1400/12/07	4,119	4,035	4,160	4,139	(0.36)	152	671K	3B
1400/12/04	4,189	4,119	4,190	4,154	0.22	169	2M	7B
1400/12/03	4,180	4,092	4,200	4,145	0.14	279	2M	8B
1400/12/02	4,150	4,073	4,154	4,139	(0.22)	188	1M	5B
1400/12/01	4,097	4,057	4,159	4,148	(0.53)	159	1M	4B
1400/11/30	4,124	4,050	4,141	4,170	(0.9)	230	1M	4B
1400/11/27	4,200	4,130	4,292	4,208	(0.21)	182	777K	3B
1400/11/25	4,100	4,050	4,388	4,217	0.84	293	2M	9B
1400/11/24	4,115	4,065	4,264	4,182	(1.04)	283	3M	13B
1400/11/23	4,202	4,132	4,337	4,226	(2.83)	305	2M	9B
1400/11/20	4,382	4,325	4,514	4,349	(4.46)	460	5M	22B
1400/11/19	4,511	4,511	4,710	4,552	(4.13)	331	4M	18B
1400/11/18	4,541	4,541	4,541	4,748	(0.67)	34	415K	2B
1400/11/17	4,554	4,554	4,554	4,780	(0.27)	18	165K	750M
1400/11/16	4,650	4,640	4,830	4,793	(1.86)	201	1M	7B
1400/11/13	4,898	4,736	4,951	4,884	3.56	712	9M	42B
1400/11/12	4,605	4,536	4,734	4,716	4.59	430	6M	27B
1400/11/11	4,172	4,172	4,543	4,509	4.21	398	5M	21B
1400/11/10	4,360	4,240	4,477	4,327	(0.73)	175	2M	7B
1400/11/09	4,400	4,361	4,479	4,359	2.18	204	2M	8B
1400/11/06	4,293	4,100	4,390	4,266	0.83	153	2M	7B
1400/11/05	4,272	4,118	4,272	4,231	(2.38)	110	2M	7B
1400/11/04	4,169	4,169	4,449	4,334	(1.23)	161	1M	6B
1400/11/03	4,491	4,224	4,491	4,388	2.57	491	4M	15B
1400/11/02	4,337	4,337	4,337	4,278	3.56	177	3M	11B
1400/10/29	3,950	3,947	4,135	4,131	(0.51)	78	438K	2B
1400/10/28	4,062	3,976	4,075	4,152	(0.72)	101	563K	2B
1400/10/27	4,089	4,075	4,280	4,182	(2.49)	180	2M	8B
1400/10/26	4,120	4,115	4,194	4,289	(0.97)	140	707K	3B
1400/10/25	4,228	4,158	4,332	4,331	(1.03)	183	878K	4B
1400/10/22	4,360	4,229	4,440	4,376	(0.23)	161	865K	4B
1400/10/21	4,228	4,228	4,370	4,386	(0.43)	126	501K	2B
1400/10/20	4,265	4,250	4,435	4,405	(0.59)	131	587K	3B
1400/10/19	4,430	4,250	4,430	4,431	(0.31)	86	390K	2B
1400/10/18	4,328	4,271	4,435	4,445	(0.96)	203	1M	4B
1400/10/15	4,340	4,327	4,529	4,488	(1.45)	237	1M	5B
1400/10/14	4,351	4,351	4,555	4,554	(0.39)	121	534K	2B
1400/10/13	4,646	4,399	4,646	4,572	(0.74)	155	733K	3B
1400/10/12	4,455	4,403	4,600	4,606	(0.52)	160	766K	3B
1400/10/11	4,530	4,446	4,744	4,630	(1.05)	147	968K	4B
1400/10/08	4,580	4,580	4,789	4,679	0.49	294	2M	7B
1400/10/07	4,526	4,445	4,800	4,656	0.15	279	2M	9B
1400/10/06	4,669	4,500	4,669	4,649	4.54	416	3M	16B
1400/10/05	4,291	4,291	4,528	4,447	(0.04)	255	1M	6B
1400/10/04	4,498	4,303	4,662	4,449	0.20	296	2M	7B
1400/10/01	4,153	4,153	4,496	4,440	3.69	476	4M	17B
1400/09/30	4,237	4,237	4,433	4,282	(3.97)	850	10M	43B
1400/09/29	4,269	4,269	4,269	4,459	(0.76)	32	492K	2B
1400/09/28	4,285	4,285	4,285	4,493	(0.38)	19	247K	1B
1400/09/27	4,333	4,333	4,333	4,510	(1.12)	45	738K	3B
1400/09/24	4,356	4,356	4,356	4,561	(0.52)	33	367K	2B
1400/09/23	4,388	4,387	4,410	4,585	(0.69)	40	486K	2B
1400/09/22	4,739	4,370	4,828	4,617	0.39	1,224	17M	80B
1400/09/21	4,691	4,280	4,691	4,599	2.93	780	9M	41B
1400/09/20	4,547	4,547	4,547	4,468	3.16	217	2M	10B
1400/09/17	4,425	4,425	4,425	4,331	2.75	164	2M	9B
1400/09/16	4,202	4,022	4,265	4,215	3.77	262	3M	12B
1400/09/15	4,030	3,910	4,230	4,062	0.35	218	1M	5B
1400/09/14	3,870	3,870	4,074	4,048	(0.47)	155	962K	4B
1400/09/13	3,940	3,901	4,082	4,067	(0.95)	189	853K	3B
1400/09/10	4,016	3,940	4,095	4,106	(0.92)	162	884K	4B
1400/09/09	4,110	4,012	4,200	4,144	(1.87)	252	1M	6B
1400/09/08	4,107	4,090	4,267	4,223	(1.68)	184	2M	7B
1400/09/07	4,121	4,113	4,250	4,295	(0.6)	119	680K	3B
1400/09/06	4,450	4,183	4,450	4,321	(1.86)	192	1M	6B
1400/09/03	4,488	4,221	4,488	4,403	(0.88)	123	1M	4B
1400/09/02	4,323	4,320	4,594	4,442	(0.72)	173	909K	4B
1400/09/01	4,450	4,400	4,599	4,474	(0.31)	175	860K	4B
1400/08/30	4,500	4,310	4,598	4,488	(0.53)	238	1M	6B
1400/08/29	4,638	4,330	4,638	4,512	(0.44)	157	764K	3B
1400/08/26	4,426	4,425	4,645	4,532	(0.4)	146	1M	5B
1400/08/25	4,453	4,427	4,580	4,550	(2.34)	211	2M	7B
1400/08/24	4,700	4,461	4,700	4,659	(0.7)	177	657K	3B
1400/08/23	4,425	4,425	4,861	4,692	0.92	369	3M	13B
1400/08/22	4,771	4,445	4,787	4,649	0.87	360	2M	9B
1400/08/19	4,322	4,322	4,753	4,609	1.81	477	4M	17B
1400/08/18	4,685	4,370	4,685	4,527	(1.2)	346	3M	13B
1400/08/17	4,590	4,300	4,611	4,582	4.33	425	4M	17B
1400/08/16	4,393	4,252	4,393	4,392	4.97	266	5M	21B
1400/08/15	4,300	4,130	4,332	4,184	1.41	95	1M	4B
1400/08/12	4,170	4,054	4,190	4,126	3.38	230	3M	11B
1400/08/11	3,810	3,810	4,160	3,991	0.55	235	2M	8B
1400/08/10	3,790	3,790	4,100	3,969	(0.4)	212	1M	5B
1400/08/09	3,925	3,925	4,020	3,985	(3.53)	170	3M	10B
1400/08/08	3,956	3,956	3,956	4,131	(0.79)	89	565K	2B
1400/08/05	4,071	4,063	4,235	4,164	(2.62)	318	2M	8B
1400/08/04	4,131	4,131	4,316	4,276	(1.66)	258	1M	5B
1400/08/03	4,246	4,246	4,459	4,348	(2.71)	232	2M	8B
1400/08/01	4,371	4,355	4,490	4,469	(2.51)	190	2M	7B
1400/07/28	4,540	4,442	4,799	4,584	(1.95)	360	2M	11B
1400/07/27	4,697	4,480	4,799	4,675	(0.06)	255	1M	6B
1400/07/26	4,690	4,579	4,690	4,678	(2.95)	197	2M	8B
1400/07/25	4,978	4,656	4,978	4,820	(1.65)	247	1M	6B
1400/07/24	4,990	4,750	5,050	4,901	0.22	208	2M	8B
1400/07/21	4,810	4,800	4,940	4,890	(3.17)	182	2M	9B
1400/07/20	5,180	4,940	5,250	5,050	(2.88)	248	2M	9B
1400/07/19	5,170	5,100	5,320	5,200	1.36	352	3M	14B
1400/07/18	5,200	4,980	5,200	5,130	(0.77)	205	831K	4B
1400/07/17	5,080	5,050	5,350	5,170	(0.39)	327	2M	9B
1400/07/14	5,100	5,100	5,280	5,190	0.39	326	2M	11B
1400/07/12	5,350	5,050	5,350	5,170	(1.52)	349	2M	10B
1400/07/11	5,380	5,170	5,380	5,250	1.16	383	2M	10B
1400/07/10	5,420	5,090	5,460	5,190	(1.33)	415	3M	18B
1400/07/07	5,320	5,160	5,330	5,260	(0.94)	302	1M	7B
1400/07/06	5,420	5,210	5,460	5,310	(0.19)	380	2M	12B
1400/07/04	5,300	5,000	5,330	5,320	4.72	635	5M	26B
1400/07/03	5,050	4,940	5,270	5,080	0.99	355	2M	9B
1400/06/31	4,940	4,920	5,160	5,030	(2.71)	348	2M	10B
1400/06/30	5,420	5,140	5,420	5,170	(4.44)	304	3M	13B
1400/06/29	5,180	5,180	5,420	5,410	4.64	439	4M	24B
1400/06/28	5,180	5,140	5,460	5,170	(4.44)	451	3M	16B
1400/06/27	5,700	5,360	5,700	5,410	(4.08)	306	2M	13B
1400/06/24	6,010	5,600	6,020	5,640	(4.24)	732	5M	30B
1400/06/23	5,480	5,420	5,930	5,890	4.25	750	7M	42B
1400/06/22	5,650	5,650	5,890	5,650	(4.88)	252	4M	21B
1400/06/21	5,960	5,930	6,120	5,940	(4.81)	304	3M	20B
1400/06/20	6,310	6,200	6,500	6,240	(4.29)	667	6M	37B
1400/06/17	6,650	6,100	6,650	6,520	2.84	1,962	23M	152B
1400/06/16	6,340	6,340	6,340	6,340	4.97	289	3M	20B
1400/06/15	6,040	6,040	6,040	6,040	4.86	237	3M	21B
1400/06/14	5,750	5,600	5,790	5,760	4.35	466	6M	34B
1400/06/13	5,500	5,380	5,550	5,520	4.35	647	6M	34B
1400/06/10	5,270	5,090	5,330	5,290	4.13	414	3M	16B
1400/06/09	5,060	5,060	5,240	5,080	(4.51)	640	5M	24B
1400/06/08	5,240	5,240	5,370	5,320	(3.45)	282	2M	11B
1400/06/07	5,790	5,250	5,790	5,510	(0.18)	1,452	11M	58B
1400/06/06	5,540	5,500	5,570	5,520	4.05	396	2M	13B
1400/06/03	5,210	5,210	5,335	5,305	4.41	885	8M	41B
1400/06/02	4,940	4,920	5,089	5,081	4.83	672	6M	32B
1400/06/01	4,849	4,714	4,920	4,847	1.02	555	4M	18B
1400/05/31	4,810	4,753	4,948	4,798	0.90	428	3M	13B
1400/05/24	4,700	4,652	4,860	4,755	(1.08)	416	3M	14B
1400/05/23	4,840	4,590	4,899	4,807	0.21	538	2M	11B
1400/05/20	4,810	4,710	4,999	4,797	(2.86)	924	5M	26B
1400/05/19	4,795	4,782	4,949	4,938	4.75	884	8M	37B
1400/05/18	4,666	4,555	4,782	4,714	3.49	588	4M	19B
1400/05/17	4,499	4,430	4,640	4,555	0.69	323	2M	8B
1400/05/16	4,588	4,450	4,655	4,524	(1.2)	394	2M	9B
1400/05/13	4,682	4,495	4,693	4,579	(2.7)	624	4M	20B
1400/05/12	4,700	4,609	4,830	4,706	0.09	360	3M	12B
1400/05/11	4,697	4,610	4,800	4,702	(0.04)	271	1M	7B
1400/05/10	4,800	4,600	4,800	4,704	0.88	407	3M	14B
1400/05/09	4,751	4,560	4,800	4,663	(2.06)	469	3M	13B
1400/05/06	4,900	4,751	4,900	4,761	(4.8)	504	4M	21B
1400/05/05	5,230	4,948	5,230	5,001	(3.97)	431	4M	20B
1400/05/04	5,190	5,011	5,224	5,208	4.66	885	10M	50B
1400/04/28	4,688	4,688	5,044	4,976	3.58	1,033	10M	52B
1400/04/27	4,802	4,701	4,895	4,804	(1.86)	465	2M	9B
1400/04/26	5,120	4,792	5,120	4,895	(0.31)	544	2M	11B
1400/04/23	4,960	4,810	4,980	4,910	0.61	391	2M	10B
1400/04/22	4,970	4,710	5,010	4,880	(0.81)	429	3M	16B
1400/04/21	4,830	4,830	5,000	4,920	2.50	472	3M	15B
1400/04/20	4,900	4,800	4,990	4,800	0.84	161	1M	5B
1400/04/15	5,106	4,903	5,180	5,006	0.12	639	4M	22B
1400/04/14	4,850	4,850	5,100	5,000	2.82	611	4M	22B
1400/04/13	4,689	4,683	4,920	4,863	(0.35)	313	2M	8B
1400/04/12	4,870	4,700	4,988	4,880	(0.53)	486	3M	15B
1400/04/09	4,995	4,862	4,995	4,906	2.79	565	3M	15B
1400/04/08	4,570	4,570	4,899	4,773	2.18	632	4M	19B
1400/04/07	4,700	4,570	4,799	4,671	(2.59)	578	3M	13B
1400/04/06	4,830	4,703	4,920	4,795	(1.6)	503	2M	12B
1400/04/05	4,890	4,760	4,997	4,873	(1.24)	570	3M	17B
1400/04/02	5,100	4,813	5,100	4,934	1.13	477	2M	12B
1400/04/01	4,827	4,750	4,935	4,879	3.81	455	4M	18B
1400/03/31	4,700	4,590	4,850	4,700	(0.76)	487	3M	13B
1400/03/30	4,920	4,697	4,920	4,736	(4.21)	667	4M	18B
1400/03/29	5,080	4,800	5,080	4,944	1.94	763	4M	20B
1400/03/26	4,750	4,750	5,080	4,850	(2.81)	1,058	8M	37B
1400/03/25	5,200	4,960	5,200	4,990	(4.41)	358	3M	14B
1400/03/24	5,370	5,170	5,470	5,220	(4.04)	746	5M	25B
1400/03/23	5,800	5,360	5,800	5,440	(3.55)	559	3M	17B
1400/03/22	5,620	5,540	5,930	5,640	(3.26)	599	4M	24B
1400/03/19	5,810	5,790	6,090	5,830	(4.27)	686	6M	32B
1400/03/18	6,120	5,920	6,380	6,090	(2.25)	1,290	8M	47B
1400/03/17	6,180	6,180	6,490	6,230	(9.18)	2,801	19M	118B
1400/03/12	6,580	6,580	6,580	6,860	(0.87)	26	380K	3B
1400/03/11	6,590	6,590	6,590	6,920	(0.14)	7	59K	389M
1400/03/10	6,590	6,590	6,590	6,930	0.0	2	2K	13M
1400/03/09	6,590	6,590	6,590	6,930	0.0	10	30K	196M
1400/03/08	6,590	6,590	6,590	6,930	0.0	14	16K	103M
1400/03/05	6,590	6,590	6,590	6,930	0.0	6	12K	76M
1400/03/04	6,590	6,590	6,590	6,930	0.0	5	22K	142M
1400/03/03	6,590	6,590	6,590	6,930	0.0	2	1K	8M
1400/03/01	6,590	6,590	6,590	6,930	0.0	2	2K	11M
1400/02/29	6,600	6,600	6,600	6,930	(0.14)	8	51K	334M
1400/02/28	6,650	6,650	6,650	6,940	(0.72)	11	333K	2B
1400/02/27	6,700	6,700	6,700	6,990	(0.85)	8	328K	2B
1400/02/26	6,900	6,900	6,900	7,050	(2.89)	37	1M	8B
1400/02/25	6,910	6,910	6,910	7,260	(0.14)	5	36K	247M
1400/02/21	7,060	7,060	7,060	7,270	0.0	8	11K	81M
1400/02/20	7,060	7,060	7,060	7,270	0.0	1	718	5M
1400/02/19	7,060	7,060	7,060	7,270	0.0	1	733	5M
1400/02/15	7,060	7,060	7,060	7,270	0.0	1	800	6M
1400/02/13	7,060	7,060	7,060	7,270	0.0	1	744	5M
1400/02/12	7,060	7,060	7,060	7,270	0.0	2	1K	10M
1400/02/11	7,060	7,060	7,060	7,270	0.0	2	8K	55M
1400/02/08	7,060	7,060	7,060	7,270	0.0	5	11K	76M
1400/02/07	7,060	7,060	7,060	7,270	0.0	10	28K	195M
1400/02/06	7,060	7,060	7,060	7,270	0.0	1	4K	30M
1400/02/04	7,060	7,060	7,060	7,270	0.0	5	5K	36M
1400/02/01	7,060	7,060	7,060	7,270	0.0	2	2K	12M
1400/01/31	7,130	7,130	7,130	7,270	0.0	6	8K	54M
1400/01/30	7,130	7,130	7,130	7,270	0.0	1	705	5M
1400/01/29	7,130	7,130	7,130	7,270	0.0	3	6K	46M
1400/01/28	7,130	7,130	7,130	7,270	0.0	1	80K	570M
1400/01/25	7,130	7,130	7,130	7,270	0.0	5	10K	69M
1400/01/24	7,130	7,130	7,130	7,270	0.0	13	143K	1B
1400/01/23	7,130	7,130	7,130	7,270	0.0	4	4K	29M
1400/01/22	7,130	7,130	7,130	7,270	0.0	4	5K	37M
1400/01/21	7,130	7,130	7,130	7,270	0.0	6	40K	284M
1400/01/18	7,130	7,130	7,130	7,270	0.0	4	29K	205M
1400/01/17	7,130	7,130	7,130	7,270	0.0	15	200K	1B
1400/01/16	7,130	7,130	7,130	7,270	0.0	16	53K	375M
1400/01/15	7,150	7,140	7,200	7,270	(0.14)	89	522K	4B
1400/01/14	7,190	7,180	7,320	7,280	(0.55)	268	2M	16B
1400/01/11	7,170	7,170	7,600	7,320	0.14	609	3M	21B
1400/01/10	7,400	7,220	7,400	7,310	(0.68)	473	2M	18B
1400/01/08	7,290	7,270	7,520	7,360	(0.14)	612	3M	20B
1400/01/07	7,270	7,270	7,580	7,370	(0.54)	704	5M	36B
1399/12/27	7,350	7,350	7,460	7,410	(1.07)	348	4M	28B
1399/12/26	7,480	7,480	7,600	7,490	(1.83)	658	7M	50B
1399/12/25	7,530	7,530	7,530	7,630	(0.65)	56	2M	16B
1399/12/24	7,530	7,530	7,530	7,680	0.0	13	27K	200M
1399/12/23	7,530	7,530	7,530	7,680	0.0	12	73K	551M
1399/12/20	7,530	7,530	7,530	7,680	0.0	9	28K	212M
1399/12/19	7,530	7,530	7,530	7,680	0.0	11	13K	95M
1399/12/18	7,580	7,580	7,580	7,680	(0.65)	64	2M	17B
1399/12/17	7,630	7,630	7,630	7,730	(0.64)	58	2M	16B
1399/12/16	7,630	7,630	7,630	7,780	0.0	16	72K	549M
1399/12/13	7,630	7,630	7,630	7,780	0.0	15	33K	249M
1399/12/12	7,630	7,630	7,630	7,780	0.0	20	32K	243M
1399/12/11	7,640	7,640	7,640	7,780	(0.13)	24	354K	3B
1399/12/10	7,640	7,640	7,640	7,790	0.0	18	55K	416M
1399/12/09	7,670	7,670	7,670	7,790	(0.38)	46	1M	10B
1399/12/06	7,740	7,740	7,740	7,820	(0.89)	82	3M	21B
1399/12/05	7,750	7,750	7,750	7,890	(0.13)	36	275K	2B
1399/12/04	7,750	7,750	7,750	7,900	0.0	13	24K	183M
1399/12/03	7,800	7,800	7,800	7,900	(0.63)	75	2M	18B
1399/12/02	7,940	7,940	8,090	7,950	(1.85)	316	6M	47B
1399/11/29	8,380	7,760	8,380	8,100	2.40	4,336	49M	396B
1399/11/28	7,910	7,910	7,910	7,910	5.89	363	8M	64B
1399/11/27	7,530	7,530	7,530	7,470	5.06	287	6M	47B
1399/11/26	7,260	7,260	7,260	7,110	3.80	236	5M	34B
1399/11/25	7,140	7,140	7,140	6,850	1.63	168	2M	14B
1399/11/21	6,860	6,620	6,860	6,740	3.06	303	5M	34B
1399/11/20	6,570	6,210	6,700	6,540	2.35	820	11M	74B
1399/11/19	6,030	6,030	6,590	6,390	0.79	603	3M	20B
1399/11/18	6,230	6,230	6,410	6,340	(3.21)	437	5M	31B
1399/11/15	6,700	6,370	6,790	6,550	(2.24)	594	4M	28B
1399/11/14	6,920	6,590	6,950	6,700	(3.32)	850	6M	42B
1399/11/13	6,700	6,690	7,000	6,930	(1.28)	679	4M	26B
1399/11/12	7,300	6,640	7,300	7,020	0.86	1,452	15M	108B
1399/11/11	7,160	7,160	7,160	6,960	2.05	215	3M	22B
1399/11/08	6,600	6,600	6,840	6,820	4.60	530	8M	54B
1399/11/07	6,840	6,440	6,840	6,520	(3.69)	746	6M	41B
1399/11/06	6,750	6,690	6,940	6,770	(3.84)	898	6M	39B
1399/11/05	7,500	6,910	7,500	7,040	(3.16)	1,135	10M	67B
1399/11/04	6,910	6,910	7,410	7,270	2.97	1,478	11M	80B
1399/11/01	6,850	6,800	7,290	7,060	(0.98)	1,164	8M	53B
1399/10/30	7,100	7,100	7,340	7,130	(4.55)	1,160	11M	77B
1399/10/29	7,240	7,240	7,240	7,470	(1.97)	103	2M	18B
1399/10/27	7,700	7,490	7,940	7,620	(3.3)	594	5M	40B
1399/10/24	7,840	7,650	8,260	7,880	(1.25)	2,048	10M	81B
1399/10/23	7,660	7,660	8,250	7,980	0.88	2,328	18M	145B
1399/10/22	8,250	7,640	8,250	7,910	(0.38)	1,545	10M	79B
1399/10/21	7,790	7,410	8,110	7,940	2.72	1,951	17M	137B
1399/10/20	7,460	7,450	8,020	7,730	0.52	2,098	17M	133B
1399/10/17	8,110	7,640	8,210	7,690	(4.35)	1,633	15M	119B
1399/10/16	7,650	7,650	8,100	8,040	4.15	1,554	14M	110B
1399/10/15	8,020	7,520	8,020	7,720	(0.13)	1,074	7M	53B
1399/10/14	7,350	7,350	8,050	7,730	0.0	1,148	7M	52B
1399/10/13	7,760	7,720	7,990	7,730	(4.8)	1,016	7M	55B
1399/10/10	8,200	7,780	8,460	8,120	0.62	1,905	10M	84B
1399/10/09	7,460	7,460	8,190	8,070	3.46	1,544	11M	86B
1399/10/08	7,990	7,780	7,990	7,800	(4.65)	1,426	9M	68B
1399/10/07	8,560	8,140	8,560	8,180	(4.44)	1,855	11M	87B
1399/10/06	8,870	8,300	8,870	8,560	(0.58)	2,296	10M	87B
1399/10/03	8,900	8,510	8,900	8,610	(3.8)	3,199	17M	147B
1399/10/02	9,240	8,650	9,300	8,950	0.22	2,952	19M	174B
1399/10/01	9,040	8,680	9,390	8,930	(2.19)	5,372	40M	357B
1399/09/30	9,520	8,730	9,520	9,130	0.44	3,640	24M	216B
1399/09/29	8,680	8,680	9,110	9,090	4.72	2,228	27M	245B
1399/09/26	8,170	8,170	8,880	8,680	2.60	2,518	22M	195B
1399/09/25	8,400	8,170	9,000	8,460	(1.63)	3,491	21M	180B
1399/09/24	8,590	8,310	8,620	8,600	4.75	2,733	25M	218B
1399/09/23	7,850	7,550	8,330	8,210	3.40	1,371	10M	80B
1399/09/22	7,660	7,660	7,950	7,940	4.75	1,298	10M	78B
1399/09/19	7,920	7,310	7,920	7,580	(0.52)	1,907	10M	74B
1399/09/18	7,690	7,200	7,740	7,620	3.25	2,303	15M	114B
1399/09/17	7,360	7,150	7,400	7,380	4.68	1,955	13M	94B
1399/09/16	7,140	7,100	7,170	7,050	3.22	1,021	5M	35B
1399/09/15	6,550	6,550	6,940	6,830	3.33	1,152	7M	47B
1399/09/12	6,390	6,390	6,780	6,610	(0.6)	1,036	5M	31B
1399/09/11	6,550	6,550	6,860	6,650	(3.48)	1,379	7M	44B
1399/09/10	7,240	6,730	7,240	6,890	(1.71)	1,862	10M	66B
1399/09/09	7,300	6,710	7,300	7,010	0.72	2,495	14M	99B
1399/09/08	7,050	6,850	7,050	6,960	3.57	641	6M	39B
1399/09/05	6,780	6,600	6,890	6,720	2.28	495	4M	29B
1399/09/04	6,590	6,390	6,590	6,570	4.62	1,524	15M	100B
1399/09/03	6,000	5,800	6,330	6,280	4.15	931	10M	60B
1399/09/02	5,990	5,790	6,100	6,030	(0.99)	620	3M	16B
1399/09/01	6,220	5,860	6,300	6,090	1.50	930	6M	36B
1399/08/28	6,000	5,820	6,150	6,000	0.17	1,199	6M	34B
1399/08/27	5,940	5,840	6,090	5,990	0.0	760	4M	27B
1399/08/26	5,750	5,750	6,200	5,990	(0.99)	710	3M	21B
1399/08/25	6,330	5,730	6,330	6,050	0.33	1,104	6M	35B
1399/08/24	5,790	5,700	6,200	6,030	2.03	626	4M	27B
1399/08/21	5,800	5,720	6,000	5,910	(1.83)	865	4M	23B
1399/08/20	5,830	5,820	6,100	6,020	(1.63)	642	3M	17B
1399/08/19	5,890	5,890	5,990	6,120	(1.13)	385	2M	11B
1399/08/18	5,890	5,890	5,890	6,190	(0.16)	41	210K	1B
1399/08/17	5,920	5,920	5,920	6,200	(0.48)	128	792K	5B
1399/08/14	6,000	6,000	6,310	6,230	(1.27)	511	2M	13B
1399/08/12	6,030	6,030	6,030	6,310	(0.47)	102	654K	4B
1399/08/11	6,060	6,060	6,080	6,340	(0.47)	121	648K	4B
1399/08/10	6,550	6,150	6,550	6,370	(1.55)	803	3M	21B
1399/08/07	6,240	6,240	6,270	6,470	(1.37)	357	2M	14B
1399/08/06	6,270	6,270	6,270	6,560	(0.46)	124	647K	4B
1399/08/05	6,290	6,290	6,290	6,590	(0.45)	129	660K	4B
1399/08/03	6,350	6,350	6,390	6,620	(0.9)	222	1M	9B
1399/07/30	6,460	6,460	6,990	6,680	(1.76)	611	3M	19B
1399/07/29	6,490	6,490	6,490	6,800	(0.44)	115	596K	4B
1399/07/28	6,550	6,550	6,670	6,830	(0.87)	212	1M	8B
1399/07/27	6,680	6,680	7,090	6,890	(1.99)	773	4M	28B
1399/07/23	6,850	6,820	7,100	7,030	(1.95)	774	4M	26B
1399/07/22	7,170	7,030	7,250	7,170	(2.98)	937	5M	33B
1399/07/21	7,320	7,260	7,550	7,390	(3.27)	1,150	5M	36B
1399/07/20	7,940	7,330	7,940	7,640	0.66	2,041	8M	60B
1399/07/19	7,700	7,050	7,710	7,590	3.27	918	6M	43B
1399/07/16	7,430	7,200	7,430	7,350	3.81	884	5M	38B
1399/07/15	7,260	7,100	7,260	7,080	2.31	644	3M	22B
1399/07/14	6,760	6,760	7,380	6,920	(2.67)	1,609	7M	47B
1399/07/13	7,400	7,050	7,680	7,110	(4.18)	1,258	7M	48B
1399/07/12	7,370	7,370	7,370	7,420	(4.26)	510	6M	41B
1399/07/09	7,380	7,380	7,380	7,750	(0.13)	55	153K	1B
1399/07/08	7,390	7,390	7,390	7,760	(0.13)	42	144K	1B
1399/07/07	7,390	7,390	7,390	7,770	0.0	12	32K	233M
1399/07/06	7,390	7,390	7,390	7,770	0.0	32	65K	482M
1399/07/05	7,420	7,420	7,420	7,770	(0.51)	96	732K	5B
1399/07/02	7,570	7,570	7,570	7,810	(1.88)	302	2M	18B
1399/07/01	7,580	7,580	7,580	7,960	(0.13)	61	141K	1B
1399/06/31	7,580	7,580	7,580	7,970	0.0	46	75K	566M
1399/06/30	7,600	7,600	7,600	7,970	(0.25)	81	328K	2B
1399/06/29	7,610	7,610	7,610	7,990	(0.25)	133	374K	3B
1399/06/26	8,110	7,870	8,350	8,010	(3.26)	1,105	5M	41B
1399/06/25	8,130	8,130	8,750	8,280	(3.16)	2,589	13M	104B
1399/06/24	8,150	8,150	8,150	8,550	(0.23)	128	314K	3B
1399/06/23	8,170	8,170	8,170	8,570	(0.35)	96	366K	3B
1399/06/22	8,420	8,400	8,900	8,600	(2.71)	715	4M	30B
1399/06/19	8,550	8,550	8,550	8,840	(1.78)	413	2M	16B
1399/06/18	8,560	8,560	8,560	9,000	(0.11)	40	73K	623M
1399/06/17	8,570	8,570	8,570	9,010	(0.11)	35	161K	1B
1399/06/16	8,700	8,700	8,900	9,020	(1.42)	541	2M	14B
1399/06/15	8,810	8,810	9,270	9,150	(1.29)	367	1M	12B
1399/06/12	8,820	8,820	8,820	9,270	(0.11)	135	153K	1B
1399/06/11	8,910	8,910	8,910	9,280	(0.96)	349	1M	9B
1399/06/10	9,990	9,150	9,990	9,370	(2.7)	1,040	4M	39B
1399/06/05	9,690	9,180	9,840	9,630	2.67	2,429	9M	82B
1399/06/04	9,170	9,170	9,800	9,380	(2.8)	2,020	9M	86B
1399/06/03	9,200	9,200	9,200	9,650	(0.31)	108	279K	3B
1399/06/02	9,250	9,250	9,250	9,680	(0.51)	171	522K	5B
1399/06/01	10,000	9,400	10,000	9,730	(1.62)	813	2M	20B
1399/05/29	9,690	9,690	9,950	9,890	(3.04)	800	3M	32B
1399/05/28	10,210	9,850	10,210	10,200	4.83	2,003	9M	90B
1399/05/27	9,730	9,590	9,730	9,730	4.96	1,268	6M	55B
1399/05/26	8,870	8,700	9,410	9,270	3.34	2,508	10M	92B
1399/05/25	9,100	8,930	9,390	8,970	(4.57)	1,999	8M	76B
1399/05/22	9,960	9,250	10,000	9,400	(3.39)	2,088	10M	95B
1399/05/21	9,790	9,690	10,040	9,730	(4.51)	2,211	8M	74B
1399/05/20	10,830	10,040	10,830	10,190	(3.5)	2,417	8M	83B
1399/05/19	10,840	10,250	10,840	10,560	0.96	3,082	10M	108B
1399/05/15	10,990	10,260	10,990	10,460	(2.97)	3,126	10M	102B
1399/05/14	11,100	10,690	11,540	10,780	(4.18)	3,563	12M	130B
1399/05/13	11,700	11,160	11,700	11,250	(4.17)	2,766	9M	104B
1399/05/12	10,640	10,640	11,740	11,740	4.92	1,843	8M	92B
1399/05/11	11,500	11,500	11,500	11,190	2.10	580	2M	22B
1399/05/08	10,410	10,410	11,010	10,960	4.48	2,025	8M	87B
1399/05/07	10,830	10,270	10,980	10,490	(2.96)	4,317	14M	147B
1399/05/06	10,810	10,750	11,190	10,810	(4.42)	3,754	14M	150B
1399/05/05	11,610	11,190	11,690	11,310	(3.91)	4,403	16M	186B
1399/05/04	11,680	11,650	12,200	11,770	(4.0)	6,310	22M	254B
1399/05/01	12,320	12,210	12,720	12,260	(4.59)	1,756	5M	57B
1399/04/31	12,860	12,820	13,470	12,850	(4.74)	4,170	14M	178B
1399/04/30	14,000	13,200	14,170	13,490	(2.88)	8,256	28M	371B
1399/04/29	13,890	13,890	13,890	13,890	4.99	1,233	5M	75B
1399/04/28	13,230	13,230	13,230	13,230	5.00	1,162	4M	54B
1399/04/25	12,690	12,160	13,200	12,600	(1.56)	5,977	18M	231B
1399/04/24	13,200	12,690	13,350	12,800	(4.12)	7,146	31M	400B
1399/04/23	13,350	13,350	13,350	13,350	(4.98)	1,485	4M	57B
1399/04/22	14,650	13,920	14,650	14,050	(1.2)	1,439	5M	72B
1399/04/17	14,900	14,440	14,900	14,470	(4.8)	7,095	23M	335B
1399/04/16	15,300	14,780	15,410	15,200	3.47	6,914	21M	324B
1399/04/15	14,700	14,010	15,370	14,690	(0.34)	6,022	19M	275B
1399/04/14	15,400	14,580	15,400	14,740	(3.91)	6,771	19M	284B
1399/04/11	15,900	15,000	15,970	15,340	(1.41)	6,019	17M	261B
1399/04/10	15,000	15,000	15,630	15,560	4.50	4,568	17M	261B
1399/04/09	14,850	14,770	15,480	14,890	(4.18)	4,718	15M	228B
1399/04/08	16,300	14,760	16,300	15,540	0.06	5,421	19M	293B
1399/04/07	15,100	15,100	15,580	15,530	4.65	2,277	10M	149B
1399/04/04	15,000	14,780	15,500	14,840	(4.57)	4,710	16M	243B
1399/04/03	15,830	14,910	15,940	15,550	(0.51)	7,360	20M	309B
1399/04/02	15,990	15,410	16,000	15,630	(2.07)	6,428	18M	274B
1399/04/01	16,690	15,790	16,690	15,960	(3.97)	9,394	28M	447B
1399/03/31	16,620	16,620	16,620	16,620	4.99	2,670	9M	147B
1399/03/27	15,700	15,320	15,940	15,830	4.21	3,974	12M	193B
1399/03/26	15,200	14,600	15,480	15,190	0.80	6,989	20M	299B
1399/03/25	15,900	14,920	15,900	15,070	(4.01)	5,852	17M	259B
1399/03/24	16,000	15,410	16,180	15,700	(1.97)	7,416	22M	338B
1399/03/21	16,699	15,171	16,699	16,016	0.32	7,023	20M	315B
1399/03/20	15,599	15,470	16,150	15,965	3.80	5,634	17M	278B
1399/03/19	13,998	13,998	15,470	15,381	4.39	6,276	23M	355B
1399/03/18	14,302	14,302	14,823	14,734	4.36	2,064	7M	108B
1399/03/17	14,746	14,010	14,746	14,118	(4.27)	9,355	29M	407B
1399/03/13	14,476	14,476	15,300	14,747	(1.19)	6,864	19M	277B
1399/03/12	15,005	14,856	15,400	14,924	(4.56)	4,128	14M	211B
1399/03/11	16,410	14,957	16,410	15,637	(0.01)	6,856	22M	347B
1399/03/10	15,182	15,182	16,545	15,638	(2.15)	12,359	43M	668B
1399/03/07	15,688	15,688	15,688	15,981	(3.22)	717	2M	30B
1399/03/03	17,500	16,625	17,500	16,897	10.97	4,361	20M	334B
1399/02/02	61,990	60,000	63,400	62,368	3.03	9,360	7M	412B
1399/02/01	60,203	60,203	62,000	60,533	(4.48)	9,429	9M	516B
1399/01/31	66,800	62,989	66,800	63,371	(4.42)	7,997	6M	406B
1399/01/30	63,510	63,386	68,000	66,304	(0.63)	11,776	8M	518B
1399/01/27	69,600	63,500	69,600	66,722	(0.07)	6,744	5M	362B
1399/01/26	66,000	62,119	68,320	66,767	2.11	4,630	4M	290B
1399/01/25	66,816	61,000	66,816	65,388	2.75	7,977	9M	581B
1399/01/24	60,910	60,910	63,946	63,635	9.70	1,491	4M	230B
1399/01/19	58,677	58,677	58,677	58,010	3.81	87	789K	46B
1399/01/18	55,883	55,883	55,883	55,883	5.00	614	2M	89B
1399/01/17	53,222	53,222	53,222	53,222	5.00	406	1M	64B
1399/01/16	50,688	50,688	50,688	50,688	5.00	678	2M	90B
1399/01/11	48,284	46,385	48,284	48,275	4.98	2,495	5M	256B
1399/01/10	46,382	46,382	46,382	45,985	4.10	261	963K	45B
1399/01/09	44,715	44,715	44,715	44,174	3.73	199	876K	39B
1399/01/06	43,165	43,165	43,165	42,586	3.59	193	902K	39B
1399/01/05	41,802	41,802	41,802	41,110	3.26	171	819K	34B
1398/12/28	39,999	38,640	40,236	39,812	3.89	2,266	2M	96B
1398/12/27	38,489	36,020	39,098	38,320	1.35	2,161	2M	72B
1398/12/26	36,998	36,100	37,869	37,811	4.84	1,611	3M	99B
1398/12/25	36,105	36,024	37,000	36,066	(4.89)	1,489	2M	74B
1398/12/24	40,900	37,051	40,900	37,919	(2.77)	1,309	1M	55B
1398/12/21	38,000	37,500	39,125	39,001	4.67	1,766	2M	93B
1398/12/20	36,808	36,808	40,000	37,262	(3.83)	2,144	2M	89B
1398/12/19	38,100	37,631	39,000	38,745	(2.19)	685	591K	22B
1398/12/17	41,900	39,037	41,900	39,611	(3.6)	1,849	2M	65B
1398/12/14	41,254	39,520	41,254	41,091	4.58	2,411	3M	120B
1398/12/13	39,502	38,855	39,502	39,290	4.44	1,014	1M	51B
1398/12/12	37,750	37,501	37,750	37,621	4.64	778	1M	49B
1398/12/11	35,999	35,200	36,013	35,953	4.82	1,289	2M	57B
1398/12/10	33,693	33,693	36,300	34,299	(3.29)	3,360	3M	87B
1398/12/07	36,900	34,500	36,900	35,466	(1.32)	2,543	2M	79B
1398/12/06	36,200	34,810	37,000	35,939	1.84	2,389	2M	78B
1398/12/05	36,890	33,708	36,890	35,288	0.26	2,009	2M	79B
1398/12/04	33,606	33,606	35,301	35,195	4.68	1,906	2M	86B
1398/12/03	33,210	33,210	35,156	33,620	(3.82)	2,913	3M	111B
1398/11/30	34,300	34,001	36,700	34,957	0.0	2,502	2M	78B
1398/11/29	34,920	34,891	36,300	34,958	(4.82)	1,024	992K	35B
1398/11/28	38,454	35,155	38,850	36,727	(0.75)	3,308	4M	140B
1398/11/27	36,444	35,900	37,262	37,005	4.27	1,974	3M	96B
1398/11/26	35,951	33,000	35,953	35,488	3.64	2,010	4M	125B
1398/11/23	33,999	33,000	34,363	34,241	4.63	1,473	3M	101B
1398/11/21	33,169	30,499	33,175	32,727	3.58	2,830	3M	112B
1398/11/20	29,702	29,702	31,745	31,596	4.50	1,406	2M	57B
1398/11/19	31,200	28,800	31,200	30,234	1.24	1,627	2M	50B
1398/11/16	29,600	29,307	30,830	29,865	(3.19)	2,478	4M	107B
1398/11/15	32,650	30,738	32,650	30,849	(4.65)	1,617	2M	56B
1398/11/14	31,500	31,200	32,781	32,355	3.64	2,256	3M	97B
1398/11/13	31,100	30,998	32,000	31,220	(4.32)	3,331	5M	158B
1398/11/12	34,353	31,104	34,353	32,629	(0.27)	4,464	7M	216B
1398/11/08	31,365	31,365	32,933	32,718	9.53	2,637	5M	176B
1398/11/06	30,182	30,182	30,182	29,872	3.92	54	63K	2B
1398/11/05	28,745	28,745	28,745	28,745	5.00	113	113K	3B
1398/11/02	27,377	27,377	27,377	27,377	5.00	185	534K	15B
1398/11/01	26,074	26,074	26,074	26,074	5.00	305	1M	35B
1398/10/30	24,835	24,600	24,835	24,833	4.99	1,141	3M	80B
1398/10/29	23,699	23,001	23,699	23,653	4.79	907	3M	73B
1398/10/28	22,318	22,301	22,603	22,571	4.85	291	672K	15B
1398/10/25	21,370	20,110	21,949	21,527	1.70	919	1M	29B
1398/10/24	21,364	20,600	21,364	21,168	3.98	1,100	2M	39B
1398/10/23	20,357	20,300	20,357	20,357	5.00	378	2M	45B
1398/10/22	19,388	19,388	19,388	19,388	5.00	38	80K	2B
1398/10/21	18,707	18,707	18,707	18,465	0.68	23	27K	509M
1398/10/18	18,341	18,341	18,341	18,341	(2.0)	298	958K	18B
1398/10/17	19,250	18,255	19,850	18,715	(2.6)	1,098	3M	50B
1398/10/15	18,711	18,711	20,497	19,215	(2.44)	1,176	2M	47B
1398/10/14	19,695	19,695	19,695	19,695	(5.0)	172	749K	15B
1398/10/11	20,893	20,300	21,129	20,731	(0.37)	957	1M	29B
1398/10/10	21,990	20,102	21,990	20,807	(0.82)	973	1M	24B
1398/10/09	20,400	20,250	21,119	20,979	4.30	1,270	2M	35B
1398/10/08	20,590	19,751	20,590	20,114	(1.66)	1,197	1M	27B
1398/10/07	20,400	20,000	20,938	20,453	2.22	1,240	2M	32B
1398/10/04	20,450	19,601	20,710	20,008	(2.96)	1,288	2M	36B
1398/10/03	21,475	20,000	21,475	20,619	(1.99)	1,271	2M	36B
1398/10/02	22,200	20,648	22,200	21,037	(3.21)	1,442	2M	46B
1398/10/01	20,800	20,800	22,250	21,734	2.54	1,035	2M	34B
1398/09/30	21,480	20,821	21,599	21,196	0.05	781	945K	20B
1398/09/27	21,490	20,800	21,490	21,186	1.89	645	952K	20B
1398/09/26	21,011	20,333	21,830	20,793	(1.46)	1,047	1M	29B
1398/09/25	21,499	20,512	21,900	21,101	(1.2)	1,111	1M	30B
1398/09/24	22,301	21,191	22,599	21,357	(4.25)	1,801	3M	54B
1398/09/23	22,076	21,956	23,000	22,306	1.63	1,167	2M	35B
1398/09/20	20,891	20,891	22,970	21,949	0.03	1,170	2M	34B
1398/09/19	23,000	20,991	23,000	21,943	(0.69)	2,042	3M	75B
1398/09/18	21,400	20,559	22,418	22,095	3.48	1,389	5M	103B
1398/09/17	21,467	20,003	21,467	21,351	4.43	2,930	6M	136B
1398/09/16	20,445	20,445	20,445	20,445	5.00	117	295K	6B
1398/09/13	19,472	19,472	19,472	19,472	5.00	161	299K	6B
1398/09/12	17,950	17,868	18,769	18,545	3.74	1,058	2M	46B
1398/09/11	18,510	17,212	18,510	17,876	(1.33)	1,257	2M	37B
1398/09/10	18,251	17,701	18,251	18,117	4.23	1,468	3M	46B
1398/09/09	17,382	17,382	17,382	17,382	5.00	200	539K	9B
1398/09/06	16,185	15,952	16,936	16,555	2.63	989	2M	29B
1398/09/05	16,261	15,851	16,489	16,130	(1.34)	673	1M	21B
1398/09/04	16,665	16,200	16,665	16,349	(0.1)	585	1M	17B
1398/09/03	16,299	16,101	16,662	16,366	0.71	486	720K	12B
1398/09/02	16,667	16,021	16,667	16,250	(0.4)	456	572K	9B
1398/08/29	16,499	16,004	16,499	16,316	0.42	395	499K	8B
1398/08/28	16,210	16,001	16,589	16,248	2.35	383	669K	11B
1398/08/27	15,000	15,000	16,200	15,875	1.87	317	507K	8B
1398/08/26	15,563	15,563	15,997	15,583	(4.88)	532	2M	29B
1398/08/25	16,798	16,102	16,798	16,382	2.31	491	717K	12B
1398/08/22	15,515	15,515	16,440	16,012	2.10	494	901K	14B
1398/08/21	16,180	14,939	16,180	15,682	(0.27)	406	563K	9B
1398/08/20	15,989	15,251	16,500	15,725	(1.13)	544	878K	14B
1398/08/19	16,479	15,500	16,479	15,905	(1.75)	423	728K	12B
1398/08/18	15,900	15,900	16,250	16,189	4.60	851	2M	34B
1398/08/14	14,990	14,900	15,800	15,477	0.16	408	779K	12B
1398/08/13	16,188	15,248	16,188	15,453	(3.72)	728	1M	20B
1398/08/12	15,980	15,530	16,400	16,050	(0.05)	648	1M	17B
1398/08/11	16,700	15,490	16,700	16,058	(1.51)	888	1M	22B
1398/08/08	16,305	16,304	16,305	16,305	5.00	460	2M	26B
1398/08/06	15,300	15,300	15,544	15,529	4.90	486	1M	21B
1398/08/04	15,000	14,000	15,249	14,804	1.93	564	966K	14B
1398/08/01	15,100	13,926	15,307	14,523	(0.89)	629	994K	14B
1398/07/30	14,692	14,206	14,692	14,653	4.72	401	1M	15B
1398/07/29	13,700	13,603	14,789	13,993	(2.27)	801	2M	29B
1398/07/28	14,892	14,026	15,499	14,318	(3.02)	833	2M	35B
1398/07/24	14,621	14,621	15,600	14,764	(4.07)	894	2M	28B
1398/07/23	15,501	15,295	15,990	15,390	(4.4)	265	627K	10B
1398/07/22	16,095	16,095	16,697	16,099	(4.98)	246	420K	7B
1398/07/21	16,801	16,697	17,745	16,942	(3.6)	841	1M	23B
1398/07/20	18,982	17,176	18,982	17,575	(2.79)	2,066	5M	85B
1398/07/17	17,390	17,390	18,259	18,079	9.16	800	3M	60B
1398/07/16	16,647	15,876	16,647	16,562	4.46	1,175	5M	76B
1398/07/15	15,658	15,656	15,876	15,855	4.86	612	2M	27B
1398/07/14	15,000	14,883	15,649	15,120	(0.51)	745	1M	22B
1398/07/13	15,499	15,001	15,499	15,198	(2.01)	878	2M	26B
1398/07/10	15,650	15,011	16,000	15,509	(1.56)	558	1M	18B
1398/07/09	16,090	15,000	16,090	15,754	1.63	835	2M	32B
1398/07/08	15,090	15,090	15,599	15,502	4.34	875	2M	33B
1398/07/07	15,230	14,598	15,230	14,857	(2.04)	819	2M	23B
1398/07/06	15,484	14,500	15,689	15,167	0.60	1,134	2M	26B
1398/07/03	14,850	14,850	15,580	15,076	(3.48)	891	2M	26B
1398/07/02	16,000	15,566	16,100	15,619	(4.68)	1,416	3M	51B
1398/07/01	16,518	15,050	16,518	16,385	4.15	1,139	4M	66B
1398/06/31	15,310	15,310	15,785	15,732	4.64	419	1M	23B
1398/06/30	14,970	14,444	15,040	15,034	4.96	897	4M	60B
1398/06/27	14,250	13,830	14,741	14,324	(0.71)	815	3M	48B
1398/06/26	14,500	14,175	14,890	14,427	(3.31)	802	2M	28B
1398/06/25	14,400	14,400	15,092	14,921	3.81	913	3M	37B
1398/06/24	15,000	14,155	15,000	14,374	(3.34)	1,091	2M	30B
1398/06/23	15,603	14,402	15,603	14,870	(1.9)	2,074	4M	52B
1398/06/20	15,190	15,000	15,190	15,158	4.78	1,431	5M	69B
1398/06/17	14,474	14,200	14,474	14,467	4.95	824	4M	51B
1398/06/16	13,835	13,000	13,835	13,785	4.61	1,565	8M	112B
1398/06/13	13,094	12,920	13,299	13,177	2.03	520	788K	10B
1398/06/12	12,790	12,512	13,000	12,915	1.17	354	657K	8B
1398/06/11	13,168	12,412	13,168	12,766	(1.78)	481	942K	12B
1398/06/10	12,620	12,620	13,168	12,998	(0.35)	496	750K	10B
1398/06/09	12,859	12,604	13,175	13,044	3.95	707	2M	26B
1398/06/06	12,790	12,281	12,820	12,548	(2.88)	564	1M	13B
1398/06/05	13,249	12,410	13,290	12,920	(0.99)	643	1M	16B
1398/06/04	12,781	12,781	13,145	13,049	1.39	667	1M	15B
1398/06/03	13,100	12,600	13,200	12,870	(2.06)	734	1M	17B
1398/06/02	13,351	12,717	13,549	13,141	(1.2)	1,359	3M	34B
1398/05/30	13,250	12,750	13,367	13,300	4.47	994	2M	32B
1398/05/28	12,051	12,051	12,841	12,731	4.10	872	2M	27B
1398/05/27	12,200	12,001	12,490	12,230	(0.8)	417	774K	9B
1398/05/26	12,420	12,100	12,580	12,329	1.39	519	1M	12B
1398/05/23	11,870	11,650	12,423	12,160	2.77	854	2M	28B
1398/05/22	12,049	11,600	12,049	11,832	(1.82)	560	1M	13B
1398/05/20	11,890	11,617	12,299	12,051	1.49	706	1M	16B
1398/05/19	12,400	11,701	12,400	11,874	(3.59)	816	1M	15B
1398/05/16	12,999	12,115	13,000	12,316	(3.42)	979	2M	31B
1398/05/15	12,779	12,205	12,838	12,752	4.29	1,395	6M	71B
1398/05/14	12,000	12,000	12,240	12,227	4.88	972	2M	29B
1398/05/13	11,342	11,300	11,909	11,658	2.79	633	2M	18B
1398/05/12	11,556	11,100	11,700	11,342	(0.64)	456	686K	8B
1398/05/09	11,520	11,151	11,719	11,415	(1.03)	517	914K	10B
1398/05/08	12,040	11,412	12,073	11,534	(3.98)	1,146	3M	32B
1398/05/07	12,047	11,620	12,047	12,012	4.69	745	2M	20B
1398/05/06	11,283	11,260	11,740	11,474	(0.18)	442	820K	9B
1398/05/05	11,999	11,300	11,999	11,495	(2.83)	520	949K	11B
1398/05/02	11,985	11,600	12,200	11,830	0.42	457	916K	11B
1398/05/01	12,303	11,500	12,303	11,781	(1.52)	486	861K	10B
1398/04/31	11,786	11,505	12,300	11,963	2.09	648	1M	16B
1398/04/30	11,689	11,301	11,864	11,718	1.79	567	754K	9B
1398/04/29	11,700	11,100	11,811	11,512	1.80	574	1M	13B
1398/04/26	10,782	10,782	11,904	11,308	(0.26)	645	1M	13B
1398/04/25	11,999	11,200	11,999	11,338	(3.83)	243	571K	6B
1398/04/24	11,728	11,628	12,185	11,789	(3.68)	1,061	2M	24B
1398/04/23	12,800	12,185	12,800	12,240	(4.57)	861	1M	17B
1398/04/22	13,235	12,470	13,235	12,826	(1.75)	680	1M	17B
1398/04/19	13,600	12,832	13,600	13,054	(3.35)	1,231	3M	36B
1398/04/18	13,598	12,950	13,598	13,507	4.29	1,931	9M	117B
1398/04/17	12,951	12,951	12,951	12,951	4.99	108	1M	15B
1398/04/16	12,385	11,833	12,398	12,335	4.46	424	1M	16B
1398/04/15	11,500	11,431	12,002	11,808	3.30	658	2M	22B
1398/04/12	11,047	11,047	11,479	11,431	4.56	606	2M	22B
1398/04/11	10,151	10,151	11,046	10,933	3.93	616	2M	18B
1398/04/10	10,547	10,305	10,944	10,520	(1.07)	471	931K	10B
1398/04/09	11,270	10,546	11,270	10,634	(4.21)	660	2M	22B
1398/04/05	11,100	10,700	11,299	11,101	1.72	455	878K	10B
1398/04/04	11,090	10,700	11,100	10,913	2.66	435	877K	10B
1398/04/03	10,500	10,400	10,818	10,630	3.17	638	2M	17B
1398/04/02	10,250	10,189	10,333	10,303	4.69	230	420K	4B
1398/04/01	10,390	9,569	10,390	9,841	(2.28)	273	712K	7B
1398/03/29	10,550	9,756	10,550	10,071	(1.93)	368	782K	8B
1398/03/28	10,283	10,100	10,283	10,269	4.85	529	1M	15B
1398/03/27	9,900	9,751	10,000	9,794	(4.36)	363	775K	8B
1398/03/26	10,300	9,800	10,740	10,241	(0.19)	424	854K	9B
1398/03/25	10,300	10,186	10,529	10,261	(4.3)	411	872K	9B
1398/03/22	10,870	10,260	10,887	10,722	3.40	569	1M	16B
1398/03/21	10,129	10,000	10,635	10,369	2.37	902	2M	24B
1398/03/20	10,065	9,989	10,500	10,129	(3.66)	2,062	8M	76B
1398/03/19	10,650	10,485	11,069	10,514	(4.73)	905	3M	30B
1398/03/18	11,200	10,800	11,360	11,036	3.51	350	2M	17B
1398/03/11	11,200	10,610	11,200	10,662	(4.53)	1,162	5M	49B
1398/03/08	11,269	10,730	11,269	11,168	4.05	1,660	13M	142B
1398/03/07	10,733	10,733	10,733	10,733	5.00	34	80K	860M
1398/03/05	10,222	10,222	10,222	10,222	4.99	28	108K	1B
1398/03/04	9,284	9,284	9,748	9,736	10.11	588	7M	66B
1398/03/01	8,631	8,631	8,991	8,842	3.26	255	2M	16B
1398/02/31	8,510	8,261	8,884	8,563	(0.95)	267	899K	8B
1398/02/30	8,679	8,330	8,679	8,645	4.59	529	3M	30B
1398/02/29	8,200	7,933	8,612	8,266	(0.74)	145	662K	5B
1398/02/28	8,300	8,152	8,609	8,328	(2.87)	304	1M	9B
1398/02/25	8,512	8,350	8,900	8,574	(1.9)	216	621K	5B
1398/02/24	8,486	8,486	8,752	8,740	4.85	338	2M	13B
1398/02/23	8,297	8,020	8,364	8,336	4.64	218	632K	5B
1398/02/22	7,964	7,811	8,093	7,966	0.03	171	479K	4B
1398/02/21	7,970	7,800	7,976	7,964	4.83	266	907K	7B
1398/02/18	7,125	7,125	7,833	7,597	1.84	200	708K	5B
1398/02/17	8,088	7,420	8,088	7,460	(4.48)	184	634K	5B
1398/02/16	8,000	7,748	8,000	7,810	(4.23)	141	275K	2B
1398/02/15	8,466	7,765	8,466	8,155	(0.21)	363	1M	12B
1398/02/14	8,172	8,130	8,172	8,172	5.00	218	2M	12B
1398/02/11	7,640	7,550	7,900	7,783	2.81	206	642K	5B
1398/02/10	7,990	7,390	7,990	7,570	(2.67)	202	524K	4B
1398/02/09	8,089	7,700	8,089	7,778	(3.79)	326	765K	6B
1398/02/08	8,200	7,910	8,390	8,084	(1.98)	276	1M	11B
1398/02/07	8,400	8,135	8,479	8,247	(2.26)	263	716K	6B
1398/02/04	8,288	8,288	8,449	8,438	4.86	441	2M	14B
1398/02/03	7,849	7,411	8,094	8,047	4.38	482	4M	28B
1398/02/02	8,094	7,501	8,148	7,709	(2.36)	418	1M	11B
1398/01/31	7,999	7,733	8,149	7,895	0.45	272	841K	7B
1398/01/28	8,000	7,700	8,000	7,860	(1.61)	202	466K	4B
1398/01/27	8,333	7,700	8,333	7,989	(0.52)	374	1M	9B
1398/01/26	7,863	7,863	8,430	8,031	(2.96)	786	4M	30B
1398/01/25	8,580	8,083	8,580	8,276	(2.73)	214	1M	10B
1398/01/24	8,600	8,170	9,030	8,508	36.30	621	5M	42B
1397/09/19	6,242	6,242	6,242	6,242	5.00	72	645K	4B
1397/09/18	5,956	5,750	5,956	5,945	4.79	397	2M	14B
1397/09/17	5,450	5,450	5,675	5,673	4.96	127	1M	7B
1397/09/14	5,525	5,300	5,526	5,405	(0.28)	38	48K	260M
1397/09/13	5,515	5,322	5,519	5,420	(1.69)	36	87K	471M
1397/09/12	5,500	5,420	5,599	5,513	(1.97)	53	114K	629M
1397/09/11	5,600	5,550	5,749	5,624	1.77	106	417K	2B
1397/09/10	5,478	5,478	5,804	5,526	(4.16)	227	1M	6B
1397/09/07	5,766	5,766	5,766	5,766	4.99	19	110K	635M
1397/09/06	5,446	5,389	5,527	5,492	4.33	77	643K	4B
1397/09/05	5,295	5,190	5,295	5,264	3.95	31	107K	561M
1397/09/03	5,200	5,000	5,200	5,064	1.28	51	203K	1B
1397/08/30	5,199	4,950	5,199	5,000	(0.99)	42	151K	753M
1397/08/29	5,140	4,820	5,290	5,050	(0.36)	24	16K	80M
1397/08/28	5,140	4,780	5,140	5,068	3.43	39	129K	652M
1397/08/27	5,380	4,892	5,380	4,900	(4.84)	49	315K	2B
1397/08/26	5,200	5,003	5,244	5,149	2.71	38	109K	559M
1397/08/23	5,020	4,812	5,020	5,013	4.85	76	368K	2B
1397/08/22	4,781	4,781	4,781	4,781	4.98	45	371K	2B
1397/08/21	4,550	4,550	4,756	4,554	0.40	20	21K	96M
1397/08/20	4,550	4,314	4,600	4,536	0.24	27	112K	508M
1397/08/19	4,700	4,400	4,700	4,525	0.27	19	65K	296M
1397/08/15	4,315	4,315	4,610	4,513	(0.59)	22	36K	159M
1397/08/14	4,797	4,348	4,797	4,540	(0.77)	20	63K	283M
1397/08/13	5,000	4,546	5,000	4,575	(4.39)	35	200K	914M
1397/08/12	5,019	5,019	5,019	4,785	0.0	1	200	1M
1397/08/09	4,985	4,830	4,985	4,785	0.78	12	22K	106M
1397/08/07	4,750	4,700	4,949	4,748	(2.16)	21	78K	370M
1397/08/06	4,618	4,618	5,000	4,853	(0.16)	16	49K	235M
1397/08/05	5,247	4,860	5,247	4,861	(4.97)	28	104K	507M
1397/08/02	5,318	4,878	5,318	5,115	(0.37)	13	10K	49M
1397/08/01	5,269	4,911	5,410	5,134	(0.68)	21	14K	67M
1397/07/30	5,299	4,961	5,299	5,169	(1.01)	24	20K	100M
1397/07/29	5,167	5,167	5,500	5,222	(3.97)	26	97K	508M
1397/07/28	5,500	5,225	5,500	5,438	1.95	25	68K	370M
1397/07/25	5,300	4,906	5,421	5,334	3.31	50	192K	1B
1397/07/24	5,499	5,140	5,499	5,163	(4.26)	52	135K	699M
1397/07/23	5,394	5,260	5,426	5,393	4.35	88	175K	946M
1397/07/22	5,298	5,200	5,298	5,168	2.09	23	53K	278M
1397/07/21	5,324	4,840	5,324	5,062	(0.2)	33	30K	150M
1397/07/18	4,700	4,670	5,151	5,072	3.38	39	97K	491M
1397/07/17	5,135	4,750	5,135	4,906	0.31	12	9K	47M
1397/07/16	4,990	4,811	5,030	4,891	0.82	33	43K	211M
1397/07/15	5,288	4,849	5,288	4,851	(4.96)	82	415K	2B
1397/07/14	5,280	4,779	5,281	5,104	1.47	99	384K	2B
1397/07/11	4,998	4,998	5,261	5,030	(4.39)	105	428K	2B
1397/07/10	5,359	5,259	5,359	5,261	(4.95)	25	102K	534M
1397/07/09	5,720	5,507	5,779	5,535	(4.5)	147	275K	2B
1397/07/08	5,949	5,668	5,949	5,796	(2.85)	486	2M	11B
1397/07/07	6,091	5,800	6,330	5,966	(1.97)	229	748K	4B
1397/07/04	5,806	5,806	6,096	6,086	109.65	334	1M	9B
1397/07/03	3,048	3,048	3,048	2,903	0.0	2	227	692K
1397/07/02	3,039	3,039	3,039	2,903	0.28	3	9K	28M
1397/07/01	3,034	3,034	3,034	2,895	0.17	3	7K	20M
1397/06/27	3,027	3,027	3,027	2,890	0.24	2	8K	24M
1397/06/26	3,025	3,025	3,025	2,883	0.07	1	2K	6M
1397/06/25	3,016	3,016	3,016	2,881	0.28	4	9K	28M
1397/06/21	3,011	3,011	3,011	2,873	0.17	2	6K	19M
1397/06/20	3,009	3,009	3,009	2,868	0.07	2	2K	6M
1397/06/19	2,733	2,733	2,869	2,866	33.43	32	235K	674M
1397/06/18	2,252	2,252	2,252	2,148	0.14	3	7K	15M
1397/06/17	2,252	2,252	2,252	2,145	0.0	1	537	1M
1397/06/14	2,251	2,251	2,251	2,145	0.05	1	2K	5M
1397/06/13	2,249	2,249	2,249	2,144	0.09	1	4K	9M
1397/06/10	2,247	2,247	2,247	2,142	0.09	2	4K	10M
1397/06/07	2,247	2,247	2,247	2,140	0.0	2	350	786K
1397/06/06	2,247	2,247	2,247	2,140	0.0	3	700	2M
1397/06/05	2,244	2,244	2,244	2,140	0.09	4	4K	8M
1397/06/04	2,101	2,101	2,206	2,138	18.71	5	14K	30M
1397/06/03	1,887	1,887	1,887	1,801	0.17	4	9K	18M
1397/05/30	1,885	1,885	1,885	1,798	0.11	3	5K	9M
1397/05/29	1,883	1,883	1,883	1,796	0.11	4	7K	12M
1397/05/28	1,883	1,883	1,883	1,794	0.0	1	300	565K
1397/05/27	1,883	1,883	1,883	1,794	0.0	2	1K	2M
1397/05/24	1,882	1,882	1,882	1,794	0.06	3	3K	6M
1397/05/23	1,880	1,880	1,880	1,793	0.11	2	6K	11M
1397/05/22	1,878	1,878	1,878	1,791	0.11	2	7K	14M
1397/05/21	1,876	1,876	1,876	1,789	0.11	3	5K	10M
1397/05/20	1,869	1,869	1,869	1,787	0.39	10	21K	39M
1397/05/17	1,800	1,800	1,836	1,780	1.77	12	114K	208M
1397/05/16	1,750	1,750	1,827	1,749	0.52	13	37K	66M
1397/05/15	1,759	1,700	1,759	1,740	(0.57)	30	272K	473M
1397/05/14	1,760	1,725	1,760	1,750	0.06	14	148K	259M
1397/05/13	1,758	1,758	1,800	1,749	0.17	3	18K	32M
1397/05/10	1,781	1,770	1,781	1,746	0.17	6	26K	47M
1397/05/09	1,819	1,817	1,819	1,743	0.06	3	3K	5M
1397/05/08	1,752	1,750	1,819	1,742	0.52	9	112K	196M
1397/05/07	1,752	1,751	1,752	1,733	0.06	2	16K	28M
1397/05/06	1,799	1,751	1,799	1,732	1.05	8	64K	115M
1397/05/03	1,751	1,751	1,796	1,714	0.12	5	10K	17M
1397/05/02	1,703	1,703	1,740	1,712	0.0	3	5K	8M
1397/05/01	1,746	1,700	1,820	1,712	(1.5)	21	265K	453M
1397/04/30	1,746	1,746	1,780	1,738	0.06	4	10K	18M
1397/04/27	1,763	1,763	1,822	1,737	0.06	5	6K	10M
1397/04/25	1,741	1,741	1,744	1,736	0.0	5	10K	18M
1397/04/24	1,771	1,771	1,771	1,736	0.06	1	10K	18M
1397/04/23	1,738	1,738	1,738	1,735	0.0	1	6K	10M
1397/04/20	1,746	1,746	1,760	1,735	0.12	9	28K	50M
1397/04/19	1,725	1,725	1,759	1,733	0.46	14	174K	303M
1397/04/17	1,721	1,721	1,723	1,725	0.0	2	1K	2M
1397/04/16	1,720	1,720	1,721	1,725	(0.06)	8	58K	99M
1397/04/13	1,808	1,720	1,808	1,726	0.12	9	38K	66M
1397/04/12	1,715	1,709	1,715	1,724	(0.86)	9	156K	267M
1397/04/11	1,725	1,700	1,730	1,739	(2.19)	14	145K	247M
1397/04/10	1,725	1,720	1,725	1,778	(0.34)	9	26K	45M
1397/04/09	1,712	1,712	1,753	1,784	(0.67)	13	70K	122M
1397/04/06	1,739	1,718	1,800	1,796	(0.66)	11	36K	63M
1397/04/05	1,750	1,729	1,778	1,808	(0.6)	11	42K	74M
1397/04/04	1,819	1,819	1,819	1,819	4.96	4	3K	5M
1397/03/28	1,760	1,760	1,802	1,733	0.93	33	60K	108M
1397/03/27	1,730	1,701	1,760	1,717	1.06	22	125K	217M
1397/03/23	1,730	1,715	1,750	1,699	0.06	6	10K	17M
1397/03/22	1,700	1,690	1,700	1,698	0.0	10	52K	88M
1397/03/21	1,700	1,700	1,700	1,698	0.0	1	1K	2M
1397/03/20	1,700	1,656	1,700	1,698	(0.06)	7	66K	112M
1397/03/19	1,700	1,700	1,700	1,699	0.06	8	103K	174M
1397/03/13	1,700	1,700	1,701	1,698	0.0	10	44K	75M
1397/03/12	1,700	1,700	1,745	1,698	0.12	6	22K	38M
1397/03/09	1,698	1,698	1,698	1,696	0.0	3	26K	44M
1397/03/08	1,695	1,695	1,729	1,696	0.30	16	84K	143M
1397/03/07	1,700	1,700	1,748	1,691	0.06	5	9K	15M
1397/03/06	1,748	1,700	1,750	1,690	0.36	14	92K	157M
1397/03/05	1,660	1,660	1,717	1,684	0.72	20	117K	200M
1397/03/02	1,699	1,648	1,699	1,672	(0.12)	4	22K	36M
1397/03/01	1,632	1,632	1,658	1,674	(0.12)	7	17K	28M
1397/02/31	1,701	1,630	1,779	1,676	(1.35)	44	273K	457M
1397/02/30	1,705	1,673	1,710	1,699	(0.29)	11	69K	116M
1397/02/29	1,642	1,642	1,730	1,704	(0.18)	9	43K	72M
1397/02/26	1,750	1,673	1,750	1,707	(0.93)	16	102K	171M
1397/02/25	1,742	1,711	1,770	1,723	0.12	22	52K	91M
1397/02/24	1,668	1,668	1,740	1,721	(1.88)	81	424K	730M
1397/02/23	1,705	1,705	1,706	1,754	(2.23)	24	125K	214M
1397/02/22	1,715	1,715	1,715	1,794	(0.61)	5	33K	56M
1397/02/19	1,726	1,726	1,726	1,805	(0.61)	6	34K	59M
1397/02/18	1,736	1,736	1,736	1,816	(0.6)	3	33K	57M
1397/02/17	1,742	1,742	1,742	1,827	(0.33)	1	18K	32M
1397/02/11	1,743	1,743	1,743	1,833	(0.05)	1	2K	4M
1397/02/08	1,772	1,772	1,772	1,834	(1.66)	10	88K	156M
1397/02/05	1,813	1,813	1,813	1,865	(2.25)	17	119K	215M
1397/01/26	1,813	1,813	1,813	1,908	0.0	1	560	1M
1397/01/21	1,813	1,813	1,813	1,908	0.0	1	600	1M
1397/01/20	1,822	1,822	1,822	1,908	(0.47)	2	25K	46M
1397/01/19	1,830	1,830	1,830	1,917	(0.47)	3	25K	46M
1397/01/18	1,839	1,839	1,839	1,926	(0.47)	2	25K	46M
1397/01/15	1,852	1,851	1,852	1,935	(0.67)	11	34K	63M
1397/01/07	1,970	1,858	1,970	1,948	(0.36)	6	25K	47M
1397/01/06	1,990	1,863	1,990	1,955	(0.31)	5	18K	34M
1397/01/05	1,864	1,864	1,864	1,961	(0.05)	3	3K	6M
1396/12/28	1,879	1,879	1,879	1,962	(0.76)	9	40K	74M
1396/12/27	1,892	1,892	1,900	1,977	(0.7)	6	35K	66M
1396/12/26	1,900	1,899	1,901	1,991	(0.35)	7	18K	34M
1396/12/23	1,947	1,947	1,948	1,998	(2.49)	15	121K	236M
1396/12/20	1,951	1,951	1,951	2,049	(0.19)	5	8K	16M
1396/12/19	2,188	1,980	2,188	2,053	(1.49)	21	95K	190M
1396/12/16	2,010	1,955	2,159	2,084	1.31	28	117K	248M
1396/12/15	2,154	2,121	2,155	2,057	0.19	10	11K	24M
1396/12/14	1,923	1,923	2,090	2,053	3.11	37	178K	370M
1396/12/13	1,950	1,917	2,005	1,991	4.24	37	255K	509M
1396/12/12	1,830	1,830	1,900	1,910	(0.1)	5	27K	51M
1396/12/06	1,817	1,817	1,817	1,912	0.0	1	347	630K
1396/12/05	1,989	1,989	1,989	1,912	0.74	3	41K	82M
1396/12/02	1,863	1,863	1,900	1,898	(0.94)	9	340K	645M
1396/11/29	1,992	1,874	1,992	1,916	0.16	4	27K	52M
1396/11/28	1,890	1,890	1,901	1,913	(0.21)	6	52K	98M
1396/11/25	1,997	1,893	1,997	1,917	0.05	3	5K	10M
1396/11/24	1,920	1,880	1,950	1,916	(0.47)	10	119K	226M
1396/11/23	1,930	1,930	1,930	1,925	0.0	2	25K	48M
1396/11/21	1,940	1,923	1,940	1,925	0.10	9	65K	126M
1396/11/18	1,920	1,920	1,952	1,923	(3.56)	9	250K	480M
1396/11/17	2,000	1,952	2,020	1,994	(0.45)	32	195K	388M
1396/11/16	1,991	1,991	2,000	2,003	(0.15)	32	99K	197M
1396/11/15	2,000	2,000	2,049	2,006	(0.2)	29	104K	209M
1396/11/14	2,000	2,000	2,004	2,010	(0.15)	12	58K	115M
1396/11/11	2,010	2,010	2,011	2,013	(0.1)	16	84K	169M
1396/11/10	2,050	2,003	2,050	2,015	0.0	13	72K	144M
1396/11/09	2,030	2,030	2,030	2,015	0.05	1	10K	20M
1396/11/08	2,008	2,000	2,011	2,014	(1.32)	31	166K	332M
1396/11/07	2,003	2,003	2,004	2,041	(1.35)	12	104K	208M
1396/11/04	2,030	2,030	2,031	2,069	(0.24)	7	30K	60M
1396/11/03	2,000	2,000	2,091	2,074	0.24	7	61K	127M
1396/11/01	1,993	1,992	2,059	2,069	(0.39)	5	46K	94M
1396/10/30	2,001	2,000	2,077	2,077	(0.19)	9	41K	84M
1396/10/27	2,031	2,030	2,070	2,081	(0.34)	5	50K	103M
1396/10/26	2,095	2,080	2,095	2,088	(0.24)	32	267K	557M
1396/10/25	2,095	2,095	2,095	2,093	0.0	4	20K	42M
1396/10/24	2,140	2,093	2,140	2,093	0.0	2	17K	36M
1396/10/23	2,100	2,100	2,145	2,093	0.14	5	21K	44M
1396/10/20	2,179	2,053	2,179	2,090	0.05	2	16K	33M
1396/10/18	2,082	2,082	2,082	2,089	0.0	1	698	1M
1396/10/17	2,089	2,089	2,089	2,089	0.0	5	54K	113M
1396/10/16	2,092	2,089	2,092	2,089	0.0	14	32K	66M
1396/10/13	2,100	2,100	2,100	2,089	0.0	1	2K	3M
1396/10/12	2,056	2,056	2,056	2,089	(0.05)	1	5K	10M
1396/10/11	2,100	2,100	2,100	2,090	0.0	2	2K	4M
1396/10/10	2,105	2,089	2,105	2,090	(4.91)	53	390K	816M
1396/10/09	2,200	2,199	2,200	2,198	0.05	6	56K	123M
1396/10/06	2,170	2,128	2,174	2,197	(0.72)	16	87K	189M
1396/10/05	2,200	2,181	2,200	2,213	(0.41)	3	50K	109M
1396/10/04	2,182	2,182	2,250	2,222	0.91	14	121K	271M
1396/10/03	2,200	2,180	2,200	2,202	(0.45)	9	84K	185M
1396/10/02	2,279	2,211	2,279	2,212	0.59	6	60K	135M
1396/09/29	2,200	2,180	2,280	2,199	0.05	43	137K	302M
1396/09/28	2,200	2,181	2,200	2,198	(0.54)	29	119K	260M
1396/09/27	2,201	2,201	2,206	2,210	(0.18)	12	88K	195M
1396/09/26	2,200	2,200	2,206	2,214	(0.72)	26	122K	270M
1396/09/25	2,250	2,201	2,250	2,230	(0.67)	24	125K	277M
1396/09/22	2,250	2,240	2,250	2,245	0.18	17	160K	360M
1396/09/21	2,200	2,200	2,290	2,241	0.22	15	259K	580M
1396/09/20	2,300	2,195	2,300	2,236	(2.36)	53	283K	632M
1396/09/19	2,300	2,269	2,300	2,290	(1.08)	29	149K	339M
1396/09/18	2,300	2,300	2,300	2,315	(0.94)	19	130K	298M
1396/09/14	2,350	2,312	2,350	2,337	(0.51)	9	124K	289M
1396/09/12	2,330	2,280	2,378	2,349	(0.09)	11	95K	222M
1396/09/11	2,350	2,340	2,351	2,351	(0.04)	12	133K	313M
1396/09/08	2,362	2,340	2,362	2,352	(3.69)	30	220K	516M
1396/09/07	2,440	2,362	2,440	2,442	(0.08)	4	8K	19M
1396/09/05	2,380	2,360	2,385	2,444	(0.24)	8	17K	40M
1396/09/04	2,450	2,450	2,451	2,450	0.0	28	288K	705M
1396/09/01	2,450	2,450	2,450	2,450	(0.16)	22	278K	682M
1396/08/30	2,470	2,449	2,470	2,454	0.33	27	192K	473M
1396/08/29	2,509	2,455	2,509	2,446	0.04	5	7K	17M
1396/08/27	2,450	2,450	2,450	2,445	0.12	14	78K	191M
1396/08/24	2,451	2,450	2,451	2,442	0.04	9	30K	72M
1396/08/23	2,450	2,430	2,450	2,441	0.21	18	112K	273M
1396/08/22	2,450	2,420	2,450	2,436	0.16	16	42K	103M
1396/08/21	2,450	2,329	2,460	2,432	(0.73)	27	86K	208M
1396/08/20	2,400	2,331	2,510	2,450	(0.12)	13	37K	91M
1396/08/17	2,450	2,450	2,451	2,453	(0.12)	20	98K	239M
1396/08/16	2,470	2,445	2,488	2,456	0.0	26	110K	270M
1396/08/15	2,454	2,453	2,454	2,456	0.0	5	13K	31M
1396/08/14	2,450	2,449	2,450	2,456	(0.24)	18	93K	228M
1396/08/13	2,450	2,450	2,499	2,462	(0.04)	24	75K	185M
1396/08/10	2,480	2,456	2,480	2,463	0.04	3	17K	41M
1396/08/09	2,450	2,450	2,480	2,462	(0.04)	16	123K	304M
1396/08/08	2,450	2,450	2,489	2,463	0.12	26	147K	361M
1396/08/07	2,450	2,450	2,480	2,460	(1.05)	17	158K	387M
1396/08/06	2,570	2,570	2,570	2,486	0.16	4	10K	26M
1396/08/03	2,470	2,465	2,532	2,482	1.02	19	101K	253M
1396/08/02	2,450	2,450	2,489	2,457	2.38	53	259K	636M
1396/07/29	2,334	2,333	2,460	2,400	(0.25)	12	55K	132M
1396/07/26	2,400	2,380	2,450	2,406	0.04	18	28K	67M
1396/07/25	2,500	2,390	2,500	2,405	(0.04)	16	77K	185M
1396/07/24	2,416	2,416	2,469	2,406	2.30	15	115K	282M
1396/07/23	2,350	2,310	2,417	2,352	0.51	21	111K	262M
1396/07/22	2,270	2,270	2,420	2,340	1.21	19	84K	200M
1396/07/19	2,301	2,300	2,399	2,312	0.70	26	121K	280M
1396/07/18	2,283	2,281	2,283	2,296	(0.13)	11	40K	92M
1396/07/17	2,301	2,269	2,320	2,299	(3.73)	45	184K	421M
1396/07/16	2,353	2,330	2,353	2,388	(2.01)	18	101K	235M
1396/07/15	2,456	2,400	2,499	2,437	0.0	26	118K	287M
1396/07/12	2,429	2,429	2,527	2,437	0.0	5	23K	55M
1396/07/11	2,450	2,410	2,500	2,437	(2.44)	58	288K	702M
1396/07/10	2,450	2,420	2,567	2,498	(0.04)	4	4K	11M
1396/07/05	2,502	2,477	2,607	2,499	(0.68)	34	165K	411M
1396/07/04	2,562	2,490	2,621	2,516	(3.38)	34	211K	530M
1396/07/03	2,561	2,561	2,600	2,604	(0.04)	9	13K	33M
1396/07/02	2,647	2,560	2,647	2,605	0.04	4	11K	28M
1396/07/01	2,551	2,531	2,551	2,604	(0.19)	11	15K	39M
1396/06/29	2,540	2,540	2,675	2,609	0.04	7	10K	26M
1396/06/28	2,651	2,619	2,691	2,608	1.72	45	132K	347M
1396/06/27	2,600	2,550	2,649	2,564	0.47	27	216K	554M
1396/06/26	2,480	2,480	2,600	2,552	1.47	20	94K	244M
1396/06/25	2,582	2,453	2,582	2,515	0.32	18	38K	98M
1396/06/22	2,668	2,431	2,670	2,507	(1.42)	52	121K	301M
1396/06/21	2,514	2,500	2,580	2,543	(1.51)	36	131K	332M
1396/06/20	2,550	2,515	2,550	2,582	(0.15)	6	14K	35M
1396/06/19	2,573	2,550	2,715	2,586	(0.27)	27	41K	106M
1396/06/15	2,574	2,574	2,670	2,593	(0.35)	32	125K	324M
1396/06/14	2,591	2,590	2,656	2,602	(3.31)	53	346K	901M
1396/06/13	2,770	2,587	2,779	2,691	(0.77)	28	169K	454M
1396/06/12	2,796	2,651	2,796	2,712	(2.09)	26	191K	518M
1396/06/11	2,780	2,705	2,839	2,770	(0.32)	43	506K	1B
1396/06/08	2,717	2,700	2,790	2,779	4.55	105	816K	2B
1396/06/07	2,650	2,631	2,718	2,658	1.26	19	117K	314M
1396/06/06	2,699	2,560	2,716	2,625	1.39	43	242K	636M
1396/06/05	2,699	2,506	2,707	2,589	(1.41)	33	284K	734M
1396/06/04	2,627	2,609	2,819	2,626	(4.37)	103	1M	3B
1396/06/01	2,785	2,713	2,844	2,746	1.07	18	192K	528M
1396/05/31	2,671	2,670	2,788	2,717	(1.09)	40	395K	1B
1396/05/30	2,748	2,744	2,749	2,747	0.0	39	318K	875M
1396/05/29	2,757	2,700	2,830	2,747	(1.68)	67	691K	2B
1396/05/28	2,806	2,760	2,806	2,794	(0.39)	33	285K	796M
1396/05/25	2,850	2,775	2,865	2,805	1.15	33	171K	480M
1396/05/24	2,816	2,755	2,870	2,773	1.06	35	106K	295M
1396/05/23	2,750	2,743	2,800	2,744	0.04	24	106K	291M
1396/05/22	2,760	2,736	2,888	2,743	(4.76)	60	448K	1B
1396/05/21	2,850	2,741	2,922	2,880	2.09	85	717K	2B
1396/05/18	2,585	2,585	2,845	2,821	4.10	131	999K	3B
1396/05/17	2,754	2,687	2,800	2,710	(4.14)	48	467K	1B
1396/05/16	2,940	2,806	2,940	2,827	(4.27)	89	713K	2B
1396/05/15	2,986	2,862	2,986	2,953	3.83	268	2M	5B
1396/05/11	2,844	2,830	2,845	2,844	4.94	201	3M	7B
1396/05/10	2,647	2,600	2,727	2,710	4.31	103	870K	2B
1396/05/09	2,600	2,500	2,628	2,598	0.50	96	866K	2B
1396/05/08	2,522	2,522	2,609	2,585	2.21	131	1M	3B
1396/05/07	2,511	2,450	2,643	2,529	(1.33)	87	576K	1B
1396/05/04	2,532	2,503	2,663	2,563	(0.77)	151	873K	2B
1396/05/03	2,550	2,480	2,650	2,583	0.35	203	707K	2B
1396/05/02	2,611	2,546	2,740	2,574	(3.92)	188	1M	3B
1396/05/01	2,650	2,600	2,748	2,679	3.28	255	1M	3B
1396/04/21	2,641	2,581	2,668	2,594	(4.49)	434	3M	7B
1396/04/20	2,741	2,662	2,799	2,716	(1.38)	206	2M	4B
1396/04/19	2,870	2,710	2,910	2,754	(2.89)	335	2M	5B
1396/04/18	2,828	2,828	2,899	2,836	(4.7)	765	6M	18B
1396/04/17	3,079	2,944	3,130	2,976	(3.94)	895	7M	22B
1396/04/14	3,098	3,098	3,098	3,098	4.98	72	1M	3B
1396/04/13	2,951	2,951	2,951	2,951	4.98	27	219K	645M
1396/04/12	2,570	2,570	2,832	2,811	4.19	109	1M	3B
1396/04/11	2,680	2,648	2,845	2,698	(3.19)	80	419K	1B
1396/04/10	2,710	2,710	2,793	2,787	4.77	204	2M	4B
1396/04/07	2,601	2,601	2,770	2,660	(2.67)	40	246K	655M
1396/04/04	2,664	2,615	2,765	2,733	3.33	164	1M	4B
1396/04/03	2,421	2,421	2,664	2,645	4.22	193	2M	6B
1396/03/31	2,580	2,458	2,580	2,538	3.25	181	2M	5B
1396/03/30	2,402	2,315	2,542	2,458	1.53	289	3M	8B
1396/03/29	2,418	2,418	2,568	2,421	(4.87)	122	1M	3B
1396/03/28	2,600	2,544	2,600	2,545	(4.93)	40	199K	507M
1396/03/27	2,689	2,533	2,718	2,677	3.40	192	2M	4B
1396/03/24	2,589	2,589	2,589	2,589	4.99	46	729K	2B
1396/03/23	2,400	2,280	2,520	2,466	(10.26)	318	4M	11B
1396/03/17	2,779	2,746	2,779	2,748	(4.91)	35	402K	1B
1396/03/16	3,045	2,757	3,045	2,890	(0.34)	594	6M	19B
1396/03/13	2,833	2,833	2,974	2,900	9.31	100	1M	4B
1396/03/08	2,689	2,610	2,689	2,653	3.59	200	3M	8B
1396/03/07	2,559	2,526	2,562	2,561	4.96	263	2M	5B
1396/03/06	2,404	2,321	2,529	2,440	(0.12)	102	768K	2B
1396/03/03	2,450	2,436	2,575	2,443	(4.72)	118	748K	2B
1396/03/02	2,679	2,494	2,745	2,564	(2.32)	321	3M	7B
1396/03/01	2,600	2,560	2,627	2,625	4.92	98	1M	3B
1396/02/31	2,598	2,492	2,600	2,502	(4.61)	54	255K	637M
1396/02/30	2,700	2,542	2,750	2,623	(1.91)	39	173K	454M
1396/02/27	2,600	2,600	2,686	2,674	4.49	130	949K	3B
1396/02/26	2,700	2,506	2,700	2,559	(2.96)	71	720K	2B
1396/02/25	2,479	2,479	2,700	2,637	1.07	89	708K	2B
1396/02/24	2,719	2,548	2,740	2,609	(2.72)	48	378K	986M
1396/02/23	2,656	2,656	2,663	2,682	(4.04)	26	147K	390M
1396/02/20	2,807	2,789	2,900	2,795	(4.77)	40	210K	586M
1396/02/19	3,012	2,726	3,012	2,935	2.30	348	4M	12B
1396/02/18	2,869	2,869	2,869	2,869	4.98	116	3M	7B
1396/02/17	2,736	2,606	2,736	2,733	4.87	199	4M	10B
1396/02/16	2,606	2,606	2,606	2,606	5.00	16	259K	676M
1396/02/13	2,482	2,482	2,482	2,482	4.99	61	431K	1B
1396/02/12	2,445	2,445	2,445	2,364	1.50	11	65K	159M
1396/02/11	2,271	2,271	2,384	2,329	48.82	26	219K	510M
1396/01/28	1,999	1,999	1,999	1,904	0.0	1	10	20K
1396/01/27	1,985	1,985	1,985	1,904	0.69	1	37K	74M
1396/01/26	1,985	1,985	1,985	1,891	0.0	2	20	40K
1396/01/20	1,985	1,985	1,985	1,891	0.0	1	100	198K
1396/01/19	1,985	1,985	1,985	1,891	0.0	1	600	1M
1396/01/16	1,975	1,975	1,975	1,891	0.53	1	29K	57M
1396/01/15	1,972	1,972	1,972	1,881	0.11	2	5K	10M
1396/01/14	1,972	1,972	1,972	1,879	0.0	1	10	20K
1396/01/08	1,972	1,972	1,972	1,879	0.0	1	10	20K
1396/01/07	1,972	1,972	1,972	1,879	0.0	2	515	1M
1396/01/06	1,972	1,972	1,972	1,879	0.0	1	10	20K
1396/01/05	1,972	1,972	1,972	1,879	0.0	1	10	20K
1395/12/28	1,972	1,972	1,972	1,879	0.0	1	10	20K
1395/12/25	1,972	1,972	1,972	1,879	0.0	1	10	20K
1395/12/24	1,972	1,972	1,972	1,879	0.0	1	172	339K
1395/12/23	1,969	1,969	1,969	1,879	0.16	1	10K	20M
1395/12/22	1,961	1,961	1,961	1,876	0.43	3	23K	45M
1395/12/21	1,958	1,958	1,958	1,868	0.16	3	7K	14M
1395/12/18	1,955	1,955	1,955	1,865	0.16	2	10K	19M
1395/12/17	1,953	1,953	1,953	1,862	0.11	2	4K	9M
1395/12/16	1,950	1,950	1,950	1,860	0.11	3	6K	11M
1395/12/15	1,949	1,949	1,949	1,858	0.05	1	4K	8M
1395/12/14	1,949	1,949	1,949	1,857	0.0	1	1	2K
1395/11/27	1,942	1,942	1,942	1,857	0.38	2	20K	39M
1395/11/26	1,940	1,940	1,940	1,850	0.11	4	6K	12M
1395/11/25	1,939	1,939	1,939	1,848	0.05	2	3K	6M
1395/11/24	1,939	1,939	1,939	1,847	0.0	1	10	19K
1395/11/23	1,939	1,939	1,939	1,847	0.0	2	755	1M
1395/11/20	1,939	1,939	1,939	1,847	0.0	1	10	19K
1395/11/19	1,936	1,936	1,936	1,847	0.16	3	9K	17M
1395/11/18	1,935	1,935	1,935	1,844	0.05	1	2K	3M
1395/11/17	1,933	1,933	1,933	1,843	0.11	2	6K	11M
1395/11/16	1,930	1,930	1,930	1,841	0.11	4	7K	14M
1395/11/13	1,928	1,928	1,928	1,839	0.11	1	6K	12M
1395/11/12	1,928	1,928	1,928	1,837	0.0	1	1K	2M
1395/11/11	1,928	1,928	1,928	1,837	0.0	1	400	771K
1395/11/09	1,925	1,925	1,925	1,837	0.16	4	8K	16M
1395/11/06	1,892	1,892	1,892	1,834	1.78	7	100K	190M
1395/11/05	1,876	1,876	1,876	1,802	0.84	3	49K	91M
1395/11/04	1,874	1,874	1,874	1,787	0.11	2	8K	14M
1395/11/03	1,869	1,869	1,869	1,785	0.28	3	16K	30M
1395/11/02	1,780	1,724	1,864	1,780	0.23	70	1M	2B
1395/10/29	1,780	1,721	1,780	1,776	(0.11)	9	49K	86M
1395/10/28	1,780	1,713	1,780	1,778	0.0	3	2K	3M
1395/10/22	1,809	1,809	1,810	1,778	0.06	2	10K	18M
1395/10/20	1,797	1,709	1,810	1,777	(1.17)	23	160K	282M
1395/10/19	1,780	1,736	1,799	1,798	0.0	5	3K	5M
1395/10/18	1,800	1,736	1,800	1,798	(0.17)	4	20K	34M
1395/10/14	1,732	1,732	1,732	1,801	0.0	1	924	2M
1395/10/13	1,731	1,731	1,731	1,801	(0.11)	1	9K	16M
1395/10/11	1,800	1,744	1,800	1,803	0.0	2	648	1M
1395/10/08	1,800	1,800	1,800	1,803	0.0	3	7K	13M
1395/10/07	1,737	1,737	1,737	1,803	(0.06)	2	3K	5M
1395/10/05	1,723	1,723	1,723	1,804	0.0	1	550	948K
1395/10/04	1,725	1,720	1,730	1,804	(0.33)	3	19K	32M
1395/10/01	1,850	1,750	1,880	1,810	0.72	8	69K	129M
1395/09/30	1,750	1,750	1,837	1,797	(2.39)	15	235K	423M
1395/07/10	1,821	1,775	1,821	1,841	(1.39)	17	100K	180M
1395/07/07	1,821	1,821	1,821	1,867	0.0	1	936	2M
1395/07/06	1,842	1,842	1,842	1,867	0.0	1	1K	2M
1395/07/05	1,822	1,822	1,932	1,867	0.05	4	5K	9M
1395/07/04	1,930	1,930	1,932	1,866	0.21	3	15K	30M
1395/06/31	1,817	1,817	1,957	1,862	(0.16)	4	22K	41M
1395/06/29	1,855	1,828	1,855	1,865	(3.07)	20	166K	303M
1395/06/28	1,856	1,855	1,856	1,924	(0.05)	2	5K	9M
1395/06/27	1,855	1,855	1,855	1,925	(0.05)	1	3K	5M
1395/06/23	1,855	1,855	1,927	1,926	(0.05)	3	3K	6M
1395/06/20	1,856	1,855	1,856	1,927	(0.36)	3	24K	45M
1395/06/17	1,853	1,850	1,856	1,934	(0.26)	14	14K	25M
1395/06/16	1,851	1,850	1,851	1,939	(0.1)	2	5K	9M
1395/06/14	1,850	1,850	1,850	1,941	(0.15)	17	8K	15M
1395/06/13	1,890	1,865	1,890	1,944	(0.15)	2	11K	21M
1395/06/06	1,950	1,950	1,950	1,947	0.0	2	7K	15M
1395/06/03	1,940	1,920	1,940	1,947	(0.05)	2	15K	30M
1395/06/01	1,920	1,920	1,950	1,948	(0.15)	13	42K	81M
1395/05/31	1,920	1,920	1,920	1,951	(0.05)	2	8K	15M
1395/05/30	1,921	1,921	1,921	1,952	0.0	1	1K	2M
1395/05/26	1,952	1,952	1,952	1,952	0.0	1	5K	10M
1395/05/25	2,030	2,030	2,030	1,952	0.10	7	8K	16M
1395/05/24	1,920	1,920	1,945	1,950	(0.05)	4	14K	27M
1395/05/23	1,920	1,920	1,920	1,951	0.0	1	3K	6M
1395/05/20	1,945	1,920	1,945	1,951	(0.05)	3	15K	29M
1395/05/19	1,946	1,946	1,946	1,952	0.0	1	2K	4M
1395/05/17	1,991	1,990	1,991	1,952	0.21	4	21K	42M
1395/05/16	1,950	1,940	1,960	1,948	0.0	4	13K	25M
1395/05/12	1,900	1,900	1,949	1,948	(0.05)	2	4K	8M
1395/05/11	1,866	1,866	1,866	1,949	0.0	1	623	1M
1395/05/10	1,932	1,932	1,932	1,949	0.0	1	6K	11M
1395/05/06	1,932	1,932	1,933	1,949	(0.05)	4	18K	35M
1395/05/05	1,900	1,900	1,950	1,950	(0.05)	8	56K	109M
1395/05/04	1,900	1,900	1,900	1,951	(0.05)	1	5K	10M
1395/04/29	1,930	1,930	1,950	1,952	0.0	3	5K	10M
1395/04/28	1,941	1,940	1,941	1,952	(0.1)	3	35K	67M
1395/04/19	1,940	1,920	1,948	1,954	(1.16)	7	105K	201M
1395/04/15	1,941	1,941	1,941	1,977	0.0	1	1K	2M
1395/04/14	1,912	1,912	1,942	1,977	(0.2)	4	16K	31M
1395/04/13	1,887	1,885	1,913	1,981	(0.15)	6	8K	16M
1395/04/09	1,940	1,940	1,940	1,984	(0.1)	3	10K	19M
1395/04/06	1,940	1,940	1,940	1,986	(0.05)	1	4K	8M
1395/04/01	1,940	1,940	1,940	1,987	0.0	1	2K	3M
1395/03/31	1,950	1,950	1,950	1,987	(0.05)	2	5K	10M
1395/03/30	1,940	1,940	1,940	1,988	(0.05)	1	3K	6M
1395/03/29	1,940	1,940	1,940	1,989	0.0	2	1K	2M
1395/03/26	2,029	2,029	2,029	1,989	0.0	1	1K	2M
1395/03/25	1,900	1,900	1,900	1,989	0.0	1	913	2M
1395/03/24	1,950	1,940	2,042	1,989	0.0	8	3K	6M
1395/03/23	1,990	1,940	1,940	1,989	(0.1)	5	7K	14M
1395/03/22	1,940	1,932	1,940	1,991	(0.2)	4	17K	32M
1395/03/19	1,940	1,940	1,940	1,995	(0.05)	4	6K	12M
1395/03/18	1,940	1,940	1,940	1,996	(0.05)	1	5K	10M
1395/03/16	1,902	1,902	1,911	1,997	(0.1)	2	6K	12M
1395/03/11	2,050	1,999	2,050	1,999	0.0	5	10K	21M
1395/03/09	1,991	1,991	1,991	1,999	(0.05)	1	28K	56M
1395/03/08	2,050	1,981	2,050	2,000	(3.1)	19	620K	1B
1395/03/05	2,160	2,050	2,160	2,064	0.05	6	3K	7M
1395/03/04	2,061	2,061	2,068	2,063	(4.89)	31	297K	612M
1395/03/03	2,129	2,129	2,159	2,169	(3.21)	29	157K	336M
1395/03/01	2,140	2,140	2,140	2,241	(0.49)	8	23K	49M
1395/02/29	2,160	2,146	2,160	2,252	(0.27)	6	11K	25M
1395/02/28	2,154	2,154	2,170	2,258	(0.4)	7	17K	36M
1395/02/27	2,166	2,166	2,170	2,267	(0.57)	17	26K	56M
1395/02/26	2,170	2,170	2,170	2,280	(0.18)	4	7K	15M
1395/02/25	2,173	2,173	2,173	2,284	(0.13)	4	6K	12M
1395/02/22	2,176	2,176	2,176	2,287	(0.13)	3	5K	10M
1395/02/21	2,179	2,179	2,179	2,290	(0.13)	1	5K	11M
1395/02/20	2,182	2,182	2,232	2,293	(0.13)	6	6K	13M
1395/02/19	2,256	2,188	2,256	2,296	(0.3)	9	15K	33M
1395/02/15	2,256	2,256	2,257	2,303	(2.99)	15	128K	289M
1395/02/14	2,260	2,260	2,260	2,374	(0.08)	2	4K	9M
1395/02/12	2,470	2,300	2,470	2,376	(0.04)	19	127K	303M
1395/02/11	2,480	2,254	2,480	2,377	0.46	53	171K	407M
1395/02/08	2,366	2,366	2,366	2,366	4.97	35	299K	708M
1395/02/07	2,254	2,254	2,254	2,254	4.98	19	249K	561M
1395/02/06	2,254	2,254	2,254	2,147	0.0	1	50	113K
1395/02/05	2,239	2,239	2,239	2,147	0.66	5	33K	74M
1395/02/04	2,133	2,133	2,133	2,133	4.97	64	2M	3B
1395/02/01	2,133	2,133	2,133	2,032	0.0	1	1	2K
1395/01/31	2,127	2,127	2,127	2,032	0.30	5	15K	31M
1395/01/30	2,027	2,027	2,027	2,026	4.92	14	266K	539M
1395/01/29	1,964	1,964	1,964	1,931	3.21	12	173K	339M
1395/01/28	1,961	1,961	1,961	1,871	0.16	7	8K	15M
1395/01/25	1,959	1,959	1,959	1,868	0.11	3	5K	9M
1395/01/21	1,958	1,958	1,958	1,866	0.05	1	3K	6M
1395/01/18	1,958	1,958	1,958	1,865	0.0	1	9	18K
1395/01/17	1,958	1,958	1,958	1,865	0.0	2	1K	2M
1395/01/15	1,958	1,958	1,958	1,865	0.0	8	1K	2M
1395/01/10	1,957	1,957	1,957	1,865	0.05	2	2K	5M
1395/01/09	1,956	1,956	1,956	1,864	0.05	3	4K	7M
1395/01/08	1,955	1,955	1,955	1,863	0.05	2	3K	6M
1395/01/07	1,955	1,955	1,955	1,862	0.0	2	207	405K
1394/12/26	1,949	1,949	1,949	1,862	0.27	2	15K	30M
1394/12/24	1,942	1,942	1,942	1,857	0.38	2	20K	39M
1394/12/18	1,941	1,941	1,941	1,850	0.05	1	4K	8M
1394/12/17	1,934	1,934	1,934	1,849	0.38	7	20K	39M
1394/12/16	1,934	1,934	1,934	1,842	0.0	1	50	97K
1394/12/12	1,920	1,920	1,920	1,842	0.71	2	39K	76M
1394/12/11	1,915	1,915	1,915	1,829	0.27	5	15K	29M
1394/12/08	1,902	1,902	1,903	1,824	0.61	5	35K	66M
1394/12/05	1,902	1,902	1,902	1,813	0.06	3	4K	8M
1394/12/04	1,899	1,897	1,899	1,812	0.17	5	10K	19M
1394/11/28	1,898	1,898	1,898	1,809	0.06	2	4K	8M
1394/11/27	1,896	1,896	1,896	1,808	0.11	2	6K	11M
1394/11/26	1,891	1,891	1,891	1,806	0.28	3	16K	30M
1394/11/24	1,891	1,891	1,891	1,801	0.0	3	60	113K
1394/11/21	1,890	1,890	1,890	1,801	0.06	1	4K	8M
1394/11/20	1,886	1,886	1,886	1,800	0.17	2	8K	15M
1394/11/19	1,750	1,750	1,881	1,797	0.28	7	18K	35M
1394/10/27	1,715	1,713	1,795	1,792	(0.06)	3	7K	13M
1394/10/26	1,716	1,715	1,716	1,793	(0.06)	2	4K	7M
1394/10/23	1,715	1,715	1,798	1,794	(0.06)	3	9K	15M
1394/10/19	1,880	1,880	1,880	1,795	0.0	1	100	188K
1394/10/16	1,743	1,742	1,743	1,795	(0.06)	2	5K	9M
1394/10/09	1,770	1,730	1,770	1,796	0.0	2	1K	2M
1394/10/07	1,802	1,802	1,845	1,796	0.0	2	4K	7M
1394/10/06	1,763	1,763	1,763	1,796	0.0	2	2K	4M
1394/09/30	1,780	1,780	1,790	1,796	0.0	3	5K	9M
1394/09/28	1,885	1,885	1,885	1,796	0.0	1	100	188K
1394/09/25	1,711	1,711	1,711	1,796	0.0	1	874	1M
1394/09/24	1,750	1,750	1,751	1,796	(0.06)	3	4K	8M
1394/09/23	1,760	1,712	1,760	1,797	(0.06)	2	2K	4M
1394/09/17	1,711	1,711	1,713	1,798	(0.11)	3	6K	11M
1394/09/15	1,756	1,721	1,756	1,800	(0.06)	2	5K	9M
1394/09/14	1,717	1,717	1,717	1,801	(0.17)	1	9K	16M
1394/09/09	1,790	1,771	1,790	1,804	0.0	3	3K	5M
1394/09/08	1,892	1,760	1,892	1,804	0.11	5	8K	14M
1394/09/07	1,751	1,750	1,751	1,802	(0.17)	2	16K	28M
1394/09/04	1,807	1,760	1,807	1,805	(0.06)	4	145K	263M
1394/09/03	1,751	1,751	1,751	1,806	(1.85)	6	100K	175M
1394/09/02	1,800	1,800	1,800	1,840	0.0	2	873	2M
1394/09/01	1,795	1,795	1,810	1,840	(0.76)	7	66K	118M
1394/08/30	1,797	1,794	1,797	1,854	(1.8)	10	96K	173M
1394/08/27	1,801	1,801	1,801	1,888	(0.37)	3	20K	36M
1394/08/26	1,840	1,828	1,840	1,895	(1.51)	6	77K	141M
1394/08/24	1,870	1,866	1,870	1,924	(2.04)	10	102K	190M
1394/08/23	1,898	1,895	1,898	1,964	(1.5)	4	75K	142M
1394/08/18	1,968	1,968	1,968	1,994	0.0	4	3K	6M
1394/08/17	1,898	1,898	1,968	1,994	(0.15)	3	10K	20M
1394/08/13	1,969	1,969	1,969	1,997	0.0	1	10	20K
1394/08/10	1,950	1,900	1,950	1,997	(0.15)	3	8K	15M
1394/08/09	1,912	1,912	1,912	2,000	(0.6)	8	29K	55M
1394/08/06	1,913	1,913	1,913	2,012	(0.05)	3	4K	7M
1394/08/05	1,916	1,916	1,916	2,013	(0.05)	2	2K	4M
1394/08/04	1,916	1,916	1,916	2,014	0.0	1	1K	2M
1394/08/03	1,916	1,916	1,916	2,014	(0.1)	2	4K	8M
1394/07/28	1,916	1,916	1,916	2,016	0.0	1	130	249K
1394/07/27	2,079	2,079	2,079	2,016	0.15	2	10K	20M
1394/07/22	1,917	1,917	1,917	2,013	(0.2)	4	11K	21M
1394/07/21	1,919	1,919	1,919	2,017	(0.1)	2	6K	11M
1394/07/19	1,950	1,950	1,950	2,019	0.0	1	1K	2M
1394/07/18	1,922	1,922	1,922	2,019	(0.2)	4	11K	21M
1394/07/15	1,927	1,927	1,927	2,023	0.0	1	1K	2M
1394/07/14	1,930	1,927	1,930	2,023	(0.25)	3	13K	25M
1394/07/13	1,930	1,930	1,930	2,028	(0.15)	6	8K	15M
1394/07/12	1,936	1,935	1,936	2,031	(0.25)	4	11K	21M
1394/07/11	1,941	1,940	1,941	2,036	(0.29)	4	13K	26M
1394/07/08	1,943	1,943	1,943	2,042	(0.1)	2	6K	11M
1394/07/07	1,977	1,948	1,977	2,044	(0.24)	3	12K	23M
1394/07/06	2,001	1,972	2,001	2,049	(1.25)	7	63K	125M
1394/07/05	2,177	2,070	2,177	2,075	0.05	3	4K	10M
1394/07/04	2,140	2,135	2,150	2,074	0.97	16	53K	113M
1394/07/01	1,953	1,953	1,953	2,054	(0.05)	1	2K	3M
1394/06/24	2,000	2,000	2,000	2,055	(0.05)	1	5K	9M
1394/06/23	2,001	2,000	2,001	2,056	0.0	3	651	1M
1394/06/16	2,000	2,000	2,000	2,056	0.0	1	740	1M
1394/06/15	2,000	2,000	2,000	2,056	(0.24)	2	20K	40M
1394/06/14	2,001	2,000	2,001	2,061	(0.05)	4	5K	10M
1394/06/11	2,001	2,001	2,001	2,062	0.0	2	1K	3M
1394/06/10	2,001	2,001	2,001	2,062	0.0	1	13	26K
1394/06/09	2,001	2,001	2,001	2,062	(0.15)	3	12K	24M
1394/06/07	2,001	2,001	2,001	2,065	0.0	1	500	1M
1394/06/02	2,001	2,001	2,001	2,065	(0.05)	2	3K	6M
1394/06/01	2,001	2,001	2,001	2,066	0.0	1	396	792K
1394/05/31	2,001	2,001	2,001	2,066	(0.29)	4	19K	38M
1394/05/28	2,001	2,001	2,001	2,072	(0.1)	3	6K	11M
1394/05/27	2,000	2,000	2,000	2,074	(0.38)	5	23K	46M
1394/05/26	1,978	1,978	1,978	2,082	0.0	1	1K	2M
1394/05/25	1,990	1,985	1,990	2,082	(0.34)	5	16K	32M
1394/05/21	1,986	1,986	1,990	2,089	(0.05)	2	2K	4M
1394/05/19	1,988	1,988	1,988	2,090	(0.05)	2	3K	5M
1394/05/17	1,992	1,990	1,992	2,091	(0.14)	2	7K	15M
1394/05/13	1,995	1,995	1,995	2,094	(0.05)	1	2K	5M
1394/05/12	1,993	1,993	2,089	2,095	(0.1)	7	8K	16M
1394/05/10	2,090	2,090	2,090	2,097	0.0	1	460	961K
1394/05/07	2,000	2,000	2,000	2,097	(0.05)	2	3K	5M
1394/05/05	2,010	2,008	2,010	2,098	(0.71)	4	34K	69M
1394/05/03	2,015	2,015	2,015	2,113	0.0	1	800	2M
1394/04/31	2,121	2,015	2,121	2,113	(0.24)	8	16K	33M
1394/04/30	2,122	2,121	2,122	2,118	0.0	2	25K	54M
1394/04/29	2,220	2,121	2,220	2,118	0.14	7	12K	27M
1394/04/24	2,218	2,218	2,219	2,115	0.05	2	1K	3M
1394/04/23	2,205	2,205	2,205	2,114	0.67	6	31K	69M
1394/04/21	2,186	2,186	2,186	2,100	0.86	3	42K	91M
1394/04/20	2,185	2,185	2,185	2,082	0.05	3	3K	6M
1394/04/16	2,178	2,178	2,178	2,081	0.29	3	14K	31M
1394/04/15	2,177	2,177	2,177	2,075	0.05	3	3K	7M
1394/04/14	2,159	2,159	2,159	2,074	0.83	6	41K	88M
1394/04/13	2,156	2,156	2,156	2,057	0.15	1	7K	16M
1394/04/10	2,156	2,156	2,156	2,054	0.0	1	530	1M
1394/04/09	2,155	2,155	2,155	2,054	0.05	1	2K	3M
1394/04/02	2,152	2,152	2,152	2,053	0.15	4	8K	17M
1394/03/27	2,147	2,147	2,147	2,050	0.24	4	12K	27M
1394/03/24	2,146	2,146	2,146	2,045	0.05	1	2K	3M
1394/03/23	2,144	2,144	2,144	2,044	0.10	1	6K	13M
1394/03/20	2,138	2,138	2,138	2,042	0.25	2	12K	25M
1394/03/19	2,134	2,134	2,134	2,037	0.20	2	10K	22M
1394/03/18	2,132	2,132	2,132	2,033	0.10	2	6K	12M
1394/03/17	2,131	2,131	2,131	2,031	0.05	2	2K	3M
1394/03/16	2,126	2,126	2,126	2,030	0.25	3	11K	24M
1394/03/09	2,126	2,126	2,126	2,025	0.0	1	500	1M
1394/03/06	2,121	2,121	2,121	2,025	0.25	3	13K	28M
1394/03/04	2,119	2,119	2,119	2,020	0.05	4	2K	5M
1394/02/30	2,083	2,083	2,083	2,019	0.80	3	51K	106M
1394/02/29	2,083	2,083	2,083	2,003	0.0	6	1K	3M
1394/02/28	2,083	2,083	2,083	2,003	0.0	1	984	2M
1394/02/27	2,082	2,082	2,082	2,003	0.05	1	5K	9M
1394/02/23	2,082	2,082	2,082	2,002	0.0	1	271	564K
1394/02/07	2,082	2,082	2,082	2,002	0.0	1	50	104K
1394/02/06	2,082	2,082	2,082	2,002	0.0	1	570	1M
1394/02/02	2,076	2,076	2,076	2,002	0.25	1	17K	34M
1394/02/01	2,071	2,071	2,071	1,997	0.25	2	16K	33M
1394/01/31	2,069	2,069	2,069	1,992	0.10	1	5K	10M
1394/01/30	2,069	2,069	2,069	1,990	0.0	2	645	1M
1394/01/26	2,067	2,067	2,067	1,990	0.10	2	7K	15M
1394/01/25	2,061	2,061	2,067	1,988	0.0	5	866	2M
1394/01/22	2,066	2,066	2,066	1,988	0.05	1	2K	5M
1394/01/19	2,063	2,063	2,063	1,987	0.15	8	9K	19M
1394/01/18	2,061	2,060	2,061	1,984	0.10	2	5K	10M
1394/01/17	2,060	2,060	2,060	1,982	0.05	3	3K	5M
1394/01/16	2,059	2,059	2,059	1,981	0.0	1	1	2K
1394/01/11	2,059	2,059	2,059	1,981	0.05	2	5K	9M
1394/01/10	2,055	2,055	2,055	1,980	0.20	6	12K	24M
1394/01/08	2,054	2,054	2,054	1,976	0.05	3	2K	4M
1393/12/26	2,052	2,052	2,052	1,975	0.05	4	4K	8M
1393/12/25	2,051	2,051	2,051	1,974	0.05	5	3K	6M
1393/12/24	1,968	1,968	2,047	1,973	0.20	6	15K	30M
1393/12/23	1,968	1,968	1,968	1,969	0.0	2	103	203K
1393/12/20	1,968	1,968	2,030	1,969	0.05	5	6K	13M
1393/12/19	1,968	1,968	2,000	1,968	0.0	2	1K	3M
1393/12/18	2,000	2,000	2,000	1,968	0.0	1	270	540K
1393/12/17	1,967	1,889	2,040	1,968	0.05	13	17K	35M
1393/12/16	2,000	1,980	2,000	1,967	0.15	7	21K	41M
1393/12/13	2,000	2,000	2,000	1,964	0.26	2	31K	62M
1393/11/29	1,950	1,950	1,950	1,959	(0.05)	4	13K	26M
1393/11/28	1,950	1,950	1,961	1,960	(0.05)	5	20K	38M
1393/11/27	1,961	1,961	1,963	1,961	0.0	2	1K	3M
1393/11/26	1,961	1,961	1,961	1,961	0.0	1	300	588K
1393/11/25	1,980	1,960	1,980	1,961	0.05	6	44K	86M
1393/11/21	1,938	1,938	1,980	1,960	1.29	8	62K	122M
1393/11/20	1,933	1,932	1,950	1,935	(1.43)	12	94K	182M
1393/11/19	1,950	1,933	1,950	1,963	(0.15)	4	13K	25M
1393/11/18	1,942	1,942	1,943	1,966	(0.05)	4	6K	12M
1393/11/15	1,895	1,895	1,949	1,967	(0.3)	11	10K	20M
1393/11/14	1,914	1,914	1,950	1,973	(1.0)	6	28K	54M
1393/11/13	1,997	1,918	2,038	1,993	(0.2)	14	19K	38M
1393/10/29	1,950	1,950	1,950	1,997	(0.55)	5	19K	38M
1393/10/28	1,950	1,950	1,980	2,008	(0.79)	3	25K	48M
1393/10/27	1,956	1,956	1,956	2,024	(0.25)	3	8K	15M
1393/10/23	2,039	2,022	2,039	2,029	0.35	15	48K	97M
1393/10/22	2,030	1,955	2,030	2,022	(0.59)	3	20K	40M
1393/10/21	1,958	1,958	1,958	2,034	(0.25)	4	6K	12M
1393/10/20	2,030	1,958	2,067	2,039	0.0	10	9K	18M
1393/10/17	2,100	2,030	2,100	2,039	0.05	6	3K	7M
1393/10/16	2,060	2,060	2,060	2,038	0.10	3	9K	18M
1393/10/15	2,000	2,000	2,083	2,036	1.60	7	42K	87M
1393/10/14	2,000	2,000	2,000	2,004	0.0	1	5K	10M
1393/10/13	1,950	1,950	1,950	2,004	(0.15)	1	5K	10M
1393/10/10	2,000	2,000	2,007	2,007	0.0	3	9K	18M
1393/10/09	2,050	2,050	2,050	2,007	0.0	2	1K	2M
1393/10/07	2,000	2,000	2,010	2,007	(0.15)	9	34K	68M
1393/10/06	2,000	1,999	2,000	2,010	(0.05)	5	9K	18M
1393/10/03	2,057	2,000	2,060	2,011	(0.05)	7	52K	104M
1393/10/01	2,078	2,043	2,078	2,012	0.65	8	20K	41M
1393/09/29	2,000	2,000	2,000	1,999	0.0	5	30K	60M
1393/09/26	2,000	1,998	2,000	1,999	0.05	5	70K	140M
1393/09/25	1,978	1,978	2,000	1,998	(2.3)	6	103K	206M
1393/09/24	1,978	1,978	1,978	2,045	(0.73)	5	19K	37M
1393/09/23	2,070	2,032	2,070	2,060	(2.65)	22	78K	160M
1393/09/19	2,061	2,061	2,061	2,116	(0.05)	2	1K	2M
1393/09/18	2,050	2,050	2,050	2,117	(0.19)	1	5K	11M
1393/09/17	2,170	2,034	2,190	2,121	0.66	13	36K	77M
1393/09/16	2,050	2,050	2,100	2,107	(0.47)	5	16K	33M
1393/09/15	2,100	2,100	2,100	2,117	0.0	1	832	2M
1393/09/12	2,092	2,092	2,110	2,117	(0.05)	6	6K	12M
1393/09/11	2,179	2,100	2,179	2,118	0.0	8	25K	52M
1393/09/10	2,140	2,140	2,149	2,118	0.52	8	33K	71M
1393/09/09	2,070	2,070	2,098	2,107	(1.59)	15	62K	129M
1393/09/08	2,136	2,136	2,142	2,141	(3.34)	16	137K	293M
1393/09/05	2,107	2,107	2,280	2,215	1.00	32	44K	99M
1393/09/04	2,280	2,189	2,280	2,193	(3.82)	22	119K	261M
1393/09/03	2,352	2,216	2,352	2,280	0.80	28	76K	173M
1393/09/02	2,260	2,255	2,365	2,262	(3.66)	36	206K	467M
1393/09/01	2,420	2,272	2,460	2,348	(0.76)	36	207K	485M
1393/08/28	2,305	2,305	2,390	2,366	(1.42)	33	94K	221M
1393/08/27	2,400	2,387	2,430	2,400	(3.46)	28	130K	311M
1393/08/26	2,484	2,484	2,510	2,486	(3.9)	53	232K	576M
1393/08/25	2,726	2,520	2,726	2,587	(1.41)	78	201K	521M
1393/08/24	2,624	2,624	2,624	2,624	3.96	40	222K	582M
1393/08/21	2,524	2,524	2,524	2,524	4.00	24	113K	285M
1393/08/20	2,449	2,449	2,449	2,427	3.06	15	76K	187M
1393/08/19	2,355	2,355	2,355	2,355	3.97	30	205K	483M
1393/08/18	2,189	2,189	2,286	2,265	3.00	67	474K	1B
1393/08/17	2,224	2,160	2,288	2,199	(1.26)	22	247K	543M
1393/08/14	2,167	2,167	2,288	2,227	0.72	18	41K	91M
1393/08/11	2,200	2,162	2,295	2,211	(0.81)	42	44K	95M
1393/08/10	2,230	2,180	2,299	2,229	(1.02)	19	56K	124M
1393/08/07	2,182	2,182	2,329	2,252	(0.88)	35	38K	83M
1393/08/06	2,300	2,227	2,300	2,272	(2.03)	13	54K	121M
1393/08/05	2,265	2,265	2,378	2,319	(0.51)	27	90K	208M
1393/08/04	2,394	2,281	2,394	2,331	(0.09)	42	143K	332M
1393/08/03	2,357	2,280	2,357	2,333	2.91	115	580K	1B
1393/07/30	2,297	2,297	2,297	2,267	2.63	12	65K	150M
1393/07/29	2,250	2,250	2,250	2,209	2.08	5	52K	117M
1393/07/28	2,206	2,206	2,206	2,164	1.98	5	50K	110M
1393/07/27	2,203	2,203	2,203	2,122	0.14	3	4K	8M
1393/07/26	2,202	2,202	2,202	2,119	0.05	3	1K	2M
1393/07/23	2,088	2,088	2,171	2,118	9.51	12	59K	124M
1393/07/22	2,010	2,010	2,010	1,934	0.05	2	788	2M
1393/07/20	2,006	2,006	2,006	1,933	0.21	2	6K	11M
1393/07/19	2,003	2,003	2,003	1,929	0.16	3	3K	7M
1393/07/16	1,996	1,996	1,996	1,926	0.31	4	8K	16M
1393/07/15	1,990	1,990	1,990	1,920	0.31	4	7K	15M
1393/07/14	1,865	1,865	1,960	1,914	1.54	16	53K	103M
1393/07/12	1,900	1,872	1,900	1,885	(0.05)	6	10K	19M
1393/07/09	1,834	1,834	1,880	1,886	0.0	2	2K	3M
1393/07/08	1,852	1,852	1,929	1,886	0.0	6	4K	8M
1393/07/06	1,831	1,831	1,831	1,886	(0.26)	3	8K	15M
1393/07/05	1,900	1,872	1,900	1,891	(3.03)	20	211K	399M
1393/07/01	1,980	1,980	1,980	1,950	0.0	1	50	99K
1393/06/31	2,017	2,017	2,020	1,950	0.31	4	8K	16M
1393/06/30	1,880	1,871	1,880	1,944	(0.21)	4	5K	10M
1393/06/26	1,950	1,944	2,049	1,948	(3.8)	15	108K	210M
1393/06/25	2,053	2,001	2,053	2,025	2.17	6	64K	131M
1393/06/24	2,057	2,005	2,058	1,982	0.15	6	7K	15M
1393/06/23	2,010	2,000	2,040	1,979	0.76	11	40K	80M
1393/06/22	2,010	1,960	2,010	1,964	(3.77)	28	97K	191M
1393/06/19	2,089	1,955	2,105	2,041	0.25	28	71K	144M
1393/06/18	2,060	2,060	2,090	2,036	0.94	17	30K	63M
1393/06/17	1,980	1,980	2,027	2,017	(2.18)	8	58K	116M
1393/06/16	2,001	2,000	2,030	2,062	(0.15)	4	7K	13M
1393/06/15	2,001	2,000	2,020	2,065	(0.24)	8	8K	16M
1393/06/11	2,009	2,009	2,024	2,070	(0.58)	9	17K	34M
1393/06/10	2,010	2,009	2,080	2,082	(0.29)	6	8K	16M
1393/06/08	2,007	2,007	2,120	2,088	(0.05)	6	15K	32M
1393/06/05	2,120	2,015	2,150	2,089	1.02	16	37K	78M
1393/06/04	2,100	2,046	2,130	2,068	(2.96)	30	76K	156M
1393/06/03	2,051	2,051	2,140	2,131	(0.05)	3	2K	4M
1393/06/02	2,140	2,140	2,150	2,132	0.09	5	12K	26M
1393/06/01	2,169	2,101	2,169	2,130	(0.09)	3	8K	17M
1393/05/29	2,050	2,050	2,178	2,132	(0.09)	3	3K	5M
1393/05/28	2,197	2,197	2,197	2,134	0.0	1	500	1M
1393/05/27	2,125	2,117	2,125	2,134	(3.22)	22	81K	172M
1393/05/26	2,220	2,130	2,232	2,205	(0.05)	2	700	1M
1393/05/22	2,252	2,122	2,249	2,206	(0.18)	3	6K	13M
1393/05/21	2,250	2,136	2,250	2,210	0.09	6	8K	17M
1393/05/20	2,240	2,141	2,240	2,208	0.14	13	23K	51M
1393/05/19	2,120	2,120	2,120	2,205	0.0	1	587	1M
1393/05/18	2,243	2,156	2,243	2,205	(1.78)	9	48K	105M
1393/05/15	2,160	2,159	2,263	2,245	(0.13)	3	4K	9M
1393/05/14	2,260	2,160	2,283	2,248	0.0	5	9K	19M
1393/05/13	2,290	2,289	2,300	2,248	1.44	11	43K	99M
1393/05/12	2,250	2,250	2,268	2,216	1.60	16	41K	93M
1393/05/11	2,309	2,178	2,309	2,181	(3.84)	18	103K	224M
1393/05/06	2,322	2,309	2,322	2,268	1.57	19	42K	97M
1393/05/05	2,201	2,189	2,201	2,233	(2.06)	26	53K	116M
1393/05/04	2,149	2,149	2,320	2,280	1.88	38	73K	167M
1393/05/01	2,234	2,234	2,300	2,238	(3.82)	62	217K	486M
1393/04/31	2,239	2,239	2,239	2,327	(0.21)	2	5K	11M
1393/04/30	2,244	2,244	2,244	2,332	(0.21)	5	6K	13M
1393/04/21	2,244	2,244	2,244	2,337	0.0	1	500	1M
1393/04/18	2,248	2,248	2,248	2,337	(0.17)	3	4K	10M
1393/04/16	2,341	2,341	2,341	2,341	(3.22)	6	20K	47M
1393/04/10	2,341	2,341	2,341	2,419	(0.78)	10	20K	46M
1393/04/09	2,353	2,353	2,353	2,438	(0.53)	3	13K	31M
1393/04/08	2,366	2,366	2,366	2,451	(0.53)	2	13K	31M
1393/04/07	2,378	2,378	2,378	2,464	(0.52)	2	13K	31M
1393/04/04	2,384	2,384	2,384	2,477	(0.24)	2	6K	14M
1393/04/03	2,389	2,389	2,389	2,483	(0.2)	1	5K	12M
1393/04/02	2,396	2,396	2,396	2,488	(0.28)	3	7K	17M
1393/04/01	2,407	2,407	2,407	2,495	(0.48)	2	12K	29M
1393/03/31	2,415	2,415	2,415	2,507	(0.32)	3	8K	20M
1393/03/28	2,429	2,429	2,429	2,515	(0.59)	5	15K	36M
1393/03/26	2,439	2,439	2,439	2,530	(0.39)	2	10K	24M
1393/03/25	2,448	2,448	2,448	2,540	(0.39)	1	10K	24M
1393/03/24	2,468	2,468	2,468	2,550	(0.78)	4	20K	49M
1393/03/21	2,482	2,482	2,482	2,570	(0.58)	8	15K	37M
1393/03/19	2,505	2,505	2,505	2,585	(0.92)	14	23K	58M
1393/03/17	2,520	2,520	2,520	2,609	(0.57)	7	14K	35M
1393/03/13	2,530	2,530	2,530	2,624	(0.42)	1	10K	25M
1393/03/12	2,572	2,572	2,572	2,635	(1.64)	13	41K	105M
1393/03/11	2,583	2,583	2,583	2,679	(0.41)	3	10K	26M
1393/03/07	2,595	2,595	2,595	2,690	(0.48)	4	12K	30M
1393/03/04	2,598	2,598	2,598	2,703	(0.11)	3	2K	6M
1393/03/03	2,697	2,697	2,842	2,706	(3.67)	58	251K	679M
1393/02/31	2,713	2,713	2,713	2,809	(0.6)	5	15K	40M
1393/02/30	2,825	2,825	3,000	2,826	(3.94)	32	197K	558M
1392/12/06	2,942	2,942	2,943	2,942	(3.98)	21	121K	356M
1392/12/05	3,016	3,013	3,069	3,064	(2.36)	23	61K	183M
1392/12/04	3,390	3,133	3,390	3,138	(3.83)	46	138K	432M
1392/12/03	3,242	3,241	3,370	3,263	(3.2)	64	134K	436M
1392/11/30	3,369	3,369	3,420	3,371	(3.93)	42	170K	574M
1392/11/29	3,372	3,372	3,372	3,509	(0.09)	3	2K	7M
1392/11/28	3,486	3,486	3,690	3,512	(3.28)	78	120K	422M
1392/11/27	3,593	3,593	3,780	3,631	(2.97)	54	82K	295M
1392/11/23	3,595	3,595	3,595	3,742	(0.05)	2	1K	5M
1392/11/20	3,604	3,604	3,604	3,744	(0.27)	6	7K	25M
1392/11/19	3,608	3,608	3,608	3,754	(0.11)	3	2K	9M
1392/11/16	3,695	3,695	3,698	3,758	(2.34)	15	59K	219M
1392/11/15	3,701	3,684	3,980	3,848	0.29	31	83K	321M
1392/11/14	3,686	3,686	3,687	3,837	(0.05)	3	1K	5M
1392/11/13	3,800	3,777	3,800	3,839	(2.41)	28	62K	234M
1392/11/12	3,792	3,792	4,100	3,934	(0.38)	152	358K	1B
1392/11/09	3,890	3,890	3,890	3,949	(2.54)	21	63K	247M
1392/11/08	3,891	3,891	3,891	4,052	(0.02)	1	818	3M
1392/11/05	3,901	3,901	3,901	4,053	(0.25)	4	6K	24M
1392/11/02	3,908	3,908	3,908	4,063	(0.17)	3	4K	16M
1392/11/01	3,959	3,959	3,959	4,070	(1.29)	6	32K	128M
1392/10/30	3,964	3,964	3,964	4,123	(0.15)	3	4K	14M
1392/10/28	4,000	4,000	4,000	4,129	(0.89)	10	22K	90M
1392/10/25	4,200	3,995	4,290	4,166	0.19	21	47K	196M
1392/10/24	4,280	4,105	4,280	4,158	(2.76)	42	79K	324M
1392/10/23	4,311	4,200	4,330	4,276	(2.26)	44	118K	505M
1392/10/22	4,500	4,304	4,500	4,375	(2.41)	40	66K	287M
1392/10/21	4,773	4,407	4,773	4,483	(2.33)	60	174K	779M
1392/10/18	4,499	4,334	4,694	4,590	1.68	408	1M	5B
1392/10/17	4,547	4,250	4,547	4,514	3.22	66	156K	703M
1392/10/16	4,147	4,147	4,491	4,373	1.25	309	717K	3B
1392/10/15	4,165	4,165	4,165	4,319	(0.44)	5	11K	46M
1392/10/14	4,186	4,186	4,186	4,338	(0.5)	7	13K	54M
1392/10/11	4,333	4,237	4,333	4,360	(1.2)	20	37K	157M
1392/10/09	4,460	4,302	4,460	4,413	2.72	47	127K	562M
1392/10/08	4,301	4,200	4,301	4,296	3.87	46	139K	597M
1392/10/07	4,239	4,001	4,239	4,136	1.47	107	400K	2B
1392/10/04	4,076	4,076	4,076	4,076	3.98	69	311K	1B
1392/10/03	3,920	3,920	3,920	3,920	3.98	57	259K	1B
1392/10/01	3,697	3,697	3,776	3,770	3.83	44	198K	745M
1392/09/30	3,511	3,511	3,640	3,631	(0.25)	11	19K	69M
1392/09/27	3,554	3,554	3,650	3,640	0.55	23	110K	399M
1392/09/26	3,748	3,510	3,748	3,620	(0.06)	10	8K	30M
1392/09/25	3,700	3,550	3,750	3,622	0.0	32	103K	374M
1392/09/24	3,670	3,600	3,730	3,622	0.78	36	43K	156M
1392/09/23	3,372	3,371	3,609	3,594	3.54	32	112K	403M
1392/09/20	3,401	3,401	3,595	3,471	(0.14)	12	19K	65M
1392/09/19	3,500	3,372	3,500	3,476	(0.88)	17	28K	96M
1392/09/18	3,500	3,383	3,589	3,507	(0.45)	17	49K	172M
1392/09/17	3,455	3,442	3,555	3,523	(1.73)	29	45K	156M
1392/09/16	3,590	3,590	3,698	3,585	0.06	7	5K	19M
1392/09/13	3,585	3,583	3,585	3,583	(3.99)	42	111K	396M
1392/09/12	3,650	3,614	3,650	3,732	(0.85)	13	21K	77M
1392/09/11	3,850	3,621	3,909	3,764	(0.05)	7	2K	9M
1392/09/10	3,653	3,653	3,871	3,766	1.15	23	55K	210M
1392/09/09	3,610	3,610	3,910	3,723	(0.98)	136	727K	3B
1392/09/05	3,610	3,610	3,610	3,760	0.0	3	295	1M
1392/09/04	3,611	3,611	3,611	3,760	(0.03)	3	835	3M
1392/09/03	3,614	3,614	3,614	3,761	(0.08)	2	2K	8M
1392/08/29	3,637	3,637	3,637	3,764	(0.63)	6	16K	58M
1392/08/28	3,652	3,652	3,652	3,788	(0.42)	11	11K	40M
1392/08/27	3,669	3,669	3,669	3,804	(0.44)	3	11K	41M
1392/08/26	3,670	3,670	3,670	3,821	(0.03)	1	786	3M
1392/08/14	3,672	3,672	3,672	3,822	(0.05)	1	1K	4M
1392/08/13	3,711	3,711	3,711	3,824	(1.06)	8	27K	99M
1392/08/12	3,711	3,711	3,711	3,865	0.0	4	112	416K
1392/08/11	3,711	3,711	3,711	3,865	0.0	4	112	416K
1392/08/08	3,711	3,711	3,711	3,865	0.0	4	112	416K
1392/07/29	3,719	3,719	3,719	3,865	(0.21)	1	5K	20M
1392/07/23	3,724	3,724	3,724	3,873	(0.15)	4	4K	14M
1392/07/22	3,725	3,725	3,725	3,879	(0.03)	2	367	1M
1392/07/21	3,726	3,726	3,726	3,880	(0.03)	2	857	3M
1392/07/20	3,750	3,743	3,750	3,881	(0.44)	7	11K	42M
1392/07/17	3,780	3,755	3,790	3,898	(0.33)	12	9K	34M
1392/07/16	4,057	3,749	4,057	3,911	0.26	18	26K	102M
1392/07/15	4,023	4,023	4,023	3,901	0.83	22	21K	83M
1392/07/14	4,018	4,018	4,018	3,869	0.13	2	3K	14M
1392/07/13	3,939	3,937	3,949	3,864	1.74	13	44K	175M
1392/07/10	3,800	3,800	3,894	3,798	1.42	23	38K	148M
1392/07/09	3,776	3,776	3,845	3,745	1.27	29	35K	132M
1392/07/08	3,681	3,681	3,767	3,698	2.07	35	53K	201M
1392/07/07	3,700	3,585	3,700	3,623	1.20	39	45K	164M
1392/07/06	3,720	3,572	3,720	3,580	(3.76)	23	100K	358M
1392/07/03	3,750	3,610	3,750	3,720	(0.16)	5	5K	18M
1392/07/02	3,584	3,584	3,584	3,726	(0.19)	7	5K	16M
1392/07/01	3,650	3,594	3,650	3,733	(0.27)	10	7K	26M
1392/06/31	3,621	3,602	3,621	3,743	(0.24)	7	7K	25M
1392/06/30	3,607	3,607	3,607	3,752	(0.11)	2	3K	9M
1392/06/27	3,621	3,621	3,621	3,756	(0.4)	5	10K	36M
1392/06/26	3,750	3,625	3,750	3,771	(0.13)	6	3K	11M
1392/06/20	3,650	3,650	3,650	3,776	(0.19)	1	5K	18M
1392/06/19	3,697	3,697	4,005	3,783	(1.77)	8	44K	164M
1392/06/16	3,697	3,697	3,697	3,851	0.0	1	53	196K
1392/06/13	3,700	3,700	3,700	3,851	(0.08)	1	2K	7M
1392/06/12	3,701	3,701	3,701	3,854	0.0	1	100	370K
1392/06/10	3,758	3,758	4,070	3,854	(1.53)	15	87K	335M
1392/06/09	3,771	3,771	3,771	3,914	(0.36)	7	9K	35M
1392/06/06	3,779	3,779	3,779	3,928	(0.2)	2	5K	19M
1392/06/05	3,790	3,790	3,791	3,936	(0.28)	12	7K	27M
1392/06/04	4,000	3,796	4,000	3,947	(0.18)	4	6K	24M
1392/06/03	3,933	3,925	3,934	3,954	(3.28)	20	83K	326M
1392/06/02	3,933	3,933	3,933	4,088	(0.2)	2	5K	20M
1392/05/30	3,945	3,945	3,945	4,096	(0.32)	7	8K	32M
1392/05/29	3,955	3,955	3,955	4,109	(0.24)	5	6K	24M
1392/05/27	4,119	4,119	4,119	4,119	0.0	4	10K	41M
1392/05/26	4,119	4,119	4,119	4,119	0.0	8	11K	44M
1392/05/23	4,180	4,180	4,180	4,119	0.0	1	10	42K
1392/05/22	4,060	4,015	4,072	4,119	(1.51)	16	50K	203M
1392/05/21	4,200	4,059	4,200	4,182	(1.09)	20	36K	146M
1392/05/20	4,150	4,097	4,150	4,228	(0.91)	10	23K	94M
1392/05/16	4,299	4,088	4,300	4,267	0.21	9	25K	108M
1392/05/15	4,280	4,089	4,280	4,258	(0.02)	9	14K	58M
1392/05/14	4,260	4,089	4,319	4,259	0.0	8	11K	48M
1392/05/13	4,349	4,320	4,349	4,259	0.76	12	28K	124M
1392/05/12	4,250	4,250	4,350	4,227	0.33	5	33K	142M
1392/05/09	4,270	4,257	4,280	4,213	2.36	21	60K	255M
1392/05/07	3,986	3,986	4,114	4,116	(0.87)	6	26K	106M
1392/05/06	4,021	4,021	4,250	4,152	(0.86)	12	26K	107M
1392/05/05	4,100	4,100	4,390	4,188	(1.46)	21	67K	277M
1392/05/02	4,217	4,217	4,390	4,250	(3.23)	36	86K	361M
1392/05/01	4,223	4,223	4,223	4,392	(0.14)	5	3K	13M
1392/04/31	4,398	4,241	4,398	4,398	(0.43)	9	251K	1B
1392/04/30	4,296	4,296	4,430	4,417	(1.3)	15	278K	1B
1392/04/29	4,660	4,380	4,660	4,475	(0.16)	64	90K	401M
1392/04/26	4,489	4,411	4,492	4,482	3.75	104	134K	599M
1392/04/25	4,461	4,299	4,461	4,320	0.70	29	34K	151M
1392/04/24	4,290	4,290	4,290	4,290	0.0	10	25K	109M
1392/04/23	4,150	4,132	4,250	4,290	(0.33)	11	11K	44M
1392/04/22	4,306	4,210	4,306	4,304	3.94	40	244K	1B
1392/04/19	4,272	4,272	4,272	4,141	0.80	3	20K	85M
1392/04/18	4,108	4,108	4,108	4,108	4.00	20	120K	493M
1392/04/17	3,800	3,800	3,952	3,950	11.61	52	2M	8B
1392/04/11	3,636	3,636	3,636	3,539	1.20	3	30K	109M
1392/04/10	3,497	3,497	3,497	3,497	3.98	2	100K	350M
1392/04/09	3,363	3,363	3,363	3,363	3.99	4	100K	336M
1392/04/08	3,234	3,234	3,234	3,234	3.99	5	101K	325M
1392/04/04	3,234	3,234	3,234	3,110	0.0	1	138	446K
1392/04/02	3,196	3,196	3,196	3,110	1.17	2	29K	94M
1392/03/28	3,195	3,195	3,195	3,074	0.03	1	742	2M
1392/03/26	3,184	3,184	3,184	3,073	0.36	1	9K	27M
1392/03/22	3,172	3,172	3,172	3,062	0.39	2	10K	32M
1392/03/19	3,068	3,068	3,068	3,050	3.39	3	85K	261M
1392/03/18	2,961	2,961	2,961	2,950	3.58	10	91K	268M
1392/03/12	2,950	2,950	2,950	2,848	0.39	1	10K	30M
1392/03/11	2,950	2,950	2,950	2,837	0.0	1	7	21K
1392/03/06	2,837	2,837	2,837	2,837	4.00	9	126K	357M
1392/03/05	2,744	2,700	2,744	2,728	3.37	8	86K	235M
1392/03/04	2,670	2,670	2,738	2,639	0.23	4	8K	21M
1392/03/01	2,528	2,528	2,528	2,633	0.0	1	250	632K
1392/02/31	2,540	2,540	2,540	2,633	(0.08)	1	2K	5M
1392/02/28	2,726	2,726	2,726	2,635	0.50	1	12K	34M
1392/02/25	2,621	2,621	2,621	2,622	0.0	1	2K	5M
1392/02/24	2,621	2,621	2,724	2,622	0.08	6	4K	11M
1392/02/22	2,720	2,720	2,720	2,620	0.15	3	4K	11M
1392/02/21	2,706	2,705	2,706	2,616	0.54	5	14K	37M
1392/02/18	2,705	2,705	2,705	2,602	0.04	1	528	1M
1392/02/17	2,525	2,525	2,699	2,601	0.19	7	22K	57M
1392/02/16	2,698	2,698	2,698	2,596	0.04	2	1K	3M
1392/02/15	2,502	2,502	2,698	2,595	0.0	2	2K	4M
1392/02/11	2,655	2,655	2,660	2,595	1.45	6	36K	96M
1392/02/10	2,580	2,580	2,580	2,558	0.20	1	20K	51M
1392/02/09	2,553	2,553	2,553	2,553	3.99	16	104K	266M
1392/02/08	2,540	2,540	2,546	2,455	0.24	2	6K	16M
1392/02/07	2,490	2,490	2,535	2,449	0.45	6	16K	41M
1392/02/04	2,462	2,462	2,530	2,438	0.21	5	11K	26M
1392/02/03	2,480	2,480	2,490	2,433	0.50	3	18K	44M
1392/01/31	2,450	2,450	2,450	2,421	0.0	1	22	54K
1392/01/24	2,332	2,332	2,332	2,421	(0.08)	1	2K	5M
1392/01/20	2,374	2,372	2,374	2,423	(0.49)	4	20K	47M
1392/01/19	2,532	2,532	2,532	2,435	0.0	1	500	1M
1392/01/18	2,351	2,351	2,355	2,435	(0.08)	2	3K	7M
1392/01/10	2,498	2,498	2,500	2,437	0.21	4	8K	20M
1392/01/07	2,350	2,350	2,350	2,432	(0.08)	1	2K	5M
1392/01/06	2,494	2,494	2,499	2,434	1.08	4	30K	75M
1392/01/05	2,494	2,494	2,494	2,408	0.38	2	9K	23M
1391/12/28	2,304	2,304	2,304	2,399	(0.04)	3	1K	2M
1391/12/26	2,350	2,350	2,350	2,400	(0.08)	3	4K	9M
1391/12/23	2,400	2,400	2,400	2,402	0.0	1	3K	8M
1391/12/22	2,400	2,310	2,400	2,402	(0.17)	5	9K	20M
1391/12/21	2,312	2,311	2,400	2,406	(0.04)	4	1K	3M
1391/12/20	2,400	2,400	2,400	2,407	0.0	1	1K	3M
1391/12/19	2,460	2,318	2,460	2,407	(0.29)	5	8K	18M
1391/12/14	2,411	2,411	2,500	2,414	(0.17)	4	62K	149M
1391/12/13	2,445	2,445	2,445	2,418	0.54	1	32K	77M
1391/12/12	2,405	2,405	2,406	2,405	0.0	3	710	2M
1391/12/09	2,406	2,406	2,406	2,405	0.0	2	5K	11M
1391/12/08	2,400	2,400	2,490	2,405	0.42	4	50K	120M
1391/11/24	2,400	2,400	2,400	2,395	0.0	1	100	240K
1391/11/21	2,400	2,400	2,445	2,395	0.08	6	32K	77M
1391/11/18	2,400	2,400	2,400	2,393	0.04	3	10K	24M
1391/11/17	2,485	2,485	2,485	2,392	0.08	2	2K	4M
1391/11/15	2,480	2,480	2,480	2,390	0.21	3	5K	13M
1391/11/09	2,400	2,400	2,400	2,385	0.08	14	11K	26M
1391/11/07	2,386	2,386	2,386	2,383	0.0	2	2K	4M
1391/11/04	2,386	2,386	2,386	2,383	0.0	2	6K	14M
1391/11/03	2,400	2,381	2,400	2,383	0.17	3	37K	90M
1391/11/02	2,380	2,380	2,380	2,379	0.0	1	3K	6M
1391/11/01	2,380	2,380	2,381	2,379	0.0	3	15K	35M
1391/10/27	2,380	2,380	2,380	2,379	0.0	11	25K	59M
1391/10/25	2,310	2,310	2,310	2,379	(0.13)	2	4K	9M
1391/10/20	2,380	2,301	2,380	2,382	(0.17)	3	5K	12M
1391/10/19	2,450	2,450	2,456	2,386	1.02	6	26K	64M
1391/10/18	2,320	2,320	2,350	2,362	(1.05)	10	68K	160M
1391/10/12	2,461	2,461	2,461	2,387	0.84	3	22K	53M
1391/10/11	2,300	2,300	2,301	2,367	(0.67)	3	19K	43M
1391/10/06	2,340	2,300	2,438	2,383	1.62	22	128K	304M
1391/10/05	2,360	2,275	2,390	2,345	(0.85)	5	32K	75M
1391/10/04	2,285	2,276	2,464	2,365	(0.21)	33	119K	282M
1391/10/03	2,375	2,285	2,375	2,370	(0.42)	5	10K	23M
1391/10/02	2,462	2,457	2,462	2,380	0.51	10	13K	32M
1391/09/29	2,457	2,457	2,457	2,368	0.21	3	6K	14M
1391/09/28	2,453	2,453	2,453	2,363	0.17	5	5K	12M
1391/09/27	2,433	2,433	2,433	2,359	0.81	7	20K	49M
1391/09/26	2,431	2,431	2,431	2,340	0.09	1	2K	5M
1391/09/25	2,424	2,424	2,424	2,338	0.30	7	8K	19M
1391/09/22	2,390	2,390	2,390	2,331	1.39	8	35K	84M
1391/09/21	2,373	2,301	2,373	2,299	0.74	14	25K	59M
1391/09/19	2,343	2,343	2,343	2,282	1.29	2	32K	76M
1391/09/18	2,297	2,297	2,297	2,253	1.99	1	50K	115M
1391/09/15	2,251	2,251	2,251	2,209	2.03	4	51K	114M
1391/09/14	2,169	2,165	2,172	2,165	3.64	51	2M	5B
1391/09/13	2,130	2,130	2,130	2,089	1.95	5	50K	106M
1391/09/12	2,080	2,080	2,080	2,049	2.45	4	62K	129M
1391/09/11	2,068	2,068	2,068	2,000	0.55	1	13K	28M
1391/09/08	2,065	2,065	2,065	1,989	0.15	1	4K	9M
1391/09/07	2,063	2,063	2,063	1,986	0.10	2	2K	4M
1391/09/06	2,063	2,063	2,063	1,984	0.0	1	631	1M
1391/08/30	2,041	2,041	2,041	1,984	1.07	4	27K	55M
1391/08/24	2,037	2,037	2,037	1,963	0.20	3	5K	10M
1391/08/23	1,958	1,958	1,959	1,959	3.98	7	120K	234M
1391/08/22	1,914	1,914	1,915	1,884	2.28	12	58K	110M
1391/08/21	1,801	1,801	1,878	1,842	1.99	13	54K	101M
1391/08/20	1,806	1,806	1,806	1,806	0.0	2	3K	5M
1391/08/17	1,741	1,741	1,800	1,806	(0.17)	3	4K	8M
1391/08/16	1,741	1,741	1,746	1,809	(0.22)	4	6K	10M
1391/08/15	1,751	1,751	1,821	1,813	23.67	32	118K	214M
1391/07/29	1,524	1,524	1,524	1,466	0.0	3	639	974K
1391/07/26	1,523	1,523	1,523	1,466	0.07	2	2K	3M
1391/07/25	1,523	1,523	1,523	1,465	0.0	1	180	274K
1391/07/23	1,522	1,522	1,522	1,465	0.07	2	2K	2M
1391/07/19	1,518	1,518	1,518	1,464	0.27	1	6K	9M
1391/07/18	1,517	1,517	1,517	1,460	0.07	1	1K	2M
1391/07/17	1,516	1,516	1,516	1,459	0.07	1	1K	2M
1391/07/16	1,514	1,514	1,514	1,458	0.14	12	4K	6M
1391/07/12	1,506	1,506	1,506	1,456	0.48	3	13K	19M
1391/07/10	1,506	1,506	1,506	1,449	0.0	1	876	1M
1391/07/09	1,503	1,503	1,503	1,449	0.21	1	5K	8M
1391/07/08	1,502	1,502	1,502	1,446	0.07	1	936	1M
1391/07/05	1,502	1,502	1,502	1,445	0.0	1	530	796K
1391/07/04	1,501	1,501	1,501	1,445	0.07	6	3K	4M
1391/07/03	1,500	1,500	1,500	1,444	0.07	1	2K	4M
1391/07/02	1,500	1,500	1,500	1,443	0.0	2	753	1M
1391/06/27	1,494	1,494	1,494	1,443	0.42	3	10K	15M
1391/06/21	1,493	1,493	1,493	1,437	0.07	1	920	1M
1391/06/19	1,492	1,492	1,492	1,436	0.07	1	920	1M
1391/06/13	1,489	1,489	1,489	1,435	0.21	2	5K	8M
1391/06/12	1,471	1,458	1,472	1,432	1.13	6	29K	42M
1391/06/06	1,449	1,449	1,449	1,416	1.58	10	40K	58M
1391/06/05	1,436	1,436	1,436	1,394	0.94	3	23K	33M
1391/06/04	1,433	1,433	1,433	1,381	0.22	2	6K	8M
1391/06/01	1,428	1,428	1,428	1,378	0.29	1	7K	11M
1391/05/22	1,428	1,428	1,428	1,374	0.0	1	100	143K
1391/05/21	1,401	1,401	1,401	1,374	1.93	2	50K	70M
1391/05/17	1,397	1,397	1,400	1,348	0.07	3	2K	2M
1391/05/16	1,397	1,397	1,397	1,347	0.22	1	5K	7M
1391/05/14	1,393	1,393	1,393	1,344	0.30	4	7K	10M
1391/05/11	1,352	1,352	1,356	1,340	0.60	20	33K	45M
1391/05/10	1,381	1,349	1,381	1,332	0.30	3	17K	23M
1391/05/08	1,328	1,328	1,328	1,328	0.0	1	500	664K
1391/05/04	1,302	1,301	1,321	1,328	(1.63)	10	46K	60M
1391/04/27	1,350	1,350	1,350	1,350	3.93	1	5K	7M
1391/04/20	1,340	1,340	1,340	1,299	0.78	4	19K	26M
1391/04/17	1,339	1,339	1,339	1,289	0.08	1	2K	3M
1391/04/14	1,338	1,338	1,338	1,288	0.08	3	3K	4M
1391/04/13	1,331	1,329	1,331	1,287	0.55	7	13K	17M
1391/04/12	1,302	1,300	1,302	1,280	1.11	4	40K	52M
1391/04/10	1,300	1,263	1,300	1,266	0.0	3	1K	2M
1391/04/07	1,300	1,260	1,336	1,266	(1.78)	36	294K	372M
1391/04/06	1,299	1,288	1,299	1,289	0.08	17	38K	49M
1391/04/05	1,299	1,288	1,299	1,288	0.16	11	31K	41M
1391/04/04	1,290	1,280	1,310	1,286	2.06	13	84K	108M
1391/04/03	1,305	1,294	1,305	1,260	0.24	11	8K	11M
1391/03/31	1,261	1,261	1,290	1,257	1.05	9	42K	54M
1391/03/30	1,261	1,260	1,261	1,244	1.22	5	47K	59M
1391/03/28	1,262	1,261	1,262	1,229	0.08	2	2K	3M
1391/03/24	1,263	1,259	1,263	1,228	0.08	4	3K	4M
1391/03/23	1,263	1,263	1,263	1,227	0.0	2	949	1M
1391/03/22	1,201	1,201	1,201	1,227	0.0	1	101	121K
1391/03/20	1,203	1,202	1,263	1,227	(1.05)	6	40K	48M
1391/03/17	1,231	1,211	1,231	1,240	(0.88)	6	37K	45M
1391/03/16	1,230	1,220	1,231	1,251	(0.71)	7	30K	36M
1391/03/10	1,251	1,250	1,251	1,260	(0.24)	6	22K	28M
1391/03/09	1,266	1,250	1,266	1,263	(0.16)	7	33K	41M
1391/03/07	1,265	1,265	1,265	1,265	0.0	1	20K	25M
1391/03/06	1,268	1,265	1,268	1,265	0.0	3	15K	19M
1391/03/03	1,265	1,265	1,265	1,265	1.85	5	100K	126M
1391/03/02	1,261	1,261	1,262	1,242	2.31	7	58K	73M
1391/03/01	1,216	1,216	1,216	1,214	0.0	1	10	12K
1391/02/31	1,216	1,216	1,217	1,214	0.0	3	1K	2M
1391/02/30	1,216	1,216	1,216	1,214	0.0	1	700	851K
1391/02/27	1,212	1,212	1,240	1,214	0.25	6	13K	16M
1391/02/26	1,200	1,200	1,200	1,211	(0.08)	3	8K	10M
1391/02/25	1,235	1,200	1,235	1,212	(0.41)	10	31K	37M
1391/02/24	1,207	1,206	1,207	1,217	(1.06)	6	57K	69M
1391/02/23	1,244	1,244	1,244	1,230	0.16	1	10K	12M
1391/02/19	1,204	1,204	1,204	1,228	(0.08)	1	4K	4M
1391/02/18	1,200	1,200	1,250	1,229	0.0	4	3K	4M
1391/02/17	1,201	1,200	1,205	1,229	(0.49)	6	20K	23M
1391/02/16	1,201	1,201	1,201	1,235	0.0	2	1K	1M
1391/02/13	1,208	1,208	1,208	1,235	(1.36)	9	39K	47M
1391/02/12	1,208	1,208	1,208	1,252	(0.08)	4	2K	2M
1391/02/11	1,205	1,205	1,205	1,253	(0.08)	1	1K	1M
1391/02/10	1,248	1,248	1,280	1,254	0.48	7	73K	92M
1391/02/09	1,211	1,211	1,211	1,248	(0.08)	2	4K	4M
1391/02/05	1,210	1,200	1,210	1,249	(0.08)	3	2K	3M
1391/02/04	1,230	1,228	1,249	1,250	(2.27)	13	58K	72M
1391/02/03	1,299	1,299	1,299	1,279	0.0	2	249	323K
1391/02/02	1,232	1,232	1,300	1,279	(0.31)	8	29K	37M
1391/01/29	1,238	1,238	1,250	1,283	(0.47)	4	12K	15M
1391/01/28	1,250	1,250	1,300	1,289	(0.31)	7	21K	26M
1391/01/27	1,252	1,252	1,252	1,293	(0.61)	2	16K	20M
1391/01/26	1,300	1,300	1,330	1,301	(0.61)	13	123K	160M
1391/01/23	1,355	1,300	1,355	1,309	0.38	29	243K	318M
1391/01/22	1,318	1,300	1,318	1,304	2.84	32	121K	158M
1391/01/21	1,249	1,249	1,274	1,268	3.51	22	196K	248M
1391/01/20	1,180	1,180	1,240	1,225	2.68	12	82K	101M
1391/01/19	1,165	1,165	1,230	1,193	(1.0)	9	103K	122M
1391/01/16	1,170	1,167	1,170	1,205	(0.58)	6	15K	18M
1391/01/15	1,220	1,220	1,235	1,212	2.02	10	64K	79M
1391/01/09	1,160	1,160	1,224	1,188	0.93	14	25K	30M
1391/01/08	1,195	1,161	1,222	1,177	0.17	27	335K	395M
1391/01/07	1,180	1,160	1,181	1,175	(1.01)	19	154K	181M
1390/11/08	1,158	1,158	1,158	1,187	(1.58)	6	40K	46M
1390/11/05	1,159	1,159	1,159	1,206	(0.08)	1	3K	3M
1390/11/03	1,165	1,165	1,165	1,207	(0.08)	1	2K	3M
1390/11/01	1,185	1,199	1,217	1,208	0.0	3	7K	8M
1390/10/28	1,200	1,164	1,200	1,208	(0.33)	10	10K	11M
1390/10/27	1,170	1,169	1,170	1,212	(0.41)	5	10K	12M
1390/10/26	1,204	1,204	1,204	1,217	(2.95)	13	74K	89M
1390/10/25	1,279	1,215	1,279	1,254	0.40	7	27K	34M
1390/10/21	1,206	1,206	1,279	1,249	0.0	2	13	16K
1390/10/20	1,290	1,241	1,290	1,249	(3.33)	17	115K	144M
1390/10/19	1,352	1,256	1,352	1,292	(1.22)	11	39K	50M
1390/10/18	1,260	1,260	1,260	1,308	(0.3)	2	7K	9M
1390/10/17	1,364	1,261	1,364	1,312	0.0	6	26K	34M
1390/10/14	1,326	1,326	1,326	1,312	2.90	5	72K	96M
1390/10/13	1,273	1,273	1,360	1,275	(3.85)	29	344K	438M
1390/10/12	1,286	1,286	1,286	1,326	(0.97)	4	25K	32M
1390/10/11	1,297	1,297	1,303	1,339	(0.89)	13	23K	30M
1390/10/10	1,342	1,342	1,451	1,351	(3.29)	31	153K	207M
1390/10/07	1,360	1,360	1,360	1,397	(1.34)	12	35K	47M
1390/10/06	1,416	1,416	1,416	1,416	(3.93)	14	102K	144M
1390/10/05	1,419	1,419	1,419	1,474	(0.27)	1	6K	9M
1390/10/04	1,500	1,467	1,500	1,478	(3.27)	16	106K	156M
1390/10/03	1,519	1,518	1,529	1,528	3.87	71	650K	994M
1390/09/30	1,499	1,445	1,530	1,471	(2.26)	71	472K	694M
1390/09/29	1,505	1,505	1,505	1,505	3.94	105	2M	2B
1390/09/28	1,448	1,448	1,448	1,448	3.95	2	100K	145M
1390/09/27	1,393	1,393	1,393	1,393	3.96	15	400K	557M
1390/09/26	1,340	1,340	1,340	1,340	3.96	20	407K	546M
1390/09/23	1,289	1,289	1,289	1,289	3.95	5	110K	142M
1390/09/19	1,275	1,275	1,275	1,240	1.14	12	28K	36M
1390/09/13	1,265	1,265	1,265	1,226	0.74	3	18K	23M
1390/09/12	1,264	1,264	1,264	1,217	0.08	2	2K	3M
1390/09/08	1,258	1,258	1,258	1,216	0.50	3	12K	15M
1390/09/07	1,251	1,251	1,251	1,210	0.58	3	15K	18M
1390/09/02	1,246	1,246	1,246	1,203	0.33	3	8K	10M
1390/09/01	1,245	1,245	1,245	1,199	0.08	1	3K	4M
1390/08/28	1,243	1,243	1,243	1,198	0.17	2	3K	4M
1390/08/25	1,240	1,240	1,240	1,196	0.25	2	6K	7M
1390/08/23	1,228	1,228	1,228	1,193	1.02	3	25K	31M
1390/08/18	1,228	1,228	1,228	1,181	0.0	1	949	1M
1390/08/17	1,224	1,224	1,224	1,181	0.34	1	8K	10M
1390/08/15	1,220	1,220	1,220	1,177	0.26	2	7K	9M
1390/08/09	1,219	1,219	1,219	1,174	0.09	2	1K	2M
1390/08/08	1,219	1,219	1,219	1,173	0.0	3	236	288K
1390/08/07	1,218	1,218	1,218	1,173	0.09	2	2K	2M
1390/08/03	1,214	1,214	1,214	1,172	0.34	1	8K	10M
1390/08/02	1,212	1,212	1,212	1,168	0.17	1	4K	5M
1390/08/01	1,207	1,207	1,207	1,166	0.43	1	11K	13M
1390/07/27	1,205	1,205	1,205	1,161	0.17	2	4K	5M
1390/07/25	1,202	1,202	1,202	1,159	0.26	2	7K	9M
1390/07/24	1,201	1,201	1,201	1,156	0.09	3	3K	4M
1390/07/20	1,199	1,199	1,199	1,155	0.17	2	5K	6M
1390/07/19	1,199	1,199	1,199	1,153	0.0	1	447	536K
1390/07/18	1,187	1,187	1,187	1,153	0.96	3	24K	29M
1390/07/17	1,184	1,184	1,184	1,142	0.26	2	6K	7M
1390/07/16	1,172	1,172	1,172	1,139	1.06	5	26K	30M
1390/07/13	1,171	1,171	1,171	1,127	0.09	1	3K	3M
1390/07/12	1,170	1,170	1,170	1,126	0.09	1	3K	4M
1390/07/11	1,161	1,161	1,161	1,125	0.72	3	19K	22M
1390/07/06	1,161	1,161	1,161	1,117	0.0	1	1	1K
1390/07/05	1,160	1,160	1,160	1,117	0.09	2	3K	3M
1390/07/03	1,159	1,159	1,159	1,116	0.09	2	1K	2M
1390/06/30	1,158	1,158	1,158	1,115	0.09	1	2K	3M
1390/06/28	1,158	1,158	1,158	1,114	0.0	3	30	35K
1390/06/26	1,157	1,157	1,157	1,114	0.09	1	3K	4M
1390/06/21	1,148	1,148	1,148	1,113	0.82	9	20K	23M
1390/06/15	1,139	1,139	1,139	1,104	0.73	5	19K	21M
1390/06/07	1,138	1,136	1,138	1,096	0.09	2	2K	3M
1390/06/06	1,137	1,137	1,137	1,095	0.09	2	2K	2M
1390/06/05	1,136	1,136	1,136	1,094	0.09	2	3K	3M
1390/05/30	1,135	1,135	1,135	1,093	0.09	3	3K	4M
1390/05/29	1,134	1,134	1,134	1,092	0.09	2	3K	4M
1390/05/26	1,129	1,129	1,129	1,091	0.46	5	12K	14M
1390/05/24	1,128	1,128	1,128	1,086	0.09	1	2K	2M
1390/05/23	1,127	1,127	1,127	1,085	0.09	1	1K	1M
1390/05/22	1,125	1,125	1,125	1,084	0.18	2	6K	6M
1390/05/19	1,111	1,111	1,111	1,082	1.22	1	31K	35M
1390/05/11	1,076	1,076	1,076	1,069	0.0	3	1K	1M
1390/05/10	1,106	1,106	1,106	1,069	0.47	1	13K	14M
1390/05/09	1,067	1,067	1,106	1,064	0.0	2	2K	2M
1390/05/04	1,104	1,104	1,104	1,064	0.19	2	4K	5M
1390/04/22	1,057	1,056	1,088	1,062	0.57	6	39K	42M
1390/04/21	1,057	1,057	1,057	1,056	0.0	2	3K	3M
1390/04/18	1,056	1,056	1,056	1,056	0.0	2	1K	1M
1390/04/15	1,056	1,056	1,056	1,056	0.0	2	3K	3M
1390/04/13	1,056	1,056	1,056	1,056	0.0	1	1K	1M
1390/04/08	1,056	1,056	1,057	1,056	0.0	2	30K	32M
1390/04/06	1,056	1,056	1,079	1,056	0.0	3	3K	3M
1390/04/05	1,056	1,056	1,056	1,056	0.0	1	150	158K
1390/03/31	1,056	1,056	1,056	1,056	0.0	1	10K	11M
1390/03/30	1,056	1,056	1,056	1,056	0.0	1	1K	1M
1390/03/24	1,050	1,050	1,085	1,056	(0.38)	3	35K	37M
1390/03/22	1,050	1,050	1,050	1,060	0.0	2	4K	4M
1390/03/21	1,050	1,050	1,080	1,060	0.0	2	1K	1M
1390/03/09	1,030	1,030	1,030	1,060	0.0	1	763	786K
1390/03/07	1,070	1,070	1,072	1,060	2.81	10	71K	76M
1390/02/28	1,037	1,037	1,037	1,031	0.0	1	568	589K
1390/02/27	1,037	1,037	1,037	1,031	0.0	1	8K	8M
1390/02/24	1,037	1,037	1,037	1,031	0.0	1	624	647K
1390/02/21	1,059	1,059	1,059	1,031	0.0	1	1K	1M
1390/02/20	1,036	1,036	1,036	1,031	0.0	1	3K	3M
1390/02/18	1,071	1,071	1,071	1,031	0.0	1	699	749K
1390/02/14	1,060	1,060	1,071	1,031	0.10	2	2K	2M
1390/02/13	1,032	1,032	1,032	1,030	0.0	1	936	966K
1390/02/11	1,030	1,030	1,030	1,030	0.0	1	2K	2M
1390/02/10	1,059	1,059	1,060	1,030	0.10	2	2K	2M
1390/02/07	1,030	1,030	1,030	1,029	0.0	2	100	103K
1390/02/06	1,027	1,027	1,060	1,029	0.19	4	12K	13M
1390/02/05	1,027	1,027	1,027	1,027	0.0	1	506	520K
1390/02/04	1,027	1,027	1,027	1,027	0.0	1	8K	8M
1390/02/03	1,027	1,027	1,027	1,027	0.0	1	1K	1M
1390/01/31	1,015	1,013	1,030	1,027	(0.1)	7	61K	63M
1390/01/30	1,030	1,030	1,030	1,028	0.0	1	186	192K
1390/01/29	1,050	1,028	1,050	1,028	0.0	2	1K	1M
1390/01/28	1,027	1,027	1,068	1,028	0.10	10	14K	14M
1390/01/27	1,030	1,030	1,030	1,027	0.0	8	15K	15M
1390/01/24	1,030	1,030	1,030	1,027	0.0	3	11K	11M
1390/01/23	1,030	1,030	1,030	1,027	0.0	1	625	644K
1390/01/22	1,030	1,030	1,031	1,027	0.29	5	50K	51M
1390/01/21	1,030	1,030	1,030	1,024	0.0	1	2K	2M
1390/01/17	1,030	1,030	1,030	1,024	0.0	1	2K	2M
1390/01/15	1,039	1,039	1,040	1,024	0.10	2	5K	6M
1390/01/10	1,039	1,039	1,039	1,023	0.0	1	10	10K
1390/01/09	1,039	1,039	1,039	1,023	0.20	2	10K	10M
1390/01/07	1,022	1,013	1,022	1,021	(0.1)	3	7K	7M
1389/12/25	1,010	1,010	1,010	1,022	0.0	1	2K	2M
1389/12/21	1,016	1,016	1,016	1,022	0.0	1	500	508K
1389/12/17	1,030	1,030	1,030	1,022	0.10	1	7K	7M
1389/12/14	1,055	1,055	1,055	1,021	0.0	1	10	11K
1389/12/11	1,000	1,000	1,000	1,021	(0.1)	1	3K	3M
1389/12/09	1,000	1,000	1,000	1,022	0.0	1	996	996K
1389/12/08	1,050	1,050	1,050	1,022	0.0	1	877	921K
1389/12/04	1,022	1,022	1,022	1,022	0.0	1	623	637K
1389/11/30	1,025	1,025	1,025	1,022	0.0	1	2K	2M
1389/11/27	1,000	1,000	1,000	1,022	(0.2)	1	10K	10M
1389/11/24	1,003	1,003	1,003	1,024	(0.19)	3	10K	10M
1389/11/20	1,003	1,003	1,003	1,026	(0.29)	8	13K	13M
1389/11/18	1,019	1,010	1,030	1,029	1.98	17	231K	238M
1389/11/17	1,003	1,003	1,003	1,009	0.0	2	5K	5M
1389/11/11	1,001	1,001	1,001	1,009	(0.1)	3	11K	11M
1389/11/10	1,019	1,019	1,047	1,010	0.30	3	10K	10M
1389/11/09	1,003	1,001	1,003	1,007	(0.2)	5	30K	30M
1389/11/04	1,003	1,003	1,003	1,009	0.0	1	2K	2M
1389/11/03	1,003	1,003	1,003	1,009	0.0	1	467	468K
1389/11/02	1,003	1,003	1,045	1,009	0.40	4	20K	21M
1389/10/29	1,044	1,003	1,044	1,005	0.10	3	7K	7M
1389/10/28	1,044	1,044	1,044	1,004	0.0	1	930	971K
1389/10/27	1,003	1,003	1,003	1,004	0.0	1	422	423K
1389/10/22	1,003	1,003	1,003	1,004	0.0	1	3K	3M
1389/10/21	1,002	1,001	1,002	1,004	0.0	5	16K	16M
1389/10/19	1,002	1,002	1,002	1,004	0.0	2	3K	3M
1389/10/15	1,002	1,002	1,030	1,004	0.10	3	5K	5M
1389/10/14	1,020	1,020	1,020	1,003	0.60	1	26K	27M
1389/10/13	1,002	1,002	1,002	997	0.0	1	4K	4M
1389/10/12	1,002	1,002	1,002	997	0.0	1	1K	1M
1389/10/08	1,001	1,001	1,002	997	0.10	3	20K	20M
1389/10/07	1,002	1,001	1,003	996	0.40	10	40K	40M
1389/10/05	1,001	1,000	1,001	992	0.20	5	16K	16M
1389/10/04	1,001	1,001	1,001	990	0.0	2	2K	2M
1389/10/01	1,000	1,000	1,000	990	0.0	1	988	988K
1389/09/27	990	990	990	990	0.0	3	4K	4M
1389/09/22	995	995	995	990	0.0	2	5K	5M
1389/09/21	990	990	990	990	0.0	2	2K	2M
1389/09/20	990	990	990	990	0.0	2	1K	1M
1389/09/17	987	987	987	990	0.0	4	5K	5M
1389/09/16	981	980	981	990	(0.1)	3	7K	7M
1389/09/15	981	981	981	991	0.0	1	3K	3M
1389/09/14	981	981	981	991	0.0	1	155	152K
1389/09/10	981	981	981	991	0.0	3	5K	5M
1389/09/09	991	980	999	991	(0.2)	8	35K	35M
1389/09/07	983	980	983	993	(0.5)	8	26K	26M
1389/09/03	980	980	980	998	(0.2)	4	9K	9M
1389/09/02	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1389/09/01	999	999	999	1,000	0.0	1	5K	5M
1389/08/30	999	999	999	1,000	(0.6)	12	91K	91M
1389/08/29	1,000	1,000	1,000	1,006	(0.1)	14	19K	19M
1389/08/25	1,000	981	1,000	1,007	(1.27)	8	54K	54M
1389/08/24	1,000	1,000	1,040	1,020	(0.2)	3	10K	10M
1389/08/22	992	992	992	1,022	(1.06)	5	27K	27M
1389/08/17	997	997	1,000	1,033	(0.48)	3	13K	13M
1389/08/16	1,002	1,002	1,002	1,038	(0.48)	9	13K	13M
1389/08/15	1,002	1,002	1,002	1,043	0.0	3	1K	1M
1389/08/10	1,014	1,014	1,014	1,043	(1.23)	12	30K	30M
1389/08/05	1,019	1,019	1,019	1,056	(0.47)	3	12K	12M
1389/08/04	1,023	1,023	1,023	1,061	(0.38)	1	10K	10M
1389/08/01	1,045	1,045	1,045	1,065	(2.11)	4	53K	56M
1389/07/28	1,046	1,046	1,046	1,088	(0.09)	1	2K	3M
1389/07/27	1,089	1,088	1,129	1,089	(3.88)	36	240K	262M
1389/07/26	1,133	1,133	1,133	1,133	(3.98)	5	100K	113M
1389/07/20	1,180	1,180	1,180	1,180	(3.99)	1	400	472K
1389/07/11	1,229	1,229	1,229	1,229	(3.98)	1	1K	1M
1389/07/07	1,280	1,280	1,280	1,280	(3.98)	1	100	128K
1389/06/31	1,280	1,280	1,280	1,333	0.0	2	116	148K
1389/06/27	1,281	1,281	1,281	1,333	(0.07)	2	3K	3M
1389/06/24	1,282	1,282	1,367	1,334	(0.07)	4	13K	17M
1389/06/23	1,348	1,259	1,348	1,335	2.93	37	238K	318M
1389/06/22	1,297	1,297	1,297	1,297	3.93	7	100K	130M
1389/06/21	1,248	1,248	1,248	1,248	4.00	4	100K	125M
1389/06/17	1,200	1,200	1,200	1,200	3.99	11	100K	120M
1389/06/16	1,172	1,172	1,172	1,154	2.40	13	60K	70M
1389/06/15	1,067	1,067	1,153	1,127	1.62	9	61K	69M
1389/06/14	1,109	1,107	1,109	1,109	(3.82)	15	190K	211M
1389/06/13	1,120	1,120	1,120	1,153	(0.35)	2	10K	11M
1389/06/09	1,157	1,157	1,157	1,157	0.0	3	11K	12M
1389/06/08	1,189	1,189	1,189	1,157	1.14	3	30K	36M
1389/06/07	1,156	1,156	1,156	1,144	2.88	8	72K	84M
1389/06/06	1,127	1,100	1,138	1,112	1.55	8	58K	65M
1389/06/03	1,053	1,053	1,075	1,095	(0.09)	2	2K	2M
1389/06/02	1,075	1,074	1,127	1,096	0.64	9	59K	65M
1389/06/01	1,129	1,129	1,129	1,089	0.0	1	700	790K
1389/05/31	1,074	1,074	1,075	1,089	(2.51)	10	66K	70M
1389/05/30	1,117	1,117	1,117	1,117	(3.96)	18	99K	111M
1389/05/27	1,166	1,165	1,201	1,163	0.61	8	43K	51M
1389/05/26	1,158	1,158	1,158	1,156	3.77	10	96K	112M
1389/05/25	1,079	1,079	1,167	1,114	(0.8)	78	653K	727M
1389/05/24	1,124	1,123	1,124	1,123	(3.93)	44	279K	313M
1389/05/23	1,138	1,138	1,139	1,169	(0.85)	12	25K	29M
1389/05/20	1,138	1,138	1,138	1,179	(0.42)	5	11K	12M
1389/05/18	1,138	1,138	1,138	1,184	(0.08)	1	2K	2M
1389/05/17	1,140	1,140	1,150	1,185	(0.17)	5	5K	6M
1389/05/12	1,146	1,146	1,146	1,187	(0.5)	5	13K	15M
1389/05/10	1,193	1,193	1,193	1,193	0.0	1	6K	7M
1389/05/03	1,146	1,146	1,146	1,193	0.0	1	115	132K
1389/05/02	1,152	1,152	1,152	1,193	(0.58)	1	16K	18M
1389/04/30	1,152	1,152	1,152	1,200	0.0	2	1K	1M
1389/04/29	1,200	1,200	1,200	1,200	8.99	3	31K	37M
1389/04/13	1,102	1,100	1,102	1,101	0.0	5	56K	62M
1389/04/08	1,109	1,100	1,109	1,101	(0.27)	11	100K	110M
1389/04/07	1,101	1,101	1,101	1,104	0.0	3	1K	1M
1389/04/02	1,105	1,101	1,105	1,104	0.0	2	5K	5M
1389/03/30	1,105	1,105	1,105	1,104	0.0	1	1K	2M
1389/03/25	1,101	1,100	1,101	1,104	0.0	5	9K	10M
1389/03/23	1,101	1,101	1,102	1,104	0.0	4	9K	10M
1389/03/12	1,111	1,111	1,111	1,104	0.0	2	2K	3M
1389/03/11	1,111	1,111	1,111	1,104	0.09	5	9K	9M
1389/03/10	1,107	1,107	1,138	1,103	0.27	7	11K	13M
1389/03/09	1,104	1,104	1,104	1,100	0.0	1	1K	1M
1389/03/08	1,101	1,100	1,101	1,100	0.0	5	10K	11M
1389/03/05	1,101	1,100	1,101	1,100	0.0	4	9K	10M
1389/03/04	1,100	1,100	1,101	1,100	0.18	12	137K	150M
1389/03/03	1,100	1,100	1,100	1,098	0.0	2	1K	2M
1389/03/02	1,106	1,068	1,106	1,098	(0.72)	7	27K	29M
1389/03/01	1,098	1,098	1,100	1,106	0.0	2	5K	6M
1389/02/29	1,109	1,092	1,109	1,106	0.09	8	30K	33M
1389/02/25	1,140	1,140	1,140	1,105	0.0	1	10	11K
1389/02/20	1,110	1,084	1,111	1,105	0.18	6	32K	36M
1389/02/19	1,084	1,083	1,084	1,103	(0.45)	2	20K	22M
1389/02/18	1,111	1,111	1,111	1,108	0.0	1	869	965K
1389/02/15	1,110	1,081	1,111	1,108	(0.36)	6	16K	18M
1389/02/14	1,082	1,081	1,109	1,112	(0.36)	8	12K	13M
1389/02/13	1,090	1,090	1,090	1,116	(0.27)	4	10K	11M
1389/02/12	1,120	1,119	1,120	1,119	0.18	9	351K	393M
1389/02/08	1,131	1,121	1,131	1,117	0.0	2	520	588K
1389/02/06	1,155	1,131	1,155	1,117	0.09	5	3K	4M
1389/02/04	1,140	1,140	1,140	1,116	0.09	3	2K	2M
1389/02/01	1,131	1,131	1,132	1,115	0.27	5	13K	15M
1389/01/31	1,121	1,121	1,121	1,112	0.0	1	2K	2M
1389/01/30	1,149	1,149	1,149	1,112	0.09	2	2K	2M
1389/01/29	1,136	1,136	1,136	1,111	0.27	1	9K	11M
1389/01/28	1,108	1,108	1,108	1,108	0.0	3	6K	7M
1389/01/25	1,100	1,100	1,110	1,108	0.0	3	12K	13M
1389/01/24	1,110	1,110	1,110	1,108	0.0	2	11K	13M
1389/01/23	1,128	1,107	1,128	1,108	0.27	4	28K	31M
1389/01/21	1,120	1,120	1,122	1,105	0.55	7	28K	32M
1389/01/18	1,120	1,120	1,120	1,099	0.0	3	1K	2M
1389/01/17	1,099	1,099	1,099	1,099	0.0	6	20K	22M
1389/01/16	999	999	1,135	1,099	(3.0)	9	15K	16M
1388/11/28	1,098	1,098	1,098	1,133	(0.35)	2	10K	11M
1388/11/27	1,117	1,117	1,117	1,137	(1.73)	11	50K	56M
1388/11/19	1,122	1,122	1,122	1,157	(0.43)	2	12K	13M
1388/11/10	1,134	1,130	1,134	1,162	(0.68)	7	22K	25M
1388/11/07	1,134	1,134	1,134	1,170	(0.43)	2	11K	13M
1388/10/30	1,175	1,175	1,175	1,175	(3.45)	13	132K	155M
1388/10/22	1,217	1,217	1,217	1,217	0.0	3	42K	52M
1388/10/20	1,257	1,257	1,257	1,217	0.08	2	4K	5M
1388/10/16	1,182	1,182	1,182	1,216	(0.65)	5	20K	24M
1388/09/25	1,224	1,224	1,224	1,224	0.0	4	7K	9M
1388/09/24	1,257	1,257	1,257	1,224	0.74	9	22K	28M
1388/09/22	1,221	1,221	1,221	1,215	2.97	17	86K	105M
1388/09/21	1,195	1,195	1,195	1,180	2.16	10	64K	76M
1388/09/14	1,190	1,190	1,190	1,155	0.43	7	12K	14M
1388/09/11	1,190	1,190	1,190	1,150	0.0	1	13	15K
1388/09/10	1,189	1,189	1,189	1,150	0.09	6	1K	2M
1388/09/09	1,185	1,185	1,185	1,149	0.35	2	9K	11M
1388/09/04	1,184	1,184	1,184	1,145	0.09	2	4K	4M
1388/09/03	1,178	1,178	1,178	1,144	0.44	2	12K	14M
1388/08/30	1,176	1,176	1,176	1,139	0.18	1	5K	6M
1388/08/27	1,175	1,175	1,175	1,137	0.09	2	4K	4M
1388/08/25	1,174	1,174	1,174	1,136	0.09	2	2K	3M
1388/08/24	1,170	1,170	1,170	1,135	0.35	3	10K	12M
1388/08/18	1,170	1,170	1,170	1,131	0.0	1	467	546K
1388/08/10	1,162	1,162	1,162	1,131	0.18	2	5K	6M
1388/08/06	1,162	1,162	1,162	1,129	0.0	1	1K	1M
1388/08/05	1,162	1,162	1,162	1,129	0.0	1	700	813K
1388/08/03	1,158	1,158	1,158	1,129	0.36	3	11K	13M
1388/07/27	1,155	1,155	1,155	1,125	0.27	3	10K	11M
1388/07/26	1,155	1,155	1,155	1,122	0.0	1	555	641K
1388/07/21	1,155	1,155	1,155	1,122	0.0	2	662	765K
1388/07/20	1,155	1,155	1,155	1,122	0.0	1	155	179K
1388/07/18	1,123	1,123	1,123	1,122	0.0	1	1K	2M
1388/07/14	1,122	1,122	1,124	1,122	0.0	7	11K	12M
1388/07/01	1,122	1,122	1,122	1,122	0.0	16	140K	157M
1388/06/31	1,095	1,095	1,122	1,122	2.84	21	1M	1B
1388/06/25	1,064	1,064	1,125	1,091	(0.46)	5	30K	32M
1388/06/23	1,070	1,070	1,070	1,096	(0.63)	2	20K	21M
1388/06/22	1,103	1,103	1,103	1,103	0.0	2	4K	5M
1388/06/17	1,105	1,105	1,105	1,103	0.0	1	1K	1M
1388/06/16	1,105	1,105	1,106	1,103	0.36	7	61K	67M
1388/06/15	1,105	1,105	1,105	1,099	0.0	1	311	344K
1388/06/14	1,105	1,105	1,105	1,099	0.0	1	1K	1M
1388/06/11	1,099	1,099	1,099	1,099	0.0	20	200K	220M
1388/06/10	1,038	1,038	1,100	1,099	2.90	8	793K	872M
1388/06/09	1,038	1,038	1,038	1,068	(0.19)	2	5K	5M
1388/06/08	1,070	1,070	1,070	1,070	2.10	1	900K	963M
1388/06/04	1,050	1,050	1,050	1,048	0.10	5	17K	18M
1388/06/02	1,047	1,047	1,047	1,047	0.0	1	4K	4M
1388/05/31	1,027	1,027	1,057	1,047	1.95	17	84K	88M
1388/05/26	1,027	1,027	1,027	1,027	0.0	13	121K	125M
1388/05/21	1,056	1,056	1,056	1,027	0.10	2	2K	2M
1388/05/20	1,026	1,026	1,026	1,026	0.0	1	2K	2M
1388/05/19	1,049	1,049	1,050	1,026	0.10	2	3K	3M
1388/05/18	1,030	1,030	1,050	1,025	0.49	5	23K	24M
1388/05/17	1,034	1,000	1,034	1,020	(0.1)	3	8K	8M
1388/05/14	1,035	1,035	1,035	1,021	0.10	1	10K	10M
1388/05/12	1,033	1,033	1,034	1,020	0.10	4	5K	5M
1388/05/11	1,034	1,034	1,034	1,019	1.49	17	50K	52M
1388/05/07	1,006	1,006	1,006	1,004	0.0	2	2K	2M
1388/05/05	1,025	1,025	1,025	1,004	0.80	5	27K	27M
1388/05/04	1,023	1,023	1,023	996	0.20	3	8K	8M
1388/05/03	972	972	972	994	(0.8)	8	26K	25M
1388/04/31	1,000	1,000	1,000	1,002	0.0	1	5K	5M
1388/04/30	1,000	1,000	1,009	1,002	9.63	10	38K	38M
1388/03/13	914	914	914	914	2.93	1	300	274K
1388/03/12	888	888	888	888	2.90	1	425	377K
1388/03/11	863	863	863	863	2.98	1	425	367K
1388/03/10	838	838	838	838	2.95	1	350	293K
1388/03/09	814	814	814	814	2.91	1	500	407K
1388/03/06	814	814	814	791	0.0	3	2K	2M
1388/03/04	791	791	791	791	2.99	1	725	573K
1388/03/03	768	768	768	768	2.95	1	138	106K
1388/03/02	767	767	767	746	0.13	1	3K	2M
1388/02/23	745	745	745	745	2.90	1	200	149K
1388/02/22	724	724	724	724	2.99	5	20K	14M
1388/02/15	724	724	724	703	0.0	1	850	615K
1388/02/12	723	723	723	703	0.14	1	5K	4M
1388/02/07	723	723	723	702	0.0	1	10	7K
1388/01/24	723	723	723	702	0.0	1	40	29K
1388/01/22	715	715	715	702	1.01	7	36K	25M
1388/01/19	710	710	714	695	0.14	3	7K	5M
1388/01/18	675	675	675	694	0.0	1	40	27K
1388/01/17	679	679	679	694	(1.14)	10	30K	21M
1388/01/16	679	679	721	702	(32.63)	5	32K	23M
1387/12/11	700	700	700	1,042	(0.29)	1	1K	700K
1387/11/30	1,015	1,015	1,015	1,045	(0.1)	1	4K	4M
1387/11/29	1,019	1,019	1,019	1,046	(0.38)	7	12K	12M
1387/11/21	1,019	1,019	1,019	1,050	0.0	2	955	973K
1387/11/19	1,050	1,050	1,050	1,050	0.0	1	1K	1M
1387/11/16	1,053	1,053	1,053	1,050	0.0	2	7K	7M
1387/11/15	1,053	1,053	1,053	1,050	0.0	1	600	632K
1387/11/14	1,051	1,051	1,051	1,050	0.0	1	3K	3M
1387/11/12	1,050	1,050	1,050	1,050	(4.37)	3	2K	2M
1387/11/05	1,130	1,130	1,130	1,098	0.0	1	1K	1M
1387/11/02	1,070	1,070	1,070	1,098	0.0	1	701	750K
1387/10/29	1,098	1,098	1,100	1,098	0.0	9	75K	82M
1387/10/23	1,070	1,070	1,070	1,098	0.0	1	1K	1M
1387/10/21	1,070	1,070	1,070	1,098	0.0	1	330	353K
1387/10/16	1,070	1,070	1,070	1,098	(0.09)	2	2K	2M
1387/10/15	1,070	1,070	1,070	1,099	(0.09)	1	2K	2M
1387/10/10	1,070	1,070	1,070	1,100	(0.09)	1	3K	3M
1387/10/09	1,139	1,100	1,139	1,101	(0.63)	7	916K	1B
1387/10/08	1,100	1,100	1,100	1,108	0.0	1	1K	1M
1387/10/07	1,100	1,100	1,100	1,108	0.0	1	2K	2M
1387/10/04	1,101	1,100	1,101	1,108	(0.09)	4	11K	12M
1387/09/25	1,110	1,109	1,110	1,109	0.0	3	10K	12M
1387/09/20	1,100	1,100	1,100	1,109	0.0	1	500	550K
1387/09/16	1,100	1,100	1,100	1,109	0.0	1	860	946K
1387/09/13	1,101	1,101	1,110	1,109	0.0	4	16K	18M
1387/09/12	1,100	1,100	1,109	1,109	(0.09)	7	13K	14M
1387/09/09	1,110	1,110	1,110	1,110	0.0	2	10K	11M
1387/09/06	1,110	1,110	1,111	1,110	0.54	18	119K	132M
1387/09/04	1,100	1,100	1,104	1,104	0.0	2	2K	2M
1387/09/03	1,111	1,100	1,111	1,104	0.09	5	16K	18M
1387/08/28	1,100	1,100	1,103	1,103	0.0	4	9K	9M
1387/08/27	1,100	1,100	1,103	1,103	0.0	3	6K	7M
1387/08/26	1,100	1,100	1,103	1,103	0.0	4	911K	1B
1387/08/21	1,100	1,100	1,103	1,103	(0.18)	9	38K	42M
1387/08/20	1,100	1,100	1,105	1,105	(0.09)	2	10K	11M
1387/08/19	1,100	1,100	1,106	1,106	(2.38)	19	81K	90M
1387/08/18	1,120	1,120	1,133	1,133	(1.82)	19	62K	69M
1387/08/15	1,140	1,140	1,154	1,154	(1.79)	15	60K	68M
1387/08/01	1,140	1,140	1,175	1,175	0.0	2	1K	1M
1387/06/31	1,150	1,150	1,175	1,175	(0.76)	6	26K	30M
1387/06/26	1,217	1,184	1,217	1,184	0.0	5	21K	25M
1387/06/25	1,185	1,184	1,185	1,184	0.0	6	60K	71M
1387/06/24	1,199	1,184	1,199	1,184	1.63	20	56K	67M
1387/06/23	1,173	1,165	1,173	1,165	2.28	17	76K	89M
1387/06/20	1,169	1,139	1,169	1,139	0.35	7	13K	15M
1387/06/18	1,163	1,135	1,163	1,135	0.44	5	15K	18M
1387/06/17	1,163	1,130	1,163	1,130	0.0	2	850	988K
1387/06/16	1,161	1,130	1,161	1,130	0.18	4	6K	7M
1387/06/12	1,159	1,128	1,159	1,128	0.18	3	6K	7M
1387/06/09	1,154	1,126	1,154	1,126	0.45	8	15K	18M
1387/06/06	1,153	1,121	1,153	1,121	0.09	2	2K	2M
1387/06/05	1,146	1,120	1,146	1,120	0.63	7	23K	26M
1387/06/04	1,146	1,113	1,146	1,113	0.0	3	1K	2M
1387/06/03	1,143	1,113	1,143	1,113	0.27	2	8K	9M
1387/05/23	1,139	1,110	1,139	1,110	0.36	5	13K	15M
1387/05/22	1,135	1,106	1,135	1,106	0.36	6	13K	15M
1387/05/20	1,135	1,102	1,135	1,102	0.0	2	1K	1M
1387/05/19	1,133	1,102	1,133	1,102	0.18	2	6K	7M
1387/05/16	1,100	1,100	1,100	1,100	3.00	32	151K	166M
1387/05/15	1,100	1,068	1,100	1,068	0.0	2	1K	1M
1387/05/14	1,097	1,068	1,097	1,068	0.19	6	5K	6M
1387/05/13	1,097	1,066	1,097	1,066	0.0	2	1K	1M
1387/05/12	1,094	1,066	1,094	1,066	0.28	5	11K	12M
1387/05/08	1,086	1,063	1,086	1,063	0.76	9	27K	30M
1387/05/06	1,084	1,055	1,084	1,055	0.19	4	6K	7M
1387/05/05	1,070	1,053	1,070	1,053	0.0	2	3K	3M
1387/05/01	1,081	1,053	1,081	1,053	0.29	2	8K	9M
1387/04/30	1,050	1,050	1,050	1,050	(13.01)	1	5K	6M
1387/04/18	1,240	1,207	1,240	1,207	0.0	8	23K	27M
1387/04/16	1,207	1,207	1,207	1,207	(12.73)	3	9K	11M
1387/04/12	1,385	1,346	1,385	1,383	2.83	34	127K	176M
1387/04/11	1,347	1,345	1,347	1,345	0.0	3	10K	13M
1387/04/10	1,306	1,306	1,360	1,345	0.0	10	27K	36M
1387/04/09	1,346	1,345	1,346	1,345	(0.07)	22	87K	117M
1387/04/08	1,346	1,346	1,346	1,346	0.0	1	10K	13M
1387/04/05	1,346	1,346	1,346	1,346	0.0	2	20K	27M
1387/04/04	1,377	1,346	1,382	1,346	0.30	6	11K	15M
1387/04/03	1,377	1,342	1,377	1,342	0.37	9	12K	16M
1387/04/02	1,337	1,337	1,337	1,337	2.93	2	5K	7M
1387/04/01	1,299	1,299	1,299	1,299	2.93	5	19K	25M
1387/03/29	1,262	1,262	1,262	1,262	2.94	1	50	63K
1387/03/28	1,262	1,226	1,262	1,226	0.0	2	144	181K
1387/03/27	1,258	1,226	1,258	1,226	0.33	6	12K	15M
1387/03/26	1,258	1,222	1,258	1,222	0.0	4	678	853K
1387/03/25	1,258	1,222	1,258	1,222	0.0	2	633	796K
1387/03/22	1,254	1,222	1,254	1,222	0.33	5	12K	15M
1387/03/21	1,253	1,218	1,253	1,218	0.08	3	4K	5M
1387/03/13	1,253	1,217	1,253	1,217	0.0	3	1K	2M
1387/03/12	1,253	1,217	1,731	1,217	0.0	6	7M	12B
1387/03/11	1,252	1,217	1,252	1,217	0.08	4	3K	4M
1387/03/07	1,243	1,216	1,243	1,216	0.08	4	4K	6M
1387/03/06	1,240	1,215	1,243	1,215	0.66	10	26K	32M
1387/03/05	1,220	1,207	1,221	1,207	0.0	4	2K	3M
1387/03/04	1,220	1,207	1,220	1,207	0.17	5	11K	14M
1387/03/01	1,223	1,205	1,240	1,205	0.08	4	4K	6M
1387/02/30	1,207	1,204	1,207	1,204	0.0	2	1K	1M
1387/02/25	1,206	1,204	1,217	1,204	0.0	4	3K	4M
1387/02/23	1,206	1,204	1,206	1,204	0.0	5	8K	9M
1387/02/21	1,205	1,204	1,205	1,204	0.0	6	20K	25M
1387/02/18	1,206	1,204	1,206	1,204	0.0	7	17K	20M
1387/02/17	1,206	1,204	1,206	1,204	0.0	9	32K	39M
1387/02/16	1,205	1,202	1,205	1,204	0.08	26	159K	191M
1387/02/15	1,221	1,203	1,221	1,203	0.42	6	20K	24M
1387/02/14	1,200	1,198	1,200	1,198	1.78	22	91K	109M
1387/02/11	1,200	1,177	1,200	1,177	0.0	2	1K	1M
1387/02/10	1,180	1,177	1,195	1,177	0.17	9	30K	35M
1387/02/07	1,195	1,175	1,195	1,175	0.0	3	2K	3M
1387/02/04	1,197	1,171	1,198	1,175	0.0	19	67K	79M
1387/02/01	1,160	1,160	1,175	1,175	(0.42)	13	39K	46M
1387/01/31	1,163	1,163	1,180	1,180	(0.51)	8	25K	29M
1387/01/28	1,170	1,170	1,186	1,186	(0.59)	8	30K	35M
1387/01/27	1,181	1,181	1,193	1,193	(0.17)	6	17K	20M
1387/01/26	1,176	1,176	1,195	1,195	(0.42)	7	22K	26M
1387/01/25	1,201	1,200	1,201	1,200	0.08	21	98K	118M
1387/01/24	1,202	1,199	1,202	1,199	0.0	2	71	85K
1387/01/21	1,200	1,199	1,200	1,199	0.0	2	4K	4M
1387/01/20	1,200	1,199	1,200	1,199	0.0	4	2K	2M
1387/01/19	1,200	1,199	1,200	1,199	0.0	12	23K	28M
1387/01/18	1,200	1,199	1,200	1,199	0.0	13	37K	44M
1387/01/17	1,200	1,199	1,200	1,199	0.59	19	84K	101M
1387/01/14	1,192	1,192	1,192	1,192	0.0	4	24K	28M
1386/12/28	1,192	1,192	1,192	1,192	0.0	11	66K	79M
1386/12/27	1,192	1,192	1,192	1,192	0.0	15	70K	83M
1386/12/26	1,195	1,181	1,195	1,192	(1.08)	16	1M	2B
1386/12/25	1,191	1,188	1,205	1,205	(0.58)	10	32K	38M
1386/12/22	1,216	1,200	1,216	1,212	(0.33)	24	99K	120M
1386/12/21	1,200	1,200	1,223	1,216	(0.57)	18	36K	43M
1386/12/20	1,223	1,223	1,223	1,223	0.0	1	2K	2M
1386/12/19	1,222	1,199	1,223	1,223	0.0	5	477	576K
1386/12/15	1,223	1,223	1,223	1,223	0.0	2	4K	4M
1386/12/14	1,204	1,204	1,223	1,223	(0.41)	8	19K	23M
1386/12/13	1,221	1,221	1,228	1,228	(1.37)	21	70K	85M
1386/12/12	1,231	1,231	1,250	1,245	(0.88)	12	44K	55M
1386/12/11	1,254	1,254	1,256	1,256	0.0	7	8K	9M
1386/12/08	1,255	1,254	1,270	1,256	(1.34)	34	175K	219M
1386/12/07	1,270	1,270	1,340	1,273	1.52	5	21K	27M
1386/11/02	1,254	1,254	1,254	1,254	1.95	1	5K	7M
1386/10/30	1,254	1,230	1,254	1,230	0.0	2	867	1M
1386/10/25	1,249	1,230	1,249	1,230	0.41	8	20K	25M
1386/10/15	1,249	1,225	1,249	1,225	0.0	2	742	927K
1386/10/12	1,239	1,225	1,239	1,225	0.82	12	41K	50M
1386/10/11	1,211	1,211	1,233	1,215	0.50	10	26K	32M
1386/10/10	1,210	1,209	1,211	1,209	0.0	3	372	450K
1386/10/05	1,201	1,201	1,209	1,209	0.0	2	3K	3M
1386/10/04	1,201	1,201	1,209	1,209	(0.08)	3	7K	8M
1386/10/03	1,210	1,210	1,210	1,210	0.0	1	2K	2M
1386/10/01	1,210	1,210	1,210	1,210	0.0	7	24K	29M
1386/09/26	1,195	1,193	1,210	1,210	(0.58)	10	31K	37M
1386/09/21	1,208	1,207	1,245	1,217	(0.9)	19	57K	69M
1386/09/20	1,245	1,228	1,245	1,228	(2.0)	21	473K	581M
1386/09/19	1,240	1,235	1,253	1,253	(0.56)	7	29K	36M
1386/09/17	1,260	1,260	1,261	1,260	(1.95)	28	109K	138M
1386/09/14	1,268	1,268	1,285	1,285	(0.62)	14	33K	41M
1386/09/13	1,281	1,281	1,293	1,293	(1.07)	19	54K	70M
1386/09/12	1,283	1,283	1,307	1,307	(0.15)	4	6K	8M
1386/09/11	1,289	1,289	1,309	1,309	(0.46)	12	21K	28M
1386/09/10	1,294	1,294	1,315	1,315	(0.38)	8	20K	26M
1386/09/07	1,297	1,297	1,320	1,320	(0.23)	3	11K	15M
1386/09/06	1,298	1,298	1,323	1,323	(0.08)	7	5K	7M
1386/09/05	1,302	1,302	1,324	1,324	(0.3)	7	16K	21M
1386/09/04	1,303	1,303	1,328	1,328	(0.08)	2	5K	7M
1386/09/03	1,307	1,307	1,329	1,329	(0.3)	12	14K	19M
1386/08/30	1,314	1,314	1,333	1,333	(0.52)	8	25K	33M
1386/08/28	1,345	1,340	1,345	1,340	0.0	2	1K	2M
1386/08/27	1,345	1,340	1,345	1,340	0.0	4	4K	5M
1386/08/26	1,345	1,340	1,345	1,340	0.15	5	25K	34M
1386/08/22	1,328	1,327	1,338	1,338	0.0	3	4K	6M
1386/08/20	1,321	1,321	1,338	1,338	(0.67)	15	34K	45M
1386/08/14	1,327	1,327	1,347	1,347	(0.3)	8	15K	20M
1386/08/12	1,349	1,349	1,351	1,351	(0.07)	15	19K	26M
1386/08/08	1,326	1,326	1,352	1,352	(0.07)	5	5K	6M
1386/08/06	1,332	1,332	1,353	1,353	(0.22)	5	11K	14M
1386/08/05	1,333	1,333	1,356	1,356	(0.15)	5	9K	12M
1386/08/01	1,353	1,350	1,358	1,358	(0.15)	5	17K	23M
1386/07/28	1,351	1,351	1,360	1,360	(0.07)	3	10K	14M
1386/07/25	1,361	1,352	1,361	1,361	0.0	3	10K	14M
1386/07/24	1,355	1,355	1,361	1,361	(1.16)	16	72K	98M
1386/07/23	1,356	1,355	1,377	1,377	(0.36)	9	18K	25M
1386/07/17	1,368	1,368	1,382	1,382	(0.93)	7	50K	68M
1386/07/09	1,385	1,385	1,397	1,395	(0.07)	6	11K	15M
1386/07/08	1,390	1,390	1,397	1,396	0.0	8	22K	31M
1386/07/07	1,390	1,390	1,396	1,396	0.0	2	3K	3M
1386/07/04	1,369	1,369	1,396	1,396	0.0	2	1K	2M
1386/07/02	1,384	1,369	1,396	1,396	0.0	4	1K	2M
1386/07/01	1,372	1,372	1,396	1,396	(0.21)	2	10K	14M
1386/06/31	1,377	1,377	1,399	1,399	(0.43)	3	20K	28M
1386/06/28	1,383	1,383	1,405	1,405	(0.43)	4	20K	28M
1386/06/27	1,386	1,386	1,411	1,411	(0.21)	3	10K	14M
1386/06/25	1,386	1,386	1,414	1,414	0.0	2	1K	1M
1386/06/24	1,386	1,386	1,414	1,414	0.0	2	893	1M
1386/06/20	1,387	1,387	1,414	1,414	(0.07)	3	5K	7M
1386/06/19	1,390	1,390	1,415	1,415	(0.21)	7	11K	15M
1386/06/18	1,400	1,400	1,418	1,418	(0.7)	8	35K	49M
1386/06/14	1,400	1,400	1,428	1,428	0.0	2	1K	2M
1386/06/13	1,401	1,401	1,428	1,428	(0.07)	2	4K	6M
1386/06/12	1,412	1,412	1,429	1,429	(0.76)	11	39K	55M
1386/06/06	1,412	1,412	1,440	1,440	0.0	2	571	807K
1386/06/05	1,420	1,420	1,440	1,440	(0.55)	9	27K	38M
1386/06/04	1,448	1,448	1,448	1,448	(1.96)	23	110K	159M
1386/06/03	1,477	1,477	1,477	1,477	(1.99)	21	105K	155M
1386/05/31	1,564	1,504	1,564	1,507	(1.76)	14	100K	151M
1386/05/30	1,534	1,534	1,534	1,534	(1.98)	19	100K	153M
1386/05/29	1,566	1,560	1,566	1,565	(0.06)	5	15K	23M
1386/05/28	1,572	1,566	1,572	1,566	0.06	2	10K	16M
1386/05/27	1,535	1,535	1,565	1,565	(0.06)	3	3K	5M
1386/05/24	1,569	1,550	1,569	1,566	(0.7)	24	173K	271M
1386/05/23	1,569	1,569	1,579	1,577	(0.13)	5	17K	27M
1386/05/22	1,575	1,575	3,000	1,579	(1.74)	59	7M	21B
1386/05/21	1,607	1,607	1,607	1,607	(1.95)	50	427K	686M
1386/05/17	1,640	1,639	1,640	1,639	(1.97)	32	141K	231M
1386/05/16	1,668	1,668	1,688	1,672	(1.76)	47	203K	340M
1386/05/15	1,745	1,677	1,745	1,702	(0.53)	60	178K	304M
1386/05/14	1,719	1,711	1,719	1,711	1.48	13	77K	133M
1386/05/13	1,686	1,686	1,686	1,686	2.00	21	100K	169M
1386/05/10	1,653	1,653	1,653	1,653	1.97	32	128K	212M
1386/05/09	1,645	1,621	1,645	1,621	0.50	9	25K	42M
1386/05/08	1,358	1,358	1,800	1,613	39.90	74	545K	880M
1386/04/17	1,153	1,153	1,153	1,153	1.95	55	248K	287M
1386/04/16	1,153	1,131	1,153	1,131	0.0	2	2K	2M
1386/04/12	1,153	1,131	1,153	1,131	0.0	2	443	511K
1386/04/11	1,150	1,131	1,150	1,131	0.18	2	10K	12M
1386/04/10	1,129	1,120	1,150	1,129	0.09	6	211K	237M
1386/04/09	1,129	1,123	1,129	1,128	1.90	27	130K	147M
1386/04/06	1,109	1,107	1,123	1,107	0.54	13	36K	40M
1386/04/05	1,100	1,100	1,110	1,101	0.09	52	337K	372M
1386/04/04	1,089	1,089	1,103	1,100	(0.99)	67	455K	501M
1386/04/03	1,111	1,111	1,132	1,111	0.09	24	119K	132M
1386/04/02	1,111	1,110	1,112	1,110	(0.18)	33	121K	135M
1386/03/30	1,121	1,111	1,121	1,112	(1.85)	38	100K	111M
1386/03/29	1,132	1,132	1,133	1,133	0.0	16	46K	52M
1386/03/27	1,130	1,129	1,137	1,133	0.27	31	84K	95M
1386/03/26	1,130	1,130	1,136	1,130	(1.99)	47	179K	202M
1386/03/23	1,153	1,153	1,153	1,153	(1.96)	21	100K	115M
1386/03/22	1,176	1,176	1,176	1,176	(2.0)	24	120K	141M
1386/03/21	1,200	1,200	1,200	1,200	(1.96)	22	104K	125M
1386/03/20	1,224	1,224	1,224	1,224	(1.92)	11	100K	122M
1386/03/19	1,248	1,248	1,248	1,248	(1.96)	14	110K	137M
1386/03/16	1,273	1,273	1,273	1,273	(1.93)	102	513K	653M
1386/03/13	1,277	1,277	1,298	1,298	(0.38)	6	20K	26M
1386/03/12	1,280	1,280	1,303	1,303	(0.23)	3	10K	13M
1386/03/09	1,306	1,306	1,306	1,306	(1.95)	23	100K	131M
1386/03/08	1,310	1,310	1,332	1,332	(0.3)	4	14K	18M
1386/03/07	1,317	1,317	1,336	1,336	(0.52)	11	27K	35M
1386/03/06	1,323	1,323	1,343	1,343	(0.44)	6	25K	33M
1386/03/05	1,331	1,331	1,349	1,349	(0.66)	9	32K	43M
1386/03/01	1,331	1,331	1,358	1,358	0.0	3	110	147K
1386/02/31	1,358	1,358	1,358	1,358	(1.95)	23	100K	136M
1386/02/18	1,362	1,362	1,385	1,385	(0.29)	9	15K	20M
1386/02/17	1,362	1,362	1,389	1,389	0.0	2	110	150K
1386/02/16	1,363	1,363	1,389	1,389	(0.07)	5	3K	4M
1386/02/15	1,369	1,369	1,390	1,390	(0.43)	9	22K	30M
1386/02/10	1,370	1,370	1,396	1,396	(0.07)	2	4K	5M
1386/02/09	1,397	1,397	1,397	1,397	(1.55)	3	25K	35M
1385/11/07	1,392	1,392	1,419	1,419	(0.07)	2	5K	7M
1385/11/03	1,393	1,393	1,420	1,420	(0.07)	4	4K	5M
1385/11/02	1,395	1,395	1,421	1,421	(0.14)	5	8K	11M
1385/11/01	1,396	1,396	1,423	1,423	(0.07)	3	4K	5M
1385/10/26	1,398	1,398	1,424	1,424	(0.14)	4	8K	11M
1385/10/24	1,398	1,398	1,426	1,426	0.0	4	2K	2M
1385/10/17	1,398	1,398	1,426	1,426	0.0	2	110	154K
1385/10/16	1,398	1,398	1,426	1,426	0.0	2	725	1M
1385/10/13	1,398	1,398	1,426	1,426	0.0	2	1K	2M
1385/10/12	1,398	1,398	1,426	1,426	0.0	2	1K	2M
1385/10/11	1,403	1,403	1,426	1,426	(0.35)	5	17K	24M
1385/10/09	1,404	1,404	1,431	1,431	(0.07)	3	4K	5M
1385/10/06	1,412	1,412	1,432	1,432	(0.56)	6	29K	41M
1385/10/03	1,428	1,428	1,440	1,440	(0.07)	6	11K	15M
1385/10/02	1,468	1,430	1,468	1,441	0.0	5	7K	11M
1385/09/29	1,454	1,441	1,454	1,441	1.05	24	1M	2B
1385/09/28	1,430	1,426	1,430	1,426	0.0	2	6M	9B
1385/09/27	1,426	1,426	1,426	1,426	1.93	22	100K	143M
1385/09/26	1,425	1,399	1,425	1,399	0.07	2	3K	4M
1385/09/25	1,403	1,398	1,425	1,398	0.0	6	7K	9M
1385/09/21	1,417	1,395	1,417	1,398	0.58	14	35K	50M
1385/09/20	1,400	1,390	1,415	1,390	0.14	9	13K	19M
1385/09/19	1,382	1,382	1,388	1,388	0.0	4	3K	4M
1385/09/18	1,410	1,385	1,410	1,388	0.0	4	388K	541M
1385/09/15	1,406	1,388	1,406	1,388	0.22	3	16K	23M
1385/09/14	1,380	1,380	1,406	1,385	0.44	13	25K	35M
1385/09/13	1,380	1,353	1,380	1,379	(0.07)	5	8K	11M
1385/09/12	1,358	1,358	1,380	1,380	(0.07)	2	5K	7M
1385/09/07	1,360	1,355	1,381	1,381	0.0	5	2K	2M
1385/09/06	1,381	1,381	1,381	1,381	0.0	3	4K	6M
1385/09/04	1,400	1,354	1,400	1,381	0.0	3	4K	5M
1385/09/01	1,381	1,381	1,381	1,381	0.0	10	17K	24M
1385/08/30	1,355	1,355	1,381	1,381	(0.07)	2	4K	6M
1385/08/28	1,370	1,370	1,382	1,382	0.0	3	1K	2M
1385/08/27	1,367	1,367	1,382	1,382	(0.86)	12	46K	62M
1385/08/24	1,368	1,368	1,394	1,394	(0.07)	6	4K	5M
1385/08/23	1,391	1,391	1,395	1,395	0.0	2	7K	10M
1385/08/22	1,373	1,370	1,395	1,395	(0.14)	5	6K	8M
1385/08/21	1,384	1,373	1,397	1,397	(0.21)	5	12K	17M
1385/08/20	1,376	1,375	1,400	1,400	(0.14)	6	10K	14M
1385/08/17	1,392	1,392	1,402	1,402	(1.27)	31	65K	91M
1385/08/01	1,400	1,400	1,420	1,420	(0.56)	11	27K	38M
1385/07/24	1,400	1,400	1,428	1,428	0.0	2	18	25K
1385/07/22	1,408	1,408	1,428	1,428	(0.56)	12	30K	42M
1385/07/17	1,432	1,429	1,436	1,436	(0.07)	8	7K	10M
1385/07/15	1,430	1,411	1,449	1,437	(0.14)	17	42K	60M
1385/07/11	1,444	1,412	1,444	1,439	(0.07)	4	1K	2M
1385/07/10	1,444	1,416	1,444	1,440	(0.28)	6	12K	17M
1385/07/09	1,450	1,434	1,451	1,444	(1.16)	20	65K	93M
1385/07/08	1,467	1,450	1,467	1,461	(0.14)	11	16K	23M
1385/07/05	1,468	1,435	1,470	1,463	(0.07)	7	19K	27M
1385/07/03	1,440	1,440	1,464	1,464	(0.34)	9	17K	24M
1385/07/02	1,441	1,441	1,469	1,469	(0.07)	4	1K	1M
1385/07/01	1,475	1,450	1,475	1,470	(0.41)	6	20K	29M
1385/06/29	1,483	1,454	1,483	1,476	(0.47)	10	33K	49M
1385/06/28	1,493	1,483	1,493	1,483	1.30	17	68K	102M
1385/06/27	1,450	1,450	1,465	1,464	(0.07)	26	218K	319M
1385/06/26	1,466	1,465	1,466	1,465	0.0	2	15K	22M
1385/06/21	1,459	1,459	1,493	1,465	0.07	12	34K	51M
1385/06/20	1,451	1,450	1,497	1,464	(0.41)	9	29K	42M
1385/06/19	1,446	1,446	1,498	1,470	(0.34)	6	17K	25M
1385/06/15	1,456	1,456	1,475	1,475	(0.67)	15	32K	46M
1385/06/14	1,468	1,461	1,485	1,485	(0.34)	8	17K	25M
1385/06/13	1,498	1,479	1,498	1,490	(0.53)	9	63K	94M
1385/06/07	1,499	1,480	1,527	1,498	(0.07)	90	397K	595M
1385/06/06	1,500	1,499	1,500	1,499	(0.07)	9	51K	76M
1385/06/05	1,500	1,500	1,500	1,500	(1.96)	36	157K	235M
1385/06/01	1,510	1,510	1,530	1,530	(0.07)	2	339	512K
1385/05/29	1,518	1,518	1,548	1,531	0.86	12	45K	70M
1385/05/28	1,518	1,518	1,518	1,518	0.0	1	524	795K
1385/05/25	1,513	1,513	1,537	1,518	0.20	10	45K	69M
1385/05/24	1,487	1,487	1,515	1,515	(0.07)	4	4K	6M
1385/05/23	1,504	1,504	1,516	1,516	(1.17)	14	58K	88M
1385/05/22	1,507	1,507	1,534	1,534	(0.2)	4	7K	11M
1385/05/21	1,513	1,513	1,537	1,537	(0.39)	8	20K	30M
1385/05/18	1,548	1,525	1,553	1,543	(0.64)	17	46K	70M
1385/05/16	1,553	1,553	1,553	1,553	(1.96)	40	155K	241M
1385/05/15	1,574	1,574	1,600	1,584	(1.37)	18	70K	111M
1385/05/14	1,606	1,606	1,606	1,606	(1.95)	22	102K	163M
1385/05/11	1,640	1,610	1,640	1,638	(0.12)	8	36K	59M
1385/05/10	1,646	1,640	1,646	1,640	(1.97)	28	114K	187M
1385/05/09	1,702	1,670	1,702	1,673	(1.7)	40	141K	236M
1385/05/08	1,702	1,702	1,729	1,702	(1.96)	40	129K	219M
1385/05/07	1,773	1,734	1,773	1,736	(1.87)	66	284K	493M
1385/05/04	1,774	1,740	1,774	1,769	1.67	104	474K	839M
1385/05/03	1,740	1,740	1,740	1,740	1.99	16	110K	191M
1385/05/02	1,707	1,706	1,707	1,706	1.91	101	457K	780M
1385/05/01	1,500	1,500	1,700	1,674	0.84	12	36K	60M
1385/04/19	1,669	1,660	1,685	1,660	0.48	15	40K	68M
1385/04/18	1,651	1,620	1,670	1,652	(0.06)	7	17K	28M
1385/04/17	1,651	1,651	1,655	1,653	(1.84)	30	111K	183M
1385/04/14	1,655	1,655	1,684	1,684	(0.24)	3	10K	17M
1385/04/11	1,656	1,656	1,688	1,688	(0.06)	3	540	895K
1385/04/10	1,657	1,657	1,689	1,689	(0.06)	2	2K	3M
1385/04/07	1,658	1,658	1,690	1,690	(0.06)	2	2K	3M
1385/04/04	1,659	1,659	1,691	1,691	(0.06)	4	3K	5M
1385/04/03	1,660	1,660	1,692	1,692	(0.06)	2	110	183K
1385/03/29	1,666	1,666	1,693	1,693	(0.06)	4	1K	2M
1385/03/28	1,666	1,666	1,694	1,694	(0.35)	7	15K	25M
1385/03/23	1,670	1,670	1,700	1,700	(0.23)	3	10K	17M
1385/03/22	1,682	1,682	1,704	1,704	(0.7)	7	33K	55M
1385/03/20	1,686	1,686	1,716	1,716	(0.23)	4	11K	19M
1385/03/17	1,710	1,710	1,720	1,720	(0.06)	2	3K	5M
1385/03/13	1,710	1,710	1,721	1,721	(0.12)	8	15K	26M
1385/03/10	1,697	1,697	1,723	1,723	(0.46)	11	33K	56M
1385/03/09	1,711	1,711	1,731	1,731	(0.8)	13	39K	66M
1385/03/08	1,727	1,727	1,745	1,745	(0.96)	10	47K	80M
1385/03/07	1,743	1,743	1,762	1,762	(0.9)	13	44K	77M
1385/03/06	1,763	1,763	1,778	1,778	(1.11)	13	55K	97M
1385/03/03	1,768	1,768	1,798	1,798	(0.33)	6	15K	27M
1385/03/01	1,772	1,772	1,804	1,804	(0.22)	5	10K	18M
1385/02/30	1,772	1,772	1,808	1,808	0.0	2	110	195K
1385/02/27	1,772	1,772	1,808	1,808	0.0	2	110	195K
1385/02/25	1,773	1,773	1,808	1,808	(0.06)	2	2K	3M
1385/02/24	1,773	1,773	1,809	1,809	0.0	2	110	195K
1385/02/19	1,775	1,775	1,809	1,809	(0.11)	7	5K	10M
1385/02/17	1,775	1,775	1,811	1,811	0.0	2	110	196K
1385/02/13	1,775	1,775	1,811	1,811	0.0	2	110	196K
1385/02/11	1,775	1,775	1,811	1,811	0.0	2	61	109K
1385/02/06	1,776	1,776	1,811	1,811	(0.06)	3	837	1M
1385/02/03	1,783	1,783	1,812	1,812	(0.06)	5	3K	5M
1385/01/30	1,784	1,784	1,813	1,813	(0.22)	6	10K	17M
1385/01/29	1,820	1,784	1,820	1,817	(0.16)	5	9K	16M
1385/01/28	1,800	1,800	1,821	1,820	(0.05)	5	3K	5M
1385/01/26	1,830	1,821	1,830	1,821	0.0	3	7K	13M
1385/01/22	1,844	1,821	1,845	1,821	0.11	8	15K	28M
1385/01/21	1,844	1,819	1,844	1,819	0.0	2	374	689K
1385/01/20	1,853	1,819	1,853	1,819	0.11	5	10K	19M
1385/01/19	1,853	1,817	1,853	1,817	0.0	3	599	1M
1385/01/15	1,843	1,817	1,843	1,817	0.55	13	31K	56M
1385/01/08	1,834	1,807	1,841	1,807	0.11	10	8K	15M
1385/01/07	1,833	1,805	1,834	1,805	0.33	10	19K	35M
1385/01/06	1,828	1,799	1,830	1,799	0.22	6	13K	24M
1385/01/05	1,764	1,764	1,820	1,795	(0.22)	17	34K	61M
1384/12/27	1,784	1,784	1,799	1,799	(1.15)	18	56K	100M
1384/12/24	1,802	1,802	1,820	1,820	(0.98)	17	50K	90M
1384/12/23	1,820	1,820	1,838	1,838	(1.02)	11	50K	91M
1384/12/21	1,821	1,821	1,857	1,857	(0.05)	4	2K	4M
1384/12/20	1,825	1,825	1,858	1,858	(0.21)	7	9K	16M
1384/12/16	1,826	1,826	1,862	1,862	(0.05)	6	2K	4M
1384/12/15	1,827	1,827	1,863	1,863	(0.05)	3	653	1M
1384/12/14	1,828	1,828	1,864	1,864	(0.05)	2	110	201K
1384/12/13	1,829	1,829	1,865	1,865	(0.05)	2	110	202K
1384/12/10	1,830	1,830	1,866	1,866	(0.05)	4	2K	4M
1384/12/09	1,831	1,831	1,867	1,867	(0.05)	3	510	934K
1384/12/08	1,832	1,832	1,868	1,868	(0.05)	3	815	1M
1384/12/07	1,833	1,833	1,869	1,869	(0.05)	2	110	202K
1384/12/02	1,835	1,835	1,870	1,870	(0.11)	2	5K	9M
1384/12/01	1,838	1,838	1,872	1,872	(0.16)	11	6K	12M
1384/11/30	1,841	1,841	1,875	1,875	(0.16)	6	8K	14M
1384/11/24	1,786	1,786	1,878	1,878	(0.11)	2	2K	3M
1384/11/23	1,787	1,787	1,880	1,880	(0.05)	2	110	198K
1384/11/18	1,788	1,788	1,881	1,881	(0.05)	2	110	198K
1384/11/17	1,789	1,789	1,882	1,882	(0.05)	2	110	198K
1384/11/16	1,790	1,790	1,883	1,883	(0.05)	2	110	198K
1384/11/11	1,791	1,791	1,884	1,884	(0.05)	2	110	198K
1384/11/10	1,792	1,792	1,885	1,885	(0.05)	2	110	198K
1384/11/08	1,793	1,793	1,886	1,886	(0.05)	3	1K	2M
1384/11/05	1,793	1,793	1,887	1,887	0.0	2	110	198K
1384/11/04	1,794	1,794	1,887	1,887	(0.05)	4	437	785K
1384/11/03	1,795	1,795	1,888	1,888	(0.05)	2	110	198K
1384/11/02	1,796	1,796	1,889	1,889	(0.05)	3	942	2M
1384/11/01	1,797	1,797	1,890	1,890	(0.05)	2	110	199K
1384/10/28	1,798	1,798	1,891	1,891	(0.05)	2	110	199K
1384/10/27	1,799	1,799	1,892	1,892	(0.05)	2	110	199K
1384/10/25	1,799	1,799	1,893	1,893	0.0	2	275	496K
1384/10/20	1,802	1,802	1,893	1,893	(0.16)	4	2K	4M
1384/10/19	1,803	1,803	1,896	1,896	(0.05)	3	295	533K
1384/10/14	1,805	1,805	1,897	1,897	(0.16)	4	3K	5M
1384/10/13	1,808	1,808	1,900	1,900	(0.16)	4	2K	4M
1384/10/11	1,809	1,809	1,903	1,903	(0.05)	3	1K	2M
1384/10/10	1,899	1,828	1,950	1,904	(0.37)	11	59K	111M
1384/10/07	1,843	1,831	1,929	1,911	(0.83)	19	108K	206M
1384/10/06	1,778	1,778	1,964	1,927	2.99	29	95K	184M
1384/10/05	1,786	1,786	1,901	1,871	(0.48)	13	34K	63M
1384/10/04	1,899	1,824	1,899	1,880	(2.08)	16	41K	75M
1384/10/03	1,832	1,832	1,920	1,920	(0.41)	6	8K	14M
1384/09/29	1,910	1,881	1,970	1,928	(2.63)	22	63K	121M
1384/09/28	1,945	1,945	1,999	1,980	(3.27)	65	482K	958M
1384/09/27	1,999	1,999	2,047	2,047	(2.71)	23	54K	107M
1384/09/26	2,001	2,001	2,104	2,104	(0.09)	2	1K	2M
1384/09/23	2,001	2,001	2,106	2,106	0.0	2	110	221K
1384/09/22	2,007	2,007	2,106	2,106	(0.28)	4	6K	11M
1384/09/21	2,011	2,011	2,112	2,112	(0.19)	3	3K	7M
1384/09/20	2,012	2,012	2,116	2,116	(0.05)	2	110	222K
1384/09/19	2,023	2,023	2,117	2,117	(0.56)	14	11K	21M
1384/09/15	2,024	2,024	2,129	2,129	(0.05)	2	110	224K
1384/09/14	2,025	2,025	2,130	2,130	(0.05)	3	524	1M
1384/09/13	2,026	2,026	2,131	2,131	(0.05)	2	110	224K
1384/09/12	2,091	2,091	2,132	2,132	(0.05)	2	459	960K
1384/09/09	2,092	2,092	2,133	2,133	(0.05)	2	2K	5M
1384/09/08	2,095	2,095	2,134	2,134	(0.14)	4	6K	12M
1384/09/06	2,104	2,104	2,137	2,137	(0.42)	13	21K	43M
1384/09/05	2,108	2,108	2,146	2,146	(0.23)	7	11K	24M
1384/09/02	2,109	2,109	2,151	2,151	(0.05)	2	110	232K
1384/09/01	2,111	2,111	2,152	2,152	(0.09)	3	5K	10M
1384/08/30	2,112	2,112	2,154	2,154	(0.05)	2	110	233K
1384/08/29	2,113	2,113	2,155	2,155	(0.05)	2	110	233K
1384/08/28	2,115	2,115	2,156	2,156	(0.09)	3	4K	9M
1384/08/25	2,115	2,115	2,158	2,158	0.0	2	110	233K
1384/08/24	2,118	2,118	2,158	2,158	(0.14)	4	5K	12M
1384/08/23	2,122	2,122	2,161	2,161	(0.18)	4	9K	18M
1384/08/21	2,058	2,058	2,165	2,165	(0.05)	2	260	536K
1384/08/17	2,166	2,166	2,166	2,166	(4.96)	2	946	2M
1384/08/16	2,279	2,279	2,279	2,279	(4.96)	3	13K	29M
1384/08/15	2,281	2,281	2,398	2,398	(0.12)	2	2K	4M
1384/08/14	2,290	2,290	2,401	2,401	(0.37)	6	7K	16M
1384/08/11	2,296	2,296	2,410	2,410	(0.25)	3	5K	12M
1384/08/10	2,297	2,297	2,416	2,416	(0.04)	3	583	1M
1384/08/09	2,298	2,298	2,417	2,417	(0.04)	2	110	254K
1384/08/08	2,299	2,299	2,418	2,418	(0.04)	2	110	254K
1384/08/07	2,299	2,299	2,419	2,419	(0.04)	3	110	254K
1384/08/04	2,299	2,299	2,420	2,420	0.0	2	110	254K
1384/08/01	2,300	2,300	2,420	2,420	(0.04)	2	110	254K
1384/07/30	2,301	2,301	2,421	2,421	(0.04)	2	135	312K
1384/07/27	2,302	2,302	2,422	2,422	(0.04)	2	110	254K
1384/07/26	2,302	2,302	2,423	2,423	0.0	2	40	93K
1384/07/25	2,305	2,305	2,423	2,423	(0.12)	5	2K	4M
1384/07/24	2,306	2,306	2,426	2,426	(0.04)	2	110	255K
1384/07/23	2,307	2,307	2,427	2,427	(0.04)	2	110	255K
1384/07/20	2,307	2,307	2,428	2,428	0.0	2	110	255K
1384/07/19	2,307	2,307	2,428	2,428	0.0	2	110	255K
1384/07/18	2,307	2,307	2,428	2,428	0.0	2	110	255K
1384/07/17	2,309	2,309	2,428	2,428	(0.08)	7	1K	3M
1384/07/16	2,309	2,309	2,430	2,430	0.0	2	110	255K
1384/07/13	2,309	2,309	2,430	2,430	0.0	2	110	255K
1384/07/06	2,311	2,311	2,430	2,430	(0.08)	2	1K	3M
1384/07/03	2,314	2,314	2,432	2,432	(0.12)	2	2K	5M
1384/06/23	2,314	2,314	2,435	2,435	0.0	2	439	1M
1384/06/19	2,318	2,318	2,435	2,435	(0.16)	4	3K	7M
1384/06/16	2,330	2,330	2,439	2,439	(0.53)	3	10K	23M
1384/06/15	2,332	2,332	2,452	2,452	(0.08)	3	1K	3M
1384/05/31	2,368	2,368	2,454	2,454	(1.52)	8	30K	71M
1384/05/29	2,371	2,371	2,492	2,492	(0.12)	2	2K	4M
1384/05/24	2,372	2,372	2,495	2,495	(0.04)	4	740	2M
1384/05/23	2,373	2,373	2,496	2,496	(0.04)	2	738	2M
1384/05/09	2,497	2,497	2,497	2,497	(7.62)	1	10K	25M
1384/04/06	2,701	2,700	2,720	2,703	(1.89)	33	96K	260M
1384/04/05	2,762	2,755	2,762	2,755	0.04	14	34K	93M
1384/04/04	2,633	2,633	2,754	2,754	(0.61)	11	15K	40M
1384/04/01	2,819	2,771	2,819	2,771	0.11	9	13K	37M
1384/03/31	2,781	2,768	2,820	2,768	0.51	14	38K	105M
1384/03/30	2,778	2,754	2,779	2,754	0.0	4	2K	6M
1384/03/29	2,780	2,750	2,786	2,754	0.29	13	26K	71M
1384/03/28	2,755	2,743	2,761	2,746	0.11	20	23K	64M
1384/03/25	2,738	2,710	2,800	2,743	0.18	19	33K	91M
1384/03/24	2,740	2,710	2,740	2,738	(0.11)	7	9K	25M
1384/03/23	2,739	2,710	2,741	2,741	(0.36)	11	21K	56M
1384/03/22	2,699	2,690	2,751	2,751	(0.33)	12	13K	34M
1384/03/21	2,701	2,640	2,760	2,760	(0.36)	7	8K	20M
1384/03/18	2,771	2,702	2,771	2,770	(0.32)	14	26K	73M
1384/03/17	2,750	2,700	2,779	2,779	(1.24)	16	37K	102M
1384/03/16	2,862	2,750	2,862	2,814	3.23	53	163K	459M
1384/03/11	2,814	2,726	2,814	2,726	1.72	13	28K	78M
1384/03/10	2,773	2,680	2,773	2,680	1.48	12	25K	68M
1384/03/09	2,690	2,641	2,690	2,641	3.08	13	49K	133M
1384/03/08	2,545	2,544	2,688	2,562	0.08	27	63K	160M
1384/03/07	2,500	2,473	2,560	2,560	(1.65)	17	28K	69M
1384/03/04	2,560	2,550	2,603	2,603	(0.12)	5	1M	3B
1384/03/03	2,490	2,490	2,606	2,606	(0.38)	5	7K	16M
1384/03/02	2,588	2,580	2,616	2,616	(0.57)	9	23K	60M
1384/03/01	2,596	2,552	2,631	2,631	(0.38)	12	13K	34M
1384/02/31	2,644	2,598	2,644	2,641	(0.3)	7	13K	33M
1384/02/28	2,644	2,601	2,649	2,649	(0.19)	15	27K	72M
1384/02/27	2,651	2,648	2,654	2,654	(0.15)	8	28K	73M
1384/02/26	2,647	2,647	2,670	2,658	0.11	21	133K	354M
1384/02/25	2,662	2,644	2,667	2,655	(4.6)	35	98K	261M
1384/02/24	2,670	2,650	2,783	2,783	(0.07)	3	811	2M
1384/02/21	2,672	2,665	2,785	2,785	(0.71)	10	12K	31M
1384/02/20	2,737	2,735	2,805	2,805	(0.11)	4	3K	8M
1384/02/19	2,797	2,740	2,808	2,808	(0.14)	5	11K	30M
1384/02/18	2,812	2,812	2,812	2,812	0.0	2	401	1M
1384/02/17	2,850	2,812	2,850	2,812	0.11	4	8K	23M
1384/02/14	2,740	2,740	2,809	2,809	(2.5)	22	44K	122M
1384/02/13	2,858	2,749	2,881	2,881	(0.31)	8	10K	29M
1384/02/12	2,878	2,800	2,890	2,890	(0.1)	5	9K	26M
1384/02/11	2,901	2,800	2,901	2,893	0.07	13	25K	74M
1384/02/10	2,898	2,891	2,898	2,891	0.0	2	7K	21M
1384/02/07	2,800	2,800	2,940	2,891	0.59	19	40K	116M
1384/02/05	2,800	2,800	2,874	2,874	(2.48)	23	39K	110M
1384/02/04	2,812	2,812	2,947	2,947	(0.41)	3	7K	18M
1384/02/03	2,847	2,847	2,959	2,959	(0.07)	2	1K	3M
1384/01/31	2,852	2,852	2,961	2,961	(1.37)	12	22K	61M
1384/01/30	2,927	2,899	3,002	3,002	(1.61)	17	26K	75M
1384/01/29	2,942	2,942	3,051	3,051	(0.42)	8	10K	30M
1384/01/28	2,989	2,944	3,064	3,064	(1.1)	14	17K	51M
1384/01/27	2,997	2,997	3,098	3,098	(0.13)	3	3K	8M
1384/01/24	3,000	3,000	3,102	3,102	(0.51)	6	10K	31M
1384/01/23	3,100	3,010	3,118	3,118	(0.32)	8	14K	41M
1384/01/22	3,131	3,009	3,132	3,128	(0.22)	16	31K	95M
1384/01/21	3,140	3,135	3,152	3,135	0.35	24	39K	124M
1384/01/17	3,119	3,119	3,150	3,124	0.10	22	179K	558M
1384/01/16	3,111	3,110	3,150	3,121	0.35	17	33K	103M
1384/01/15	3,140	3,005	3,140	3,110	(1.18)	5	21K	64M
1384/01/14	3,120	3,120	3,147	3,147	(0.03)	2	384	1M
1384/01/10	3,100	3,099	3,148	3,148	(0.1)	5	4K	14M
1384/01/09	3,100	3,100	3,151	3,151	(0.1)	5	5K	17M
1384/01/08	3,161	3,136	3,161	3,154	0.22	11	15K	47M
1384/01/06	3,229	3,147	3,230	3,147	0.0	3	852	3M
1383/12/26	3,150	3,147	3,229	3,147	0.32	10	27K	85M
1383/12/25	3,230	3,137	3,230	3,137	0.38	9	10K	32M
1383/12/24	3,162	3,125	3,162	3,125	0.29	16	20K	62M
1383/12/23	3,180	3,116	3,230	3,116	0.10	6	4K	11M
1383/12/22	3,112	3,112	3,115	3,113	0.0	4	2K	7M
1383/12/19	3,101	3,088	3,113	3,113	(0.06)	6	7K	21M
1383/12/18	3,090	3,090	3,115	3,115	(0.38)	9	25K	79M
1383/12/17	3,101	3,090	3,127	3,127	(0.51)	15	27K	84M
1383/12/16	3,129	3,100	3,145	3,143	(0.06)	8	5K	16M
1383/12/15	3,150	3,145	3,151	3,145	0.0	14	14K	43M
1383/12/12	3,235	3,145	3,235	3,145	2.01	20	33K	107M
1383/12/11	3,235	3,083	3,235	3,083	0.06	2	2K	5M
1383/12/10	3,067	3,067	3,170	3,081	0.46	13	16K	50M
1383/12/09	3,098	3,067	3,112	3,067	1.49	15	45K	139M
1383/12/08	3,018	3,018	3,098	3,022	(4.85)	48	99K	299M
1383/12/05	3,026	3,026	3,176	3,176	(0.28)	3	4K	13M
1383/12/03	3,033	3,033	3,185	3,185	(0.22)	2	3K	10M
1383/11/28	3,098	3,098	3,192	3,192	(2.12)	7	34K	104M
1383/11/27	3,109	3,109	3,261	3,261	(0.34)	4	5K	17M
1383/11/26	3,137	3,137	3,272	3,272	(0.91)	6	14K	45M
1383/11/25	3,169	3,169	3,302	3,302	(0.99)	11	15K	49M
1383/11/24	3,201	3,201	3,335	3,335	(1.01)	9	21K	68M
1383/11/21	3,286	3,286	3,369	3,369	(2.57)	15	41K	136M
1383/11/19	3,365	3,306	3,458	3,458	(0.63)	4	10K	33M
1383/11/18	3,388	3,388	3,480	3,480	(0.03)	2	302	1M
1383/11/17	3,430	3,404	3,481	3,481	(0.32)	5	11K	37M
1383/11/14	3,446	3,357	3,492	3,492	(1.16)	9	25K	86M
1383/11/13	3,398	3,398	3,533	3,533	(1.2)	10	21K	73M
1383/11/12	3,454	3,454	3,576	3,576	(1.62)	8	26K	89M
1383/11/11	3,464	3,464	3,635	3,635	(0.3)	4	5K	16M
1383/11/07	3,497	3,497	3,646	3,646	(0.95)	3	15K	52M
1383/11/06	3,699	3,559	3,699	3,681	(1.74)	16	29K	103M
1383/11/05	3,750	3,640	3,755	3,746	4.72	20	155K	582M
1383/11/04	3,500	3,500	3,707	3,577	1.16	32	67K	242M
1383/11/03	3,550	3,450	3,552	3,536	0.11	10	37K	131M
1383/10/30	3,400	3,400	3,620	3,532	2.44	40	96K	337M
1383/10/29	3,299	3,299	3,544	3,448	2.13	23	103K	354M
1383/10/28	3,380	3,221	3,380	3,376	(0.12)	13	10K	32M
1383/10/27	3,308	3,307	3,380	3,380	(2.9)	24	46K	153M
1383/10/26	3,405	3,323	3,481	3,481	(0.46)	6	11K	39M
1383/10/23	3,399	3,358	3,497	3,497	(1.05)	18	17K	58M
1383/10/22	3,407	3,407	3,534	3,534	(0.06)	2	681	2M
1383/10/21	3,510	3,411	3,536	3,536	(0.39)	7	22K	77M
1383/10/20	3,466	3,461	3,550	3,550	(0.22)	8	7K	23M
1383/10/19	3,539	3,460	3,558	3,558	(0.89)	11	20K	70M
1383/10/16	3,550	3,450	3,590	3,590	(1.1)	15	20K	71M
1383/10/15	3,560	3,556	3,630	3,630	(0.03)	3	499	2M
1383/10/14	3,579	3,569	3,631	3,631	(0.08)	4	3K	10M
1383/10/13	3,580	3,500	3,634	3,634	(0.85)	13	27K	95M
1383/10/12	3,585	3,581	3,665	3,665	(0.11)	6	3K	12M
1383/10/09	3,599	3,597	3,669	3,669	(0.11)	6	3K	12M
1383/10/08	3,598	3,598	3,673	3,673	(0.24)	9	9K	31M
1383/10/07	3,599	3,598	3,682	3,682	(0.41)	14	12K	42M
1383/10/06	3,600	3,589	3,697	3,697	(2.12)	20	34K	123M
1383/10/05	3,748	3,680	3,782	3,777	(0.21)	11	11K	41M
1383/10/02	3,651	3,651	3,785	3,785	(0.03)	6	3K	10M
1383/10/01	3,787	3,782	3,787	3,786	(0.03)	13	6K	23M
1383/09/30	3,787	3,787	3,831	3,787	0.11	17	25K	94M
1383/09/29	3,782	3,782	3,798	3,783	0.0	6	7K	26M
1383/09/28	3,800	3,782	3,800	3,783	0.03	17	9K	34M
1383/09/25	3,789	3,782	3,799	3,782	0.0	10	7K	28M
1383/09/24	3,799	3,782	3,800	3,782	0.03	7	8K	30M
1383/09/23	3,800	3,660	3,801	3,781	(0.53)	30	70K	264M
1383/09/22	3,830	3,700	3,830	3,801	(1.22)	20	30K	112M
1383/09/21	3,900	3,835	3,900	3,848	(0.03)	15	9K	36M
1383/09/17	3,940	3,849	3,941	3,849	1.32	23	35K	136M
1383/09/16	3,820	3,799	3,848	3,799	0.24	17	23K	89M
1383/09/15	3,800	3,790	3,898	3,790	0.0	5	3K	11M
1383/09/14	3,773	3,773	3,900	3,790	0.34	13	29K	109M
1383/09/11	3,773	3,773	3,799	3,777	(4.89)	39	100K	377M
1383/09/09	3,799	3,799	3,971	3,971	(0.68)	10	11K	41M
1383/09/08	3,820	3,817	3,998	3,998	(0.47)	10	8K	29M
1383/09/07	3,969	3,905	4,017	4,017	(0.32)	14	14K	54M
1383/09/04	3,999	3,905	4,030	4,030	(0.37)	21	18K	71M
1383/09/03	4,000	3,950	4,045	4,045	(1.51)	28	45K	178M
1383/09/02	4,168	4,000	4,168	4,107	3.45	50	112K	460M
1383/09/01	3,970	3,970	3,970	3,970	5.00	102	260K	1B
1383/08/30	3,781	3,781	3,781	3,781	5.00	20	92K	348M
1383/08/27	3,704	3,601	3,704	3,601	2.07	34	33K	123M
1383/08/26	3,686	3,528	3,686	3,528	0.48	7	8K	30M
1383/08/25	3,512	3,494	3,512	3,511	4.96	18	115K	403M
1383/08/23	3,487	3,345	3,487	3,345	0.72	7	12K	42M
1383/08/20	3,487	3,321	3,487	3,321	0.0	2	130	452K
1383/08/19	3,487	3,321	3,487	3,321	0.0	2	305	1M
1383/08/18	3,281	3,281	3,411	3,321	2.22	30	45K	153M
1383/08/17	3,272	3,249	3,275	3,249	0.12	12	12K	39M
1383/08/16	3,211	3,211	3,272	3,245	(3.97)	32	74K	238M
1383/08/13	3,274	3,272	3,379	3,379	(0.53)	6	11K	36M
1383/08/12	3,300	3,276	3,397	3,397	(1.25)	14	21K	70M
1383/08/11	3,371	3,367	3,440	3,440	(0.06)	4	1K	4M
1383/08/10	3,403	3,400	3,442	3,442	(0.12)	8	7K	23M
1383/08/09	3,400	3,400	3,446	3,446	(0.09)	10	7K	25M
1383/08/06	3,449	3,436	3,450	3,449	(1.93)	22	517K	2B
1383/08/05	3,481	3,480	3,517	3,517	(0.65)	20	37K	128M
1383/08/04	3,518	3,515	3,540	3,540	(0.08)	9	9K	33M
1383/08/03	3,544	3,498	3,544	3,543	(0.84)	21	33K	117M
1383/08/02	3,600	3,573	3,600	3,573	0.0	6	5K	17M
1383/07/29	3,576	3,510	3,576	3,573	(0.06)	9	13K	46M
1383/07/28	3,575	3,575	3,618	3,575	0.0	3	6K	23M
1383/07/27	3,618	3,575	3,619	3,575	0.03	3	3K	10M
1383/07/26	3,572	3,571	3,620	3,574	0.11	23	36K	129M
1383/07/25	3,590	3,558	3,612	3,570	(3.8)	31	80K	286M
1383/07/22	3,598	3,590	3,711	3,711	(0.05)	6	1K	4M
1383/07/21	3,610	3,610	3,713	3,713	(0.48)	8	12K	42M
1383/07/20	3,610	3,610	3,731	3,731	(1.82)	23	29K	104M
1383/07/19	3,674	3,674	3,800	3,800	(1.73)	6	28K	101M
1383/07/18	3,747	3,747	3,867	3,867	(1.95)	28	31K	117M
1383/07/15	3,751	3,751	3,944	3,944	(0.1)	2	2K	6M
1383/07/14	3,754	3,754	3,948	3,948	(0.08)	6	1K	4M
1383/07/13	3,775	3,775	3,951	3,951	(0.55)	9	9K	33M
1383/07/11	3,783	3,783	3,973	3,973	(0.23)	2	3K	13M
1383/07/08	3,784	3,784	3,982	3,982	(0.03)	2	20	78K
1383/07/07	3,811	3,811	3,983	3,983	(0.7)	5	11K	42M
1383/07/06	3,850	3,849	4,011	4,011	(0.2)	5	3K	13M
1383/07/05	4,015	4,015	4,019	4,019	(0.02)	3	235	944K
1383/07/04	4,021	4,020	4,021	4,020	(0.02)	18	65K	262M
1383/07/01	4,026	3,998	4,026	4,021	(0.1)	8	14K	55M
1383/06/31	4,027	4,025	4,100	4,025	0.0	7	4K	16M
1383/06/30	4,026	4,023	4,028	4,025	(0.02)	12	15K	61M
1383/06/29	4,010	3,950	4,056	4,026	0.05	36	60K	241M
1383/06/28	4,021	4,021	4,035	4,024	(4.91)	58	105K	421M
1383/06/25	4,028	4,028	4,232	4,232	(0.17)	3	2K	10M
1383/06/22	4,035	4,035	4,239	4,239	(0.19)	4	3K	12M
1383/06/21	4,041	4,041	4,247	4,247	(0.14)	4	2K	8M
1383/06/18	4,053	4,053	4,253	4,253	(0.3)	8	5K	19M
1383/06/15	4,056	4,056	4,266	4,266	(0.07)	3	1K	5M
1383/06/14	4,107	4,107	4,269	4,269	(1.25)	10	20K	81M
1383/06/11	4,133	4,133	4,323	4,323	(0.62)	9	10K	40M
1383/06/10	4,139	4,139	4,350	4,350	(0.14)	4	2K	8M
1383/06/08	4,141	4,141	4,356	4,356	(0.05)	3	483	2M
1383/06/04	4,143	4,143	4,358	4,358	(0.07)	2	1K	4M
1383/06/03	4,147	4,147	4,361	4,361	(0.09)	2	1K	6M
1383/06/02	4,155	4,155	4,365	4,365	(0.18)	5	3K	12M
1383/06/01	4,155	4,155	4,373	4,373	0.0	2	80	335K
1383/05/28	4,161	4,161	4,373	4,373	(0.14)	6	2K	9M
1383/05/27	4,162	4,162	4,379	4,379	(0.05)	2	510	2M
1383/05/26	4,169	4,169	4,381	4,381	(0.16)	7	2K	10M
1383/05/25	4,172	4,172	4,388	4,388	(0.07)	2	1K	4M
1383/05/21	4,181	4,181	4,391	4,391	(0.23)	5	3K	14M
1383/05/20	4,339	4,295	4,401	4,401	(0.02)	8	700	3M
1383/05/18	4,540	4,400	4,548	4,402	0.05	16	14K	63M
1383/05/17	4,400	4,400	4,400	4,400	0.0	2	1K	6M
1383/05/14	4,400	4,400	4,400	4,400	(29.34)	5	1K	4M
1383/04/22	6,290	6,155	6,290	6,227	(1.77)	31	80K	495M
1383/04/21	6,383	6,070	6,385	6,339	0.16	18	40K	254M
1383/04/20	6,198	6,198	6,400	6,329	2.15	25	54K	341M
1383/04/17	6,338	6,100	6,350	6,196	2.41	14	41K	256M
1383/04/16	5,893	5,780	6,250	6,050	(0.56)	30	57K	346M
1383/04/15	5,947	5,898	6,084	6,084	(0.38)	18	7K	42M
1383/04/14	6,065	5,947	6,107	6,107	(0.55)	16	13K	76M
1383/04/13	6,230	6,003	6,230	6,141	(1.06)	14	21K	128M
1383/04/10	6,310	6,207	6,310	6,207	3.28	32	40K	253M
1383/04/09	6,005	6,000	6,238	6,010	1.16	21	27K	166M
1383/04/08	5,970	5,876	5,972	5,941	4.45	33	55K	325M
1383/04/07	5,674	5,674	5,850	5,688	0.58	5	11K	63M
1383/04/06	5,610	5,609	5,860	5,655	0.98	26	35K	197M
1383/04/03	5,553	5,553	5,730	5,600	1.12	23	25K	143M
1383/04/02	5,538	5,538	5,555	5,538	0.0	10	6K	33M
1383/04/01	5,537	5,450	5,538	5,538	(0.14)	15	13K	72M
1383/03/31	5,580	5,400	5,580	5,546	(0.63)	12	15K	82M
1383/03/30	5,584	5,569	5,584	5,581	(0.05)	16	16K	89M
1383/03/27	5,569	5,500	5,584	5,584	(0.29)	6	10K	56M
1383/03/26	5,648	5,600	5,650	5,600	0.13	15	13K	72M
1383/03/25	5,605	5,593	5,650	5,593	0.20	18	15K	84M
1383/03/24	5,700	5,582	5,800	5,582	1.00	28	21K	118M
1383/03/23	5,600	5,527	5,789	5,527	0.24	7	7K	41M
1383/03/20	5,538	5,514	5,538	5,514	1.81	19	48K	267M
1383/03/19	5,600	5,416	5,600	5,416	0.28	7	5K	29M
1383/03/18	5,375	5,361	5,450	5,401	0.76	17	33K	177M
1383/03/17	5,362	5,350	5,375	5,360	2.08	34	72K	386M
1383/03/16	5,260	5,251	5,353	5,251	1.68	17	30K	161M
1383/03/13	5,155	5,150	5,250	5,164	1.20	10	67K	348M
1383/03/12	5,150	5,102	5,150	5,103	0.35	17	36K	183M
1383/03/11	5,100	5,085	5,101	5,085	0.0	3	1K	7M
1383/03/10	5,200	5,060	5,200	5,085	1.29	21	36K	185M
1383/03/09	5,020	5,020	5,042	5,020	0.0	3	2K	13M
1383/03/06	5,045	5,020	5,051	5,020	0.20	10	16K	79M
1383/03/05	5,099	5,010	5,100	5,010	0.48	11	13K	64M
1383/03/04	5,100	4,986	5,100	4,986	0.14	6	4K	19M
1383/03/03	5,001	4,979	5,001	4,979	0.0	2	77	385K
1383/03/02	4,968	4,960	5,100	4,979	0.22	19	32K	162M
1383/02/30	4,960	4,960	5,000	4,968	0.16	9	13K	63M
1383/02/29	4,972	4,900	4,992	4,960	(0.24)	18	30K	150M
1383/02/28	4,900	4,900	4,972	4,972	(0.42)	8	12K	61M
1383/02/27	4,980	4,900	4,993	4,993	(0.16)	14	13K	66M
1383/02/26	5,004	4,990	5,004	5,001	(0.06)	10	28K	138M
1383/02/22	4,961	4,961	5,004	5,004	(0.02)	11	3K	13M
1383/02/21	5,000	4,998	5,005	5,005	(0.04)	17	10K	51M
1383/02/20	5,000	5,000	5,010	5,007	0.0	7	8K	41M
1383/02/19	5,000	5,000	5,050	5,007	0.04	5	6K	28M
1383/02/16	5,005	5,005	5,005	5,005	0.0	5	11K	56M
1383/02/15	4,998	4,998	5,005	5,005	(0.28)	18	39K	193M
1383/02/14	5,024	5,008	5,024	5,019	(0.1)	11	31K	158M
1383/02/13	5,198	4,999	5,200	5,024	0.20	11	10K	49M
1383/02/12	5,000	5,000	5,014	5,014	(0.12)	11	15K	76M
1383/02/09	5,050	5,000	5,050	5,020	0.02	20	32K	162M
1383/02/08	5,028	5,000	5,035	5,019	0.02	18	31K	154M
1383/02/07	5,100	5,018	5,100	5,018	0.06	9	3K	18M
1383/02/06	5,008	5,000	5,028	5,015	(0.12)	19	24K	123M
1383/02/05	5,005	5,000	5,050	5,021	0.06	9	12K	59M
1383/02/02	5,000	5,000	5,040	5,018	0.12	16	47K	237M
1383/01/30	5,050	4,997	5,050	5,012	(0.3)	11	29K	147M
1383/01/29	5,033	5,000	5,049	5,027	(0.12)	8	14K	69M
1383/01/26	5,099	5,029	5,099	5,033	0.14	8	8K	39M
1383/01/25	5,010	5,000	5,026	5,026	(1.12)	16	39K	196M
1383/01/24	5,197	5,050	5,197	5,083	(0.18)	7	20K	101M
1383/01/22	5,198	5,092	5,198	5,092	0.55	16	25K	129M
1383/01/19	5,198	5,064	5,198	5,064	0.18	8	4K	21M
1383/01/18	5,197	5,055	5,200	5,055	1.22	11	18K	91M
1383/01/17	5,023	4,994	5,197	4,994	0.75	9	10K	52M
1383/01/15	5,000	4,957	5,000	4,957	0.18	6	10K	50M
1383/01/10	4,952	4,948	4,952	4,948	0.0	5	7K	35M
1383/01/09	5,119	4,942	5,119	4,948	1.48	14	25K	124M
1383/01/08	5,117	4,876	5,117	4,876	0.04	2	515	3M
1382/12/27	5,095	4,874	5,095	4,874	0.41	8	4K	19M
1382/12/26	4,905	4,854	4,905	4,854	0.0	5	210	1M
1382/12/25	4,856	4,854	4,856	4,854	0.0	3	510	2M
1382/12/24	4,853	4,853	4,854	4,854	(0.02)	3	222	1M
1382/12/23	4,860	4,820	4,860	4,855	(0.06)	15	57K	278M
1382/12/20	4,810	4,810	4,858	4,858	(0.55)	12	16K	76M
1382/12/19	4,899	4,855	4,899	4,885	(0.87)	15	35K	170M
1382/12/18	4,900	4,852	4,928	4,928	(0.52)	21	19K	95M
1382/12/17	4,900	4,900	4,954	4,954	(0.08)	6	3K	13M
1382/12/16	4,900	4,900	5,000	4,958	(0.54)	7	14K	67M
1382/12/13	4,901	4,900	5,000	4,985	0.0	8	13K	63M
1382/12/10	4,998	4,985	4,998	4,985	0.02	2	5K	25M
1382/12/09	4,996	4,902	4,999	4,984	(1.37)	17	27K	134M
1382/12/06	5,000	5,000	5,053	5,053	(0.24)	14	8K	39M
1382/12/05	5,040	4,900	5,065	5,065	(0.35)	9	9K	45M
1382/12/04	5,068	5,050	5,083	5,083	(0.45)	14	19K	98M
1382/12/03	5,100	5,000	5,106	5,106	(0.41)	11	11K	54M
1382/12/02	5,140	5,127	5,140	5,127	0.0	3	2K	8M
1382/11/29	5,144	5,100	5,144	5,127	0.53	26	35K	182M
1382/11/28	5,103	5,100	5,140	5,100	0.08	11	16K	82M
1382/11/27	5,208	5,096	5,208	5,096	2.56	25	39K	197M
1382/11/26	5,100	4,969	5,100	4,969	0.18	10	3K	15M
1382/11/25	5,056	4,960	5,056	4,960	0.0	2	135	682K
1382/11/20	5,000	4,960	5,090	4,960	1.37	17	22K	109M
1382/11/19	4,940	4,893	4,956	4,893	1.64	15	25K	124M
1382/11/18	4,841	4,814	4,841	4,814	0.0	2	235	1M
1382/11/15	4,840	4,814	4,840	4,814	0.38	16	19K	90M
1382/11/12	4,823	4,796	4,827	4,796	0.27	10	13K	63M
1382/11/11	4,773	4,772	4,950	4,783	0.57	13	13K	65M
1382/11/07	4,801	4,751	4,801	4,756	0.34	14	166K	789M
1382/11/06	4,810	4,740	4,810	4,740	0.08	7	3K	14M
1382/11/05	4,736	4,736	4,739	4,736	0.0	4	3K	12M
1382/11/04	4,731	4,731	4,736	4,736	(0.02)	8	6K	30M
1382/11/01	4,735	4,731	4,737	4,737	(0.02)	17	5K	25M
1382/10/30	4,733	4,733	4,738	4,738	(0.02)	5	4K	18M
1382/10/29	4,750	4,733	4,750	4,739	0.04	14	23K	108M
1382/10/28	4,739	4,730	4,739	4,737	(0.04)	9	9K	44M
1382/10/27	4,650	4,650	4,739	4,739	(0.59)	16	14K	66M
1382/10/24	4,738	4,737	4,767	4,767	(0.04)	7	2K	10M
1382/10/23	4,762	4,760	4,769	4,769	(0.23)	14	23K	111M
1382/10/22	4,764	4,762	4,796	4,780	(0.13)	17	12K	59M
1382/10/21	4,750	4,750	4,797	4,786	(0.19)	19	16K	77M
1382/10/20	4,788	4,787	4,799	4,795	(0.08)	8	13K	63M
1382/10/17	4,800	4,799	4,800	4,799	(0.02)	17	34K	164M
1382/10/16	4,848	4,800	4,849	4,800	(2.34)	19	46K	220M
1382/10/15	4,800	4,800	4,915	4,915	(0.57)	5	8K	40M
1382/10/14	4,896	4,800	4,943	4,943	(0.9)	15	12K	56M
1382/10/13	4,899	4,899	4,988	4,988	(1.29)	16	18K	88M
1382/10/10	4,900	4,900	5,053	5,053	(0.8)	5	9K	44M
1382/10/09	5,039	5,039	5,094	5,094	(0.57)	6	17K	84M
1382/10/08	5,127	5,100	5,128	5,123	(0.1)	11	11K	58M
1382/10/07	5,129	5,100	5,129	5,128	(0.31)	10	16K	80M
1382/10/06	5,120	5,080	5,144	5,144	(0.1)	7	5K	27M
1382/10/02	5,101	5,100	5,149	5,149	(0.92)	19	26K	131M
1382/10/01	5,150	5,150	5,197	5,197	(0.36)	3	12K	62M
1382/09/30	5,216	5,150	5,220	5,216	(0.31)	8	17K	86M
1382/09/26	5,180	5,180	5,232	5,232	(0.49)	12	16K	83M
1382/09/25	5,200	5,200	5,258	5,258	(0.15)	5	4M	21B
1382/09/24	5,273	5,220	5,277	5,266	(0.21)	12	16K	82M
1382/09/23	5,278	5,275	5,278	5,277	(0.02)	4	10K	54M
1382/09/22	5,329	5,200	5,337	5,278	(1.27)	19	45K	238M
1382/09/19	5,340	5,340	5,346	5,346	(0.02)	3	100K	534M
1382/09/18	5,350	5,300	5,350	5,347	0.0	5	11K	60M
1382/09/17	5,355	5,347	5,356	5,347	0.02	5	7K	36M
1382/09/16	5,350	5,345	5,350	5,346	0.06	12	27K	146M
1382/09/15	5,345	5,343	5,345	5,343	0.0	3	2K	9M
1382/09/12	5,350	5,300	5,352	5,343	(0.09)	9	6K	31M
1382/09/11	5,334	5,333	5,349	5,348	(0.15)	13	14K	75M
1382/09/10	5,361	5,348	5,361	5,356	0.0	10	17K	92M
1382/09/09	5,359	5,356	5,400	5,356	0.11	13	9K	51M
1382/09/08	5,362	5,350	5,400	5,350	0.07	8	9K	48M
1382/09/04	5,400	5,346	5,400	5,346	0.13	5	5K	28M
1382/09/03	5,354	5,339	5,358	5,339	0.06	10	8K	43M
1382/09/02	5,460	5,336	5,460	5,336	0.11	4	2K	12M
1382/09/01	5,334	5,330	5,334	5,330	0.0	5	4K	19M
1382/08/28	5,352	5,330	5,353	5,330	0.0	13	20K	105M
1382/08/27	5,300	5,299	5,330	5,330	(0.11)	5	7K	36M
1382/08/26	5,300	5,300	5,336	5,336	(0.02)	9	101K	537M
1382/08/24	5,385	5,337	5,385	5,337	0.02	3	1K	5M
1382/08/21	5,385	5,336	5,385	5,336	4.04	19	35K	189M
1382/08/20	5,100	5,100	5,155	5,129	4.46	22	51K	259M
1382/08/19	4,940	4,900	5,000	4,910	2.53	13	36K	178M
1382/08/18	4,778	4,778	4,792	4,789	1.72	9	52K	249M
1382/08/17	4,760	4,708	4,760	4,708	0.04	6	3K	16M
1382/08/12	4,729	4,706	4,729	4,706	0.06	10	7K	32M
1382/08/11	4,720	4,703	4,726	4,703	0.09	5	8K	39M
1382/08/10	4,720	4,697	4,720	4,699	0.04	15	35K	164M
1382/08/07	4,697	4,697	4,698	4,697	0.0	5	5K	26M
1382/08/06	4,700	4,697	4,720	4,697	0.04	7	7K	32M
1382/08/05	4,670	4,670	4,720	4,695	(0.09)	7	14K	67M
1382/08/04	4,700	4,670	4,720	4,699	0.82	29	66K	312M
1382/08/03	4,637	4,637	4,700	4,661	0.52	21	51K	236M
1382/07/30	4,637	4,637	4,639	4,637	0.0	3	1K	5M
1382/07/29	4,637	4,637	4,637	4,637	0.0	1	400	2M
1382/07/28	4,564	4,564	4,639	4,637	(0.56)	11	13K	58M
1382/07/27	4,628	4,610	4,663	4,663	(0.04)	6	2K	9M
1382/07/26	4,670	4,637	4,670	4,665	(0.11)	21	90K	419M
1382/07/23	4,670	4,670	4,670	4,670	4.99	22	44K	205M
1382/07/22	4,660	4,448	4,660	4,448	0.20	2	2K	9M
1382/07/21	4,655	4,439	4,655	4,439	0.11	2	1K	5M
1382/07/15	4,529	4,434	4,529	4,434	1.37	17	21K	93M
1382/07/14	4,497	4,374	4,497	4,374	2.12	12	18K	83M
1382/07/13	4,480	4,283	4,480	4,283	0.37	3	3K	15M
1382/07/12	4,425	4,267	4,464	4,267	0.35	7	4K	16M
1382/07/09	4,380	4,252	4,425	4,252	0.88	9	8K	35M
1382/07/08	4,263	4,215	4,350	4,215	0.36	6	7K	28M
1382/07/07	4,215	4,200	4,215	4,200	0.02	3	3K	14M
1382/07/06	4,202	4,169	4,208	4,199	0.99	28	97K	406M
1382/07/05	4,130	4,130	4,200	4,158	0.19	17	30K	125M
1382/07/01	4,150	4,150	4,151	4,150	0.0	11	17K	72M
1382/06/31	4,149	4,100	4,151	4,150	(2.47)	13	42K	175M
1382/06/30	4,199	4,150	4,255	4,255	(0.72)	4	10K	42M
1382/06/29	4,212	4,200	4,336	4,286	(1.18)	9	17K	72M
1382/06/26	4,201	4,200	4,337	4,337	(0.48)	4	6K	23M
1382/06/25	4,400	4,200	4,400	4,358	(1.27)	14	18K	76M
1382/06/24	4,410	4,409	4,414	4,414	0.0	10	9K	42M
1382/06/23	4,411	4,411	4,414	4,414	0.0	7	5K	22M
1382/06/22	4,455	4,410	4,455	4,414	0.0	8	22K	96M
1382/06/18	4,414	4,414	4,414	4,414	0.0	1	5K	22M
1382/06/17	4,300	4,300	4,500	4,414	0.0	9	13K	55M
1382/06/16	4,400	4,400	4,416	4,414	1.24	11	32K	143M
1382/06/15	4,310	4,304	4,410	4,360	1.94	20	50K	217M
1382/06/12	4,282	4,277	4,301	4,277	0.0	8	8K	35M
1382/06/11	4,410	4,277	4,410	4,277	0.0	16	13K	58M
1382/06/10	4,226	4,225	4,410	4,277	0.0	20	19K	80M
1382/06/09	4,423	4,200	4,425	4,277	(3.02)	31	72K	308M
1382/06/08	4,410	4,410	4,410	4,410	5.00	38	89K	392M
1382/06/05	4,200	4,200	4,200	4,200	5.00	16	72K	302M
1382/06/04	4,200	4,000	4,200	4,000	0.0	2	1K	4M
1382/06/03	4,200	4,000	4,200	4,000	0.0	5	2K	8M
1382/06/02	4,200	4,000	4,200	4,000	0.0	3	4K	17M
1382/05/29	4,200	4,000	4,200	4,000	0.0	2	1K	4M
1382/05/28	4,000	4,000	4,000	4,000	0.0	4	4K	17M
1382/05/27	4,000	4,000	4,000	4,000	0.0	1	585	2M
1382/05/26	4,000	4,000	4,000	4,000	0.0	1	300	1M
1382/05/25	4,000	4,000	4,000	4,000	0.0	3	4K	16M
1382/05/22	4,000	4,000	4,000	4,000	0.0	5	4K	17M
1382/05/21	4,000	4,000	4,000	4,000	0.0	1	1K	5M
1382/05/20	4,000	4,000	4,000	4,000	0.0	2	4K	18M
1382/05/19	4,000	4,000	4,000	4,000	0.0	27	53K	212M
1382/05/18	4,000	4,000	4,000	4,000	0.0	4	5K	18M
1382/04/23	3,903	3,899	4,000	4,000	3.82	36	113K	448M
1382/04/22	3,850	3,850	3,853	3,853	0.03	8	13K	52M
1382/04/21	3,849	3,849	3,860	3,852	0.08	14	23K	89M
1382/04/18	3,900	3,848	3,900	3,849	(1.31)	9	17K	66M
1382/04/17	3,940	3,900	3,950	3,900	(0.26)	15	29K	113M
1382/04/16	3,856	3,854	3,910	3,910	1.56	27	53K	206M
1382/04/15	3,895	3,850	3,895	3,850	(1.16)	12	20K	77M
1382/04/14	3,900	3,895	3,900	3,895	(0.13)	6	23K	89M
1382/04/11	3,890	3,890	3,900	3,900	0.0	10	18K	72M
1382/04/10	3,848	3,840	3,900	3,900	2.50	27	64K	246M
1382/04/09	3,769	3,769	3,805	3,805	1.06	9	18K	68M
1382/04/08	3,751	3,750	3,766	3,765	1.21	14	14K	54M
1382/04/07	3,720	3,713	3,720	3,720	0.22	3	1K	5M
1382/04/04	3,710	3,710	3,712	3,712	1.62	11	19K	72M
1382/04/03	3,653	3,653	3,653	3,653	0.08	1	106	387K
1382/04/02	3,649	3,646	3,650	3,650	0.0	11	20K	72M
1382/04/01	3,700	3,650	3,710	3,650	(1.62)	4	4K	15M
1382/03/31	3,710	3,709	3,710	3,710	0.0	5	6K	22M
1382/03/28	3,721	3,710	3,721	3,710	(0.27)	12	30K	111M
1382/03/27	3,712	3,712	3,720	3,720	0.27	7	17K	61M
1382/03/26	3,706	3,705	3,710	3,710	0.13	9	19K	69M
1382/03/25	3,850	3,705	3,850	3,705	(5.0)	14	1M	6B
1382/03/24	3,797	3,797	3,900	3,900	2.71	18	7M	28B
1382/03/21	3,797	3,795	3,800	3,797	(0.08)	23	66K	251M
1382/03/20	3,753	3,752	3,801	3,800	1.33	15	21K	80M
1382/03/19	3,703	3,703	3,750	3,750	1.35	19	22K	82M
1382/03/18	3,676	3,675	3,700	3,700	0.68	15	22K	82M
1382/03/17	3,650	3,650	3,675	3,675	0.0	6	15K	56M
1382/03/13	3,625	3,621	3,675	3,675	1.55	10	18K	64M
1382/03/12	3,567	3,566	3,619	3,619	1.60	20	25K	89M
1382/03/11	3,562	3,562	3,562	3,562	0.03	1	2K	9M
1382/03/10	3,560	3,560	3,561	3,561	0.03	8	7K	26M
1382/03/07	3,523	3,523	3,560	3,560	1.08	24	42K	148M
1382/03/06	3,507	3,502	3,522	3,522	0.63	12	30K	105M
1382/03/05	3,456	3,456	3,500	3,500	1.42	6	12K	43M
1382/03/04	3,451	3,451	3,451	3,451	0.0	2	1K	4M
1382/03/03	3,449	3,449	3,451	3,451	0.06	14	72K	248M
1382/02/31	3,450	3,449	3,490	3,449	(0.03)	16	21K	74M
1382/02/30	3,450	3,450	3,450	3,450	(1.34)	11	4K	15M
1382/02/28	3,499	3,497	3,499	3,497	1.36	5	700	2M
1382/02/27	3,500	3,450	3,500	3,450	(3.36)	4	16K	55M
1382/02/23	3,570	3,570	3,570	3,570	0.0	7	4K	15M
1382/02/22	3,578	3,570	3,578	3,570	(0.06)	9	24K	84M
1382/02/21	3,560	3,560	3,577	3,572	0.59	14	31K	112M
1382/02/20	3,549	3,540	3,551	3,551	0.06	21	63K	224M
1382/02/17	3,549	3,549	3,549	3,549	(0.03)	1	264	937K
1382/02/16	3,520	3,520	3,550	3,550	1.14	8	11K	38M
1382/02/15	3,489	3,489	3,510	3,510	0.63	21	78K	273M
1382/02/14	3,497	3,488	3,500	3,488	(0.29)	14	11K	38M
1382/02/13	3,500	3,498	3,500	3,498	(0.06)	5	4K	15M
1382/02/10	3,500	3,464	3,519	3,500	1.74	10	12K	42M
1382/02/09	3,420	3,411	3,440	3,440	0.88	14	5K	18M
1382/02/08	3,400	3,400	3,411	3,410	1.61	5	3K	11M
1382/02/07	3,356	3,300	3,356	3,356	1.70	15	24K	79M
1382/02/06	3,200	3,200	3,330	3,300	3.13	28	49K	159M
1382/02/02	3,200	3,200	3,203	3,200	0.0	16	17K	55M
1382/02/01	3,201	3,200	3,201	3,200	0.0	10	22K	71M
1382/01/31	3,209	3,200	3,210	3,200	(0.28)	8	21K	68M
1382/01/30	3,207	3,207	3,209	3,209	(2.7)	3	7K	21M
1382/01/27	3,300	3,297	3,300	3,298	(1.49)	5	8K	25M
1382/01/26	3,355	3,348	3,355	3,348	(0.21)	5	4K	13M
1382/01/25	3,355	3,355	3,355	3,355	(0.03)	4	393	1M
1382/01/24	3,351	3,350	3,358	3,356	0.18	17	14K	47M
1382/01/23	3,350	3,350	3,351	3,350	0.0	8	9K	29M
1382/01/20	3,328	3,303	3,350	3,350	4.04	21	27K	89M
1382/01/19	3,220	3,220	3,220	3,220	0.28	2	4K	14M
1382/01/18	3,135	3,135	3,211	3,211	2.92	19	27K	88M
1382/01/17	3,120	3,120	3,120	3,120	0.65	2	10K	32M
1382/01/16	3,099	3,099	3,100	3,100	0.0	4	5K	16M
1382/01/11	3,100	3,100	3,100	3,100	0.0	5	1K	4M
1382/01/10	3,040	3,040	3,100	3,100	1.97	7	10K	29M
1382/01/09	3,040	3,040	3,040	3,040	0.0	2	848	3M
1382/01/06	3,050	3,040	3,050	3,040	(0.33)	2	4K	13M
1382/01/05	3,050	3,050	3,050	3,050	0.0	2	5K	15M
1381/12/28	3,050	3,050	3,050	3,050	0.0	2	3K	9M
1381/12/27	3,056	3,050	3,056	3,050	(0.07)	19	49K	150M
1381/12/26	3,100	3,052	3,100	3,052	(1.55)	12	11K	33M
1381/12/25	3,090	3,053	3,100	3,100	2.34	20	130K	399M
1381/12/24	3,029	3,029	3,029	3,029	0.90	1	250	757K
1381/12/20	3,001	3,001	3,002	3,002	0.07	2	3K	10M
1381/12/19	2,946	2,946	3,000	3,000	1.01	3	5K	14M
1381/12/18	2,971	2,970	2,971	2,970	0.0	5	9K	26M
1381/12/17	2,969	2,930	2,970	2,970	1.64	12	65K	192M
1381/12/14	3,000	2,922	3,000	2,922	(3.31)	7	9K	28M
1381/12/13	3,022	3,019	3,022	3,022	(0.92)	7	2M	6B
1381/12/12	3,050	3,050	3,050	3,050	0.0	3	30	92K
1381/12/11	3,050	3,050	3,050	3,050	0.0	5	2K	5M
1381/12/10	3,065	3,050	3,065	3,050	(0.33)	8	9K	27M
1381/12/07	3,042	3,042	3,060	3,060	0.99	8	10K	29M
1381/12/06	3,030	3,030	3,030	3,030	1.00	1	203	615K
1381/12/05	3,000	3,000	3,000	3,000	0.0	7	3K	10M
1381/12/04	3,000	3,000	3,001	3,000	0.0	19	38K	115M
1381/12/03	2,998	2,998	3,010	3,000	0.0	14	42K	125M
1381/11/30	2,998	2,998	3,000	3,000	0.03	12	14K	40M
1381/11/29	2,940	2,940	3,000	2,999	2.29	28	44K	130M
1381/11/28	2,900	2,900	2,932	2,932	2.48	6	8K	24M
1381/11/27	2,857	2,852	2,861	2,861	0.32	6	6K	17M
1381/11/26	2,853	2,852	2,855	2,852	(0.04)	4	3K	8M
1381/11/21	2,852	2,852	2,853	2,853	(1.48)	10	13K	38M
1381/11/20	2,890	2,890	2,896	2,896	(0.14)	2	343	991K
1381/11/19	2,899	2,899	2,900	2,900	0.0	3	500	1M
1381/11/16	2,850	2,850	2,900	2,900	0.0	12	19K	56M
1381/11/15	2,900	2,900	2,900	2,900	(3.3)	4	2K	6M
1381/11/14	2,994	2,994	2,999	2,999	(0.03)	5	7K	20M
1381/11/13	2,999	2,999	3,000	3,000	0.03	2	2K	7M
1381/11/12	2,998	2,995	3,000	2,999	0.13	9	15K	45M
1381/11/09	2,992	2,992	2,995	2,995	0.13	5	9K	28M
1381/11/08	2,988	2,988	2,991	2,991	0.0	22	66K	197M
1381/11/07	2,994	2,991	2,995	2,991	0.37	10	16K	48M
1381/11/06	2,987	2,980	3,000	2,980	(0.57)	15	39K	116M
1381/11/05	3,000	2,997	3,000	2,997	(0.1)	19	27K	81M
1381/11/02	3,031	3,000	3,037	3,000	(1.09)	8	14K	43M
1381/11/01	3,038	3,033	3,042	3,033	(0.2)	3	10K	32M
1381/10/30	3,039	3,039	3,051	3,039	(1.33)	7	6K	19M
1381/10/29	3,082	3,080	3,082	3,080	(0.65)	10	15K	47M
1381/10/28	3,100	3,100	3,100	3,100	0.0	2	3K	8M
1381/10/25	3,071	3,070	3,100	3,100	0.98	13	8K	25M
1381/10/24	3,070	3,025	3,070	3,070	1.96	8	12K	38M
1381/10/23	3,049	3,010	3,050	3,011	(1.31)	17	24K	72M
1381/10/22	3,033	3,030	3,051	3,051	0.69	11	7K	20M
1381/10/21	3,026	3,022	3,030	3,030	0.26	9	17K	50M
1381/10/18	3,001	3,000	3,022	3,022	0.73	19	21K	64M
1381/10/17	3,001	2,980	3,010	3,000	(1.64)	17	57K	171M
1381/10/16	3,079	3,050	3,079	3,050	(1.04)	7	14K	43M
1381/10/15	3,083	3,082	3,083	3,082	(0.58)	5	4K	13M
1381/10/14	3,099	3,090	3,100	3,100	0.03	14	12K	38M
1381/10/11	3,100	3,099	3,100	3,099	(0.1)	10	11K	33M
1381/10/10	3,149	3,100	3,150	3,102	(0.32)	18	72K	227M
1381/10/08	3,107	3,107	3,112	3,112	0.13	6	3K	8M
1381/10/07	3,100	3,100	3,108	3,108	0.26	6	4K	13M
1381/10/04	3,050	3,050	3,100	3,100	1.74	15	17K	53M
1381/10/03	3,007	3,007	3,047	3,047	0.16	14	3M	9B
1381/10/02	3,051	3,001	3,051	3,042	(1.55)	6	18K	55M
1381/10/01	3,120	3,090	3,120	3,090	(1.9)	8	11K	33M
1381/09/30	3,070	3,070	3,150	3,150	2.61	21	1M	3B
1381/09/27	3,055	3,050	3,070	3,070	0.66	17	10K	29M
1381/09/26	3,048	3,046	3,050	3,050	1.26	11	2M	6B
1381/09/25	3,005	3,005	3,014	3,012	0.27	20	43K	129M
1381/09/24	3,001	3,001	3,004	3,004	0.13	7	7K	20M
1381/09/23	2,990	2,978	3,000	3,000	0.57	24	54K	160M
1381/09/19	3,000	2,982	3,000	2,983	(0.57)	11	18K	54M
1381/09/18	2,978	2,978	3,002	3,000	0.67	58	427K	1B
1381/09/17	2,980	2,979	2,980	2,980	0.0	14	17K	51M
1381/09/16	2,975	2,975	2,983	2,980	0.17	18	19K	56M
1381/09/13	3,007	2,950	3,007	2,975	(1.16)	22	20K	61M
1381/09/12	3,066	3,009	3,066	3,010	(2.59)	12	28K	85M
1381/09/11	3,090	3,090	3,090	3,090	(0.61)	3	3K	9M
1381/09/10	3,109	3,107	3,119	3,109	(0.54)	13	11K	36M
1381/09/09	3,123	3,122	3,150	3,126	0.19	16	10K	32M
1381/09/05	3,114	3,111	3,125	3,120	0.39	17	22K	68M
1381/09/04	3,010	3,010	3,108	3,108	3.53	6	8K	26M
1381/09/03	2,963	2,963	3,004	3,002	1.42	13	11K	34M
1381/09/02	2,955	2,953	2,960	2,960	0.30	3	3K	9M
1381/08/29	2,850	2,846	2,951	2,951	4.98	8	17K	48M
1381/08/28	2,801	2,800	2,811	2,811	0.39	6	3K	7M
1381/08/27	2,801	2,800	2,801	2,800	0.0	20	52K	147M
1381/08/26	2,772	2,772	2,800	2,800	1.08	7	6K	16M
1381/08/25	2,769	2,769	2,770	2,770	0.36	14	31K	87M
1381/08/22	2,770	2,760	2,770	2,760	(0.36)	23	3M	7B
1381/08/21	2,770	2,750	2,770	2,770	0.73	8	17K	47M
1381/08/20	2,770	2,750	2,770	2,750	(0.72)	10	16K	43M
1381/08/19	2,768	2,768	2,770	2,770	0.0	9	5K	15M
1381/08/18	2,800	2,770	2,800	2,770	(1.07)	16	27K	76M
1381/08/15	2,742	2,742	2,800	2,800	2.19	4	4K	11M
1381/08/14	2,740	2,740	2,741	2,740	0.0	8	20K	54M
1381/08/13	2,699	2,699	2,740	2,740	1.52	6	10K	28M
1381/08/12	2,676	2,675	2,700	2,699	1.05	8	6K	16M
1381/08/11	2,671	2,671	2,671	2,671	0.0	1	1K	3M
1381/08/08	2,653	2,650	2,671	2,671	0.79	21	40K	106M
1381/08/07	2,648	2,632	2,650	2,650	0.04	10	22K	57M
1381/08/06	2,640	2,640	2,650	2,649	1.07	20	76K	202M
1381/08/05	2,622	2,620	2,630	2,621	0.04	10	13K	34M
1381/08/04	2,621	2,601	2,630	2,620	(0.98)	8	10K	27M
1381/07/29	2,645	2,645	2,648	2,646	(0.08)	7	10K	27M
1381/07/28	2,642	2,642	2,650	2,648	0.23	13	9K	24M
1381/07/27	2,641	2,623	2,642	2,642	1.26	3	9K	23M
1381/07/24	2,607	2,606	2,610	2,609	0.35	23	9K	23M
1381/07/23	2,600	2,600	2,600	2,600	0.0	4	6K	16M
1381/07/22	2,600	2,600	2,600	2,600	0.0	11	4K	9M
1381/07/21	2,570	2,554	2,600	2,600	1.17	12	13K	34M
1381/07/20	2,570	2,550	2,570	2,570	0.78	7	8K	22M
1381/07/17	2,550	2,549	2,551	2,550	(1.92)	11	22K	56M
1381/07/16	2,600	2,600	2,608	2,600	0.0	24	43K	113M
1381/07/15	2,595	2,585	2,600	2,600	0.58	5	22K	56M
1381/07/14	2,580	2,560	2,585	2,585	0.98	11	17K	43M
1381/07/10	2,562	2,552	2,562	2,560	0.35	13	21K	54M
1381/07/09	2,570	2,550	2,570	2,551	(0.74)	21	33K	84M
1381/07/08	2,569	2,560	2,570	2,570	0.39	9	18K	46M
1381/07/07	2,552	2,552	2,560	2,560	0.0	6	11K	28M
1381/07/06	2,551	2,550	2,560	2,560	0.0	20	83K	211M
1381/07/03	2,560	2,560	2,560	2,560	0.0	8	9K	23M
1381/07/02	2,560	2,560	2,560	2,560	0.0	7	8K	20M
1381/07/01	2,560	2,550	2,560	2,560	0.39	15	93K	236M
1381/06/31	2,550	2,549	2,550	2,550	0.04	23	129K	330M
1381/06/27	2,549	2,549	2,550	2,549	0.0	4	13K	34M
1381/06/26	2,550	2,546	2,550	2,549	0.28	17	74K	189M
1381/06/25	2,540	2,540	2,542	2,542	0.08	2	3K	7M
1381/06/24	2,540	2,540	2,540	2,540	(0.39)	5	4K	9M
1381/06/23	2,550	2,549	2,555	2,550	0.0	26	102K	259M
1381/06/20	2,550	2,550	2,551	2,550	0.0	25	157K	399M
1381/06/18	2,550	2,549	2,550	2,550	0.0	14	55K	139M
1381/06/17	2,550	2,530	2,550	2,550	0.0	25	95K	241M
1381/06/16	2,550	2,550	2,550	2,550	0.0	22	75K	191M
1381/06/13	2,550	2,550	2,550	2,550	0.0	20	32K	81M
1381/06/12	2,550	2,550	2,550	2,550	0.0	8	19K	49M
1381/06/11	2,550	2,550	2,550	2,550	(1.81)	6	40K	102M
1381/06/10	2,594	2,594	2,599	2,597	(0.04)	8	9K	24M
1381/06/09	2,600	2,598	2,600	2,598	(0.08)	4	3K	7M
1381/06/06	2,601	2,600	2,610	2,600	(0.34)	8	21K	55M
1381/06/05	2,604	2,604	2,609	2,609	0.08	27	42K	109M
1381/06/04	2,608	2,607	2,608	2,607	(0.23)	13	31K	80M
1381/06/03	2,620	2,613	2,620	2,613	0.11	6	6K	15M
1381/06/02	2,608	2,606	2,610	2,610	0.15	17	21K	54M
1381/05/30	2,610	2,606	2,610	2,606	0.12	2	7K	19M
1381/05/29	2,604	2,603	2,610	2,603	0.08	9	7K	19M
1381/05/28	2,630	2,601	2,630	2,601	0.0	8	4K	11M
1381/05/27	2,601	2,600	2,601	2,601	0.0	10	13K	34M
1381/05/26	2,601	2,601	2,601	2,601	0.0	6	6K	17M
1381/05/23	2,594	2,594	2,601	2,601	0.27	6	6K	16M
1381/05/22	2,594	2,594	2,600	2,594	0.0	9	15K	40M
1381/05/20	2,565	2,559	2,594	2,594	1.13	11	11K	29M
1381/05/19	2,556	2,555	2,565	2,565	0.55	17	26K	65M
1381/05/16	2,551	2,551	2,551	2,551	0.04	5	6K	15M
1381/05/15	2,550	2,550	2,551	2,550	0.0	16	39K	99M
1381/05/14	2,551	2,550	2,560	2,550	0.0	10	11K	28M
1381/05/13	2,550	2,545	2,550	2,550	0.0	16	31K	79M
1381/05/12	2,550	2,550	2,550	2,550	(1.85)	2	805	2M
1381/05/08	2,599	2,595	2,599	2,598	(0.08)	8	7K	19M
1381/05/06	2,600	2,600	2,600	2,600	(23.3)	1	1K	3M
1381/04/24	3,406	3,380	3,409	3,390	(0.5)	33	40K	137M
1381/04/23	3,400	3,375	3,420	3,407	0.74	34	103K	351M
1381/04/22	3,398	3,350	3,398	3,382	(0.47)	24	20K	69M
1381/04/19	3,390	3,390	3,400	3,398	(0.06)	25	30K	103M
1381/04/18	3,383	3,380	3,400	3,400	0.0	23	32K	108M
1381/04/17	3,369	3,369	3,400	3,400	0.92	22	31K	104M
1381/04/16	3,369	3,369	3,371	3,369	(0.09)	17	19K	65M
1381/04/15	3,370	3,370	3,386	3,372	0.06	17	30K	100M
1381/04/12	3,330	3,330	3,370	3,370	1.48	8	22K	73M
1381/04/11	3,320	3,320	3,321	3,321	0.03	16	20K	66M
1381/04/10	3,320	3,320	3,477	3,320	0.0	19	2M	7B
1381/04/09	3,288	3,265	3,320	3,320	1.53	44	155K	510M
1381/04/08	3,275	3,269	3,288	3,270	0.0	19	28K	92M
1381/04/05	3,270	3,250	3,290	3,270	0.62	37	553K	2B
1381/04/04	3,200	3,200	3,270	3,250	1.56	12	21K	68M
1381/04/03	3,190	3,145	3,200	3,200	0.09	22	48K	151M
1381/04/02	3,198	3,197	3,198	3,197	0.47	6	5K	17M
1381/04/01	3,250	3,182	3,250	3,182	(2.09)	11	17K	55M
1381/03/29	3,300	3,250	3,300	3,250	(2.11)	29	30K	100M
1381/03/28	3,250	3,250	3,412	3,320	2.15	21	2M	7B
1381/03/27	3,170	3,170	3,270	3,250	2.88	18	13K	42M
1381/03/26	3,140	3,140	3,159	3,159	1.25	10	23K	72M
1381/03/25	3,120	3,120	3,122	3,120	0.61	11	18K	57M
1381/03/22	3,100	3,100	3,102	3,101	0.03	17	84K	260M
1381/03/21	3,100	3,099	3,100	3,100	0.0	12	23K	71M
1381/03/20	3,100	3,099	3,100	3,100	0.0	13	52K	160M
1381/03/19	3,099	3,098	3,100	3,100	0.0	17	52K	161M
1381/03/18	3,101	3,100	3,102	3,100	0.0	7	9K	27M
1381/03/13	3,075	3,075	3,100	3,100	0.98	6	18K	55M
1381/03/12	3,070	3,070	3,070	3,070	0.0	2	6K	19M
1381/03/11	3,100	3,070	3,100	3,070	(0.97)	12	14K	42M
1381/03/08	3,101	3,100	3,103	3,100	(0.03)	13	25K	76M
1381/03/07	3,100	3,100	3,101	3,101	0.03	7	13K	40M
1381/03/06	3,070	3,069	3,100	3,100	1.17	17	28K	86M
1381/03/05	3,060	3,059	3,065	3,064	0.13	11	15K	47M
1381/03/04	3,065	3,060	3,065	3,060	0.0	13	13K	38M
1381/03/01	3,060	3,042	3,060	3,060	0.33	7	23K	70M
1381/02/31	3,032	3,032	3,050	3,050	0.93	9	9K	27M
1381/02/30	3,012	3,011	3,022	3,022	0.67	17	19K	56M
1381/02/29	3,000	3,000	3,002	3,002	0.07	4	2K	7M
1381/02/28	3,000	3,000	3,000	3,000	0.0	4	17K	51M
1381/02/25	3,000	3,000	3,000	3,000	0.0	14	12K	35M
1381/02/24	3,010	3,000	3,015	3,000	(0.03)	14	32K	95M
1381/02/22	3,001	3,001	3,002	3,001	0.03	7	13K	38M
1381/02/18	3,000	3,000	3,002	3,000	0.0	30	38K	114M
1381/02/17	2,990	2,990	3,000	3,000	(0.03)	14	45K	134M
1381/02/16	3,050	3,001	3,050	3,001	(2.09)	12	11K	33M
1381/02/15	3,068	3,065	3,068	3,065	(0.49)	2	2K	7M
1381/02/14	3,100	3,080	3,100	3,080	(0.65)	16	33K	101M
1381/02/11	3,121	3,099	3,140	3,100	(1.27)	26	93K	288M
1381/02/10	3,150	3,140	3,150	3,140	(0.32)	21	23K	72M
1381/02/09	3,150	3,149	3,150	3,150	0.0	5	3K	10M
1381/02/08	3,150	3,140	3,150	3,150	0.0	10	12K	38M
1381/02/07	3,151	3,150	3,152	3,150	0.0	30	56K	177M
1381/02/04	3,150	3,150	3,155	3,150	0.0	16	38K	120M
1381/02/03	3,110	3,110	3,150	3,150	1.03	31	104K	325M
1381/02/02	3,118	3,118	3,118	3,118	0.0	3	2K	5M
1381/02/01	3,151	3,118	3,151	3,118	(1.02)	36	44K	136M
1381/01/31	3,150	3,150	3,150	3,150	0.0	4	3K	8M
1381/01/28	3,090	3,050	3,150	3,150	4.24	26	40K	124M
1381/01/27	3,008	3,008	3,022	3,022	0.73	2	5K	15M
1381/01/26	2,963	2,960	3,001	3,000	1.35	21	58K	173M
1381/01/25	2,960	2,959	2,960	2,960	0.0	26	48K	143M
1381/01/24	2,960	2,959	2,969	2,960	0.34	39	94K	278M
1381/01/21	2,950	2,950	2,961	2,950	0.0	42	63K	187M
1381/01/20	2,908	2,908	2,952	2,950	1.51	13	13K	38M
1381/01/19	2,898	2,889	2,906	2,906	0.24	39	94K	273M
1381/01/18	2,863	2,863	2,900	2,899	1.29	12	20K	59M
1381/01/17	2,842	2,842	2,862	2,862	0.77	9	30K	86M
1381/01/14	2,802	2,802	2,840	2,840	1.39	12	27K	77M
1381/01/11	2,811	2,800	2,811	2,801	0.0	12	35K	98M
1381/01/10	2,801	2,801	2,801	2,801	0.0	1	500	1M
1381/01/07	2,801	2,800	2,802	2,801	0.0	9	28K	79M
1381/01/06	2,801	2,801	2,801	2,801	(3.41)	1	1K	3M
1380/12/28	2,860	2,849	2,900	2,900	2.80	21	51K	147M
1380/12/27	2,863	2,821	2,863	2,821	(1.71)	14	12K	33M
1380/12/26	2,865	2,865	2,870	2,870	(0.03)	11	19K	53M
1380/12/25	2,900	2,871	2,900	2,871	(1.0)	13	23K	66M
1380/12/22	2,900	2,899	2,970	2,900	0.0	17	45K	130M
1380/12/21	2,871	2,870	2,900	2,900	1.05	12	16K	45M
1380/12/20	2,868	2,810	2,871	2,870	0.0	17	30K	86M
1380/12/19	2,889	2,850	2,900	2,870	0.70	17	19K	56M
1380/12/18	2,820	2,800	2,870	2,850	(0.7)	13	14K	40M
1380/12/15	2,870	2,870	2,930	2,870	0.70	26	47K	137M
1380/12/14	2,830	2,821	2,850	2,850	1.03	11	24K	67M
1380/12/13	2,819	2,819	2,821	2,821	0.07	19	16K	44M
1380/12/11	2,800	2,800	2,819	2,819	0.68	7	13K	38M
1380/12/08	2,810	2,800	2,810	2,800	0.0	29	82K	231M
1380/12/07	2,810	2,800	2,810	2,800	0.0	13	44K	124M
1380/12/06	2,800	2,800	2,800	2,800	0.0	18	61K	171M
1380/12/05	2,800	2,800	2,802	2,800	(0.04)	29	69K	193M
1380/12/01	2,791	2,791	2,818	2,801	(0.67)	7	23K	65M
1380/11/30	2,820	2,819	2,820	2,820	0.0	22	28K	79M
1380/11/29	2,815	2,800	2,820	2,820	0.71	21	56K	157M
1380/11/28	2,798	2,798	2,800	2,800	0.07	13	32K	90M
1380/11/27	2,800	2,798	2,800	2,798	(0.07)	21	37K	103M
1380/11/24	2,771	2,770	2,800	2,800	0.39	32	68K	190M
1380/11/23	2,790	2,770	2,791	2,789	(0.39)	23	39K	109M
1380/11/21	2,820	2,790	2,820	2,800	(0.71)	17	35K	99M
1380/11/20	2,801	2,790	2,820	2,820	0.0	58	128K	358M
1380/11/17	2,833	2,820	2,833	2,820	(0.46)	2	129	364K
1380/11/16	2,835	2,810	2,835	2,833	(0.07)	22	71K	199M
1380/11/15	2,844	2,820	2,844	2,835	0.46	28	40K	113M
1380/11/14	2,802	2,802	2,838	2,822	(0.98)	11	18K	51M
1380/11/13	2,864	2,849	2,864	2,850	(0.7)	17	44K	125M
1380/11/10	2,913	2,869	2,913	2,870	(1.48)	25	39K	111M
1380/11/09	2,934	2,913	2,934	2,913	(0.72)	22	37K	109M
1380/11/08	2,934	2,920	2,934	2,934	0.48	12	13K	38M
1380/11/07	2,912	2,900	2,930	2,920	1.39	23	38K	110M
1380/11/06	2,903	2,880	2,903	2,880	(0.76)	23	42K	120M
1380/11/03	2,910	2,901	2,910	2,902	(1.16)	21	48K	140M
1380/11/02	2,936	2,936	2,940	2,936	(0.14)	5	4K	11M
1380/11/01	2,950	2,901	2,950	2,940	(0.37)	27	67K	195M
1380/10/30	2,980	2,951	2,988	2,951	(1.24)	17	36K	106M
1380/10/29	2,985	2,985	3,001	2,988	0.10	44	104K	312M
1380/10/26	2,980	2,980	2,998	2,985	0.17	24	61K	183M
1380/10/25	2,980	2,959	2,980	2,980	0.0	22	37K	109M
1380/10/24	2,950	2,950	2,980	2,980	1.33	29	28K	84M
1380/10/23	2,942	2,940	2,945	2,941	0.03	14	16K	48M
1380/10/22	2,941	2,940	2,942	2,940	0.0	23	33K	97M
1380/10/18	2,942	2,940	2,950	2,940	(0.07)	9	27K	79M
1380/10/17	2,941	2,940	2,942	2,942	0.07	13	17K	50M
1380/10/16	2,931	2,931	2,940	2,940	0.31	25	30K	88M
1380/10/15	2,911	2,910	2,931	2,931	0.03	14	15K	45M
1380/10/12	2,960	2,930	2,960	2,930	(1.01)	32	89K	264M
1380/10/11	2,956	2,955	2,960	2,960	0.14	31	33K	96M
1380/10/10	2,953	2,952	2,956	2,956	0.20	7	9K	26M
1380/10/09	2,910	2,900	2,950	2,950	1.37	41	341K	1B
1380/10/08	2,885	2,885	2,910	2,910	0.87	10	8K	22M
1380/10/05	2,881	2,874	2,900	2,885	0.14	26	57K	165M
1380/10/04	2,870	2,861	2,900	2,881	0.38	25	44K	128M
1380/10/03	2,880	2,860	2,900	2,870	(1.03)	25	37K	106M
1380/10/02	2,900	2,872	2,900	2,900	0.97	18	31K	89M
1380/10/01	2,872	2,872	2,872	2,872	(2.41)	1	2K	6M
1380/09/28	2,942	2,942	2,943	2,943	(0.44)	7	9K	26M
1380/09/27	2,960	2,956	2,960	2,956	(0.47)	2	1K	4M
1380/09/26	2,970	2,970	2,983	2,970	(0.54)	4	5K	16M
1380/09/24	2,980	2,980	2,989	2,986	0.54	12	34K	102M
1380/09/21	2,970	2,969	2,988	2,970	0.68	44	81K	241M
1380/09/20	2,920	2,920	2,950	2,950	1.69	26	43K	126M
1380/09/19	2,865	2,865	2,901	2,901	1.43	17	13K	39M
1380/09/18	2,851	2,851	2,860	2,860	0.0	29	31K	87M
1380/09/17	2,851	2,850	2,874	2,860	(0.49)	16	27K	77M
1380/09/14	2,890	2,840	2,891	2,874	(0.83)	16	39K	113M
1380/09/13	2,898	2,898	2,898	2,898	0.0	1	1K	3M
1380/09/12	2,840	2,830	2,898	2,898	1.79	24	36K	102M
1380/09/11	2,852	2,847	2,852	2,847	(1.76)	4	6K	18M
1380/09/10	2,900	2,895	2,900	2,898	(0.58)	25	17K	49M
1380/09/07	2,926	2,915	2,926	2,915	(1.85)	2	1K	4M
1380/09/06	2,969	2,969	2,970	2,970	(0.64)	3	5K	15M
1380/09/05	2,988	2,988	2,989	2,989	(0.37)	4	4K	12M
1380/09/03	2,850	2,850	3,045	3,000	3.45	19	406K	1B
1380/08/30	2,850	2,850	2,900	2,900	0.0	9	20K	57M
1380/08/29	2,900	2,882	2,900	2,900	0.69	11	14K	40M
1380/08/28	2,880	2,850	2,880	2,880	2.86	11	16K	45M
1380/08/27	2,850	2,800	2,850	2,800	(1.75)	7	13K	37M
1380/08/26	2,855	2,849	2,855	2,850	(0.18)	15	21K	61M
1380/08/23	2,825	2,824	2,855	2,855	1.03	26	36K	103M
1380/08/22	2,826	2,826	2,826	2,826	(0.84)	1	1K	3M
1380/08/21	2,825	2,825	2,850	2,850	0.0	12	13K	36M
1380/08/20	2,854	2,850	2,854	2,850	(0.11)	42	69K	196M
1380/08/19	2,850	2,850	2,853	2,853	0.11	5	3K	9M
1380/08/16	2,900	2,850	2,900	2,850	(1.72)	16	22K	64M
1380/08/15	2,950	2,900	2,950	2,900	(1.69)	5	7K	21M
1380/08/14	2,820	2,820	2,950	2,950	4.94	8	13K	37M
1380/08/13	2,860	2,811	2,860	2,811	(2.36)	11	15K	42M
1380/08/12	2,880	2,879	2,880	2,879	(0.03)	4	8K	22M
1380/08/09	2,880	2,860	2,880	2,880	0.70	6	11K	33M
1380/08/08	2,860	2,860	2,860	2,860	0.74	5	7K	19M
1380/08/07	2,839	2,836	2,839	2,839	(0.04)	8	9K	27M
1380/08/06	2,840	2,840	2,850	2,840	(1.39)	7	6K	16M
1380/08/05	2,880	2,879	2,890	2,880	0.0	16	8K	24M
1380/08/02	2,850	2,800	2,880	2,880	1.05	27	48K	136M
1380/08/01	2,870	2,820	2,880	2,850	(3.42)	19	31K	89M
1380/07/30	2,950	2,950	2,951	2,951	0.03	5	7K	22M
1380/07/29	2,950	2,950	2,950	2,950	0.20	12	24K	72M
1380/07/28	2,943	2,943	2,944	2,944	(0.2)	5	2K	7M
1380/07/25	2,992	2,950	3,030	2,950	(1.4)	39	64K	190M
1380/07/24	2,950	2,856	2,992	2,992	4.98	54	324K	959M
1380/07/22	2,752	2,752	2,850	2,850	3.56	25	57K	159M
1380/07/21	2,800	2,698	2,800	2,752	1.93	39	75K	206M
1380/07/18	2,700	2,700	2,700	2,700	0.0	12	24K	63M
1380/07/17	2,701	2,682	2,750	2,700	(4.26)	11	13K	36M
1380/07/16	2,852	2,820	2,852	2,820	(2.08)	8	5K	15M
1380/07/15	2,889	2,878	2,898	2,880	(0.66)	24	47K	137M
1380/07/14	2,900	2,899	2,900	2,899	(0.03)	13	14K	40M
1380/07/11	2,920	2,900	2,950	2,900	0.0	41	82K	239M
1380/07/10	2,850	2,801	2,900	2,900	3.50	15	25K	72M
1380/07/08	2,798	2,700	2,802	2,802	0.11	40	72K	199M
1380/07/07	2,798	2,798	2,800	2,799	(0.04)	4	7K	20M
1380/07/04	2,850	2,780	2,850	2,800	(1.75)	28	34K	94M
1380/07/03	2,899	2,850	2,899	2,850	(1.72)	6	10K	28M
1380/07/02	2,902	2,900	2,948	2,900	(0.17)	28	23K	66M
1380/07/01	2,974	2,900	3,030	2,905	(2.32)	44	80K	239M
1380/06/31	2,956	2,956	2,974	2,974	3.91	8	11K	31M
1380/06/28	2,826	2,800	2,866	2,862	1.27	49	170K	481M
1380/06/27	2,826	2,826	2,970	2,826	(4.98)	9	13K	36M
1380/06/26	2,974	2,974	2,974	2,974	(4.98)	1	1K	3M
1380/06/24	3,130	3,130	3,130	3,130	(0.63)	1	1K	3M
1380/06/20	3,161	3,150	3,161	3,150	(0.35)	24	44K	138M
1380/06/19	3,162	3,150	3,165	3,161	0.0	20	29K	90M
1380/06/18	3,200	3,150	3,240	3,161	0.35	77	147K	470M
1380/06/17	3,115	3,006	3,150	3,150	5.00	26	623K	2B
1380/06/14	2,900	2,900	3,000	3,000	1.90	59	166K	491M
1380/06/13	2,950	2,941	2,950	2,944	(1.14)	15	39K	114M
1380/06/12	2,951	2,950	2,978	2,978	(0.03)	10	9K	25M
1380/06/11	2,980	2,979	2,980	2,979	(0.03)	6	7K	21M
1380/06/10	2,995	2,980	3,000	2,980	(0.67)	20	20K	58M
1380/06/07	3,000	3,000	3,000	3,000	0.0	11	17K	52M
1380/06/06	3,012	3,000	3,016	3,000	(0.5)	7	6K	17M
1380/06/05	3,001	3,000	3,016	3,015	0.50	17	17K	52M
1380/06/04	3,002	3,000	3,043	3,000	(1.64)	23	41K	124M
1380/06/03	3,098	3,050	3,098	3,050	(1.61)	8	10K	30M
1380/05/31	3,120	3,090	3,145	3,100	(1.52)	17	27K	83M
1380/05/30	3,148	3,125	3,150	3,148	(0.1)	18	20K	64M
1380/05/29	3,151	3,151	3,188	3,151	(1.53)	14	12K	38M
1380/05/28	3,200	3,200	3,250	3,200	(1.51)	14	18K	57M
1380/05/27	3,201	3,200	3,260	3,249	1.53	32	69K	224M
1380/05/24	3,200	3,200	3,255	3,200	1.43	94	484K	2B
1380/05/23	3,220	3,150	3,220	3,155	1.77	49	148K	473M
1380/05/22	3,000	2,976	3,123	3,100	4.20	46	97K	300M
1380/05/21	3,030	2,975	3,064	2,975	(3.22)	53	67K	200M
1380/05/20	3,100	3,073	3,120	3,074	0.07	38	60K	186M
1380/05/17	3,040	3,040	3,100	3,072	1.09	38	67K	205M
1380/05/16	3,001	2,950	3,039	3,039	4.11	77	186K	558M
1380/05/15	2,802	2,798	2,919	2,919	5.00	52	58K	167M
1380/05/14	2,700	2,680	2,785	2,780	4.79	42	55K	150M
1380/05/13	2,578	2,578	2,685	2,653	3.03	69	127K	340M
1380/05/10	2,550	2,511	2,578	2,575	2.59	67	95K	243M
1380/05/09	2,714	2,502	2,714	2,510	(7.52)	11	20K	51M
1380/04/24	2,690	2,671	2,750	2,714	1.65	75	197K	533M
1380/04/23	2,670	2,670	2,670	2,670	0.75	13	16K	42M
1380/04/20	2,611	2,611	2,650	2,650	1.49	12	11K	29M
1380/04/19	2,621	2,610	2,639	2,611	(1.81)	25	40K	105M
1380/04/18	2,695	2,659	2,695	2,659	(1.41)	10	18K	48M
1380/04/17	2,698	2,697	2,698	2,697	0.0	14	22K	59M
1380/04/16	2,699	2,697	2,700	2,697	(0.11)	34	84K	226M
1380/04/13	2,740	2,700	2,750	2,700	(2.21)	11	24K	64M
1380/04/12	2,769	2,760	2,784	2,761	(0.97)	17	26K	73M
1380/04/11	2,788	2,769	2,789	2,788	(0.04)	27	41K	114M
1380/04/10	2,790	2,788	2,790	2,789	(0.04)	16	24K	66M
1380/04/09	2,790	2,760	2,790	2,790	(0.29)	14	42K	118M
1380/04/06	2,771	2,721	2,798	2,798	0.94	9	12K	33M
1380/04/05	2,760	2,760	2,800	2,772	0.43	15	24K	67M
1380/04/04	2,750	2,749	2,760	2,760	2.15	20	23K	63M
1380/04/03	2,667	2,667	2,705	2,702	1.58	7	10K	27M
1380/04/02	2,800	2,660	2,845	2,660	(5.0)	36	53K	151M
1380/03/30	2,848	2,800	2,848	2,800	(1.75)	14	14K	39M
1380/03/29	2,800	2,750	2,850	2,850	1.79	21	398K	1B
1380/03/28	2,710	2,710	2,800	2,800	3.32	13	20K	55M
1380/03/27	2,680	2,679	2,710	2,710	0.0	25	24K	65M
1380/03/26	2,747	2,710	2,747	2,710	(4.91)	9	8K	22M
1380/03/23	2,900	2,850	2,900	2,850	(1.72)	16	24K	69M
1380/03/22	2,900	2,861	2,920	2,900	1.40	24	63K	184M
1380/03/21	2,820	2,820	2,860	2,860	2.14	13	14K	39M
1380/03/19	2,700	2,700	2,800	2,800	3.70	34	49K	136M
1380/03/16	2,700	2,700	2,700	2,700	0.75	9	11K	30M
1380/03/09	2,700	2,670	2,700	2,680	(0.74)	16	36K	95M
1380/03/08	2,700	2,650	2,700	2,700	0.0	16	55K	149M
1380/03/07	2,730	2,700	2,835	2,700	0.0	24	545K	2B
1380/03/06	2,680	2,680	2,700	2,700	3.33	18	40K	108M
1380/03/05	2,600	2,600	2,613	2,613	0.50	17	11K	30M
1380/03/02	2,600	2,600	2,600	2,600	(3.63)	7	6K	17M
1380/02/31	2,698	2,695	2,698	2,698	(0.04)	7	4K	10M
1380/02/30	2,730	2,699	2,730	2,699	(1.14)	9	10K	27M
1380/02/29	2,730	2,730	2,730	2,730	0.0	17	15K	42M
1380/02/26	2,603	2,603	2,730	2,730	5.00	19	37K	99M
1380/02/25	2,600	2,600	2,609	2,600	4.00	30	95K	246M
1380/02/23	2,420	2,420	2,500	2,500	3.31	18	27K	68M
1380/02/22	2,420	2,419	2,420	2,420	0.0	9	11K	26M
1380/02/19	2,419	2,410	2,420	2,420	2.07	9	9K	23M
1380/02/18	2,370	2,370	2,400	2,371	0.47	14	37K	89M
1380/02/17	2,349	2,320	2,360	2,360	0.43	13	9K	22M
1380/02/16	2,352	2,350	2,360	2,350	(0.42)	12	4K	10M
1380/02/15	2,350	2,350	2,360	2,360	(1.63)	13	18K	43M
1380/02/12	2,399	2,399	2,405	2,399	(0.25)	11	10K	23M
1380/02/11	2,404	2,404	2,405	2,405	(0.08)	3	540	1M
1380/02/10	2,448	2,407	2,450	2,407	(1.76)	8	8K	20M
1380/02/09	2,376	2,376	2,450	2,450	3.16	14	21K	52M
1380/02/08	2,401	2,350	2,401	2,375	(0.04)	47	98K	234M
1380/02/05	2,376	2,376	2,376	2,376	0.0	8	10K	23M
1380/02/04	2,350	2,350	2,376	2,376	1.11	7	8K	19M
1380/02/03	2,388	2,350	2,388	2,350	(1.67)	9	8K	18M
1380/02/02	2,356	2,351	2,390	2,390	1.70	25	19K	45M
1380/02/01	2,350	2,350	2,360	2,350	0.0	7	9K	20M
1380/01/29	2,380	2,350	2,381	2,350	(1.96)	6	9K	21M
1380/01/28	2,399	2,397	2,399	2,397	(0.08)	8	10K	24M
1380/01/27	2,399	2,368	2,399	2,399	1.31	7	5K	11M
1380/01/26	2,366	2,366	2,370	2,368	(0.04)	9	4K	10M
1380/01/25	2,340	2,340	2,369	2,369	1.24	8	12K	28M
1380/01/22	2,398	2,338	2,399	2,340	(2.5)	11	5K	13M
1380/01/21	2,401	2,400	2,401	2,400	0.0	17	13K	30M
1380/01/20	2,400	2,360	2,400	2,400	2.13	7	6K	14M
1380/01/19	2,350	2,350	2,350	2,350	4.40	3	2K	5M
1380/01/18	2,205	2,205	2,251	2,251	2.32	2	1K	2M
1380/01/08	2,180	2,180	2,200	2,200	0.92	16	22K	49M
1380/01/07	2,150	2,150	2,180	2,180	1.40	6	6K	12M
1380/01/06	2,150	2,149	2,150	2,150	0.0	5	3K	5M
1380/01/05	2,137	2,136	2,150	2,150	0.0	4	2K	5M