Name: گروه فن آوا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه فن آوا
فن آوا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	3,870	3,740	3,870	3,860	2.66	1,334	132M	510B
1405/06/24	3,760	3,760	3,760	3,760	2.73	61	5M	20B
1405/06/23	3,650	3,520	3,680	3,660	2.23	989	119M	436B
1405/06/22	3,580	3,580	3,580	3,580	2.87	274	31M	111B
1405/06/21	3,480	3,480	3,480	3,480	2.72	880	103M	360B
1405/06/18	3,388	3,388	3,388	3,388	2.98	20	4M	15B
1405/06/17	3,290	3,290	3,290	3,290	2.97	23	4M	14B
1405/06/16	3,195	3,195	3,195	3,195	3.00	15	4M	13B
1405/06/15	3,102	3,102	3,102	3,102	2.99	18	4M	13B
1405/06/14	3,012	3,012	3,012	3,012	2.97	16	4M	11B
1405/06/11	2,925	2,925	2,925	2,925	2.99	62	8M	24B
1405/06/10	2,840	2,840	2,840	2,840	2.97	243	79M	224B
1405/06/09	2,758	2,758	2,758	2,758	2.99	47	6M	16B
1405/06/08	2,678	2,678	2,678	2,678	3.00	32	6M	15B
1405/06/07	2,678	2,678	2,678	2,678	3.00	32	6M	15B
1405/06/04	2,600	2,600	2,600	2,600	2.97	26	4M	10B
1405/06/03	2,525	2,525	2,525	2,525	2.98	16	4M	10B
1405/06/02	2,452	2,452	2,452	2,452	2.98	20	4M	9B
1405/06/01	2,381	2,381	2,381	2,381	2.98	29	4M	10B
1405/05/31	2,312	2,312	2,312	2,312	2.98	36	6M	14B
1405/05/28	2,245	2,245	2,245	2,245	2.98	34	6M	14B
1405/05/27	2,180	2,180	2,180	2,180	2.98	25	4M	9B
1405/05/26	2,117	2,117	2,117	2,117	2.97	124	45M	95B
1405/05/25	2,056	2,056	2,056	2,056	2.95	21	6M	11B
1405/05/24	1,997	1,997	1,997	1,997	2.99	23	5M	9B
1405/05/21	1,939	1,939	1,939	1,939	2.97	14	3M	7B
1405/05/20	1,939	1,939	1,939	1,939	2.97	14	3M	7B
1405/05/19	1,883	1,883	1,883	1,883	2.95	22	4M	7B
1405/05/18	1,829	1,829	1,829	1,829	2.98	303	126M	230B
1405/05/17	1,776	1,776	1,776	1,776	2.96	22	4M	7B
1405/05/14	1,725	1,725	1,725	1,725	2.99	26	4M	6B
1405/05/13	1,675	1,675	1,675	1,675	2.95	14	4M	6B
1405/05/12	1,675	1,675	1,675	1,675	2.95	14	4M	6B
1405/04/29	1,712	1,615	1,713	1,667	0.18	211	7M	12B
1405/04/28	1,697	1,615	1,713	1,664	0.0	85	3M	6B
1405/04/27	1,664	1,664	1,664	1,664	(2.97)	46	5M	8B
1405/04/24	1,715	1,714	1,715	1,715	2.94	86	7M	13B
1405/04/23	1,665	1,665	1,666	1,666	2.97	75	11M	18B
1405/04/22	1,618	1,616	1,618	1,618	2.99	86	6M	10B
1405/04/21	1,656	1,561	1,656	1,571	(2.36)	82	7M	12B
1405/04/20	1,555	1,555	1,651	1,609	0.37	52	6M	9B
1405/04/17	1,605	1,518	1,605	1,603	2.82	109	16M	25B
1405/04/16	1,559	1,559	1,559	1,559	2.97	15	1M	2B
1405/04/15	1,516	1,511	1,516	1,514	2.85	62	6M	9B
1405/04/14	1,516	1,511	1,516	1,514	2.85	62	6M	9B
1405/04/13	1,516	1,511	1,516	1,514	2.85	62	6M	9B
1405/04/10	1,516	1,511	1,516	1,514	2.85	62	6M	9B
1405/04/09	1,472	1,471	1,473	1,472	2.87	45	3M	4B
1405/04/08	1,431	1,430	1,432	1,431	2.88	28	582K	832M
1405/04/07	1,401	1,323	1,401	1,391	2.13	69	888K	1B
1405/04/06	1,362	1,362	1,364	1,362	(2.99)	29	1M	2B
1405/04/03	1,404	1,403	1,404	1,404	2.93	37	3M	4B
1405/04/01	1,343	1,343	1,425	1,364	(1.45)	52	3M	4B
1405/03/31	1,384	1,384	1,384	1,384	(2.95)	48	4M	5B
1405/03/30	1,475	1,391	1,475	1,426	(0.49)	49	3M	4B
1405/03/27	1,433	1,433	1,433	1,433	(2.98)	31	4M	6B
1405/03/26	1,559	1,469	1,559	1,477	(2.44)	102	8M	11B
1405/03/25	1,514	1,514	1,514	1,514	2.99	37	3M	5B
1405/03/24	1,477	1,442	1,477	1,470	2.51	128	8M	11B
1405/03/23	1,440	1,400	1,440	1,434	2.50	125	17M	24B
1405/03/20	1,437	1,357	1,437	1,399	0.21	50	3M	4B
1405/03/19	1,397	1,370	1,397	1,396	2.87	89	6M	8B
1405/03/18	1,374	1,294	1,374	1,357	1.72	172	13M	18B
1405/03/17	1,334	1,334	1,334	1,334	2.93	15	1M	2B
1405/03/16	1,296	1,296	1,296	1,296	2.94	12	1M	1B
1405/03/13	1,259	1,259	1,259	1,259	2.94	16	1M	2B
1405/03/12	1,223	1,223	1,223	1,223	2.95	14	2M	2B
1405/03/11	1,188	1,188	1,188	1,188	2.95	6	465K	552M
1405/03/10	1,154	1,154	1,154	1,154	2.94	10	1M	1B
1405/03/09	1,121	1,121	1,121	1,121	2.94	5	1M	1B
1405/03/06	1,089	1,089	1,089	1,089	2.93	5	1M	1B
1405/03/05	1,089	1,089	1,089	1,089	2.93	5	1M	1B
1405/03/04	1,058	1,058	1,058	1,058	2.92	7	1M	1B
1404/12/09	998	998	998	998	(2.92)	2	56K	56M
1404/12/06	1,043	1,041	1,052	1,028	0.49	16	460K	480M
1404/12/05	994	994	1,001	1,023	(0.1)	2	53K	52M
1404/12/04	1,020	1,020	1,030	1,024	(2.57)	26	2M	2B
1404/12/03	1,026	1,026	1,026	1,051	(0.1)	3	57K	59M
1404/12/02	1,026	1,026	1,026	1,052	(0.47)	8	315K	323M
1404/11/29	1,061	1,057	1,061	1,057	(2.94)	32	2M	2B
1404/11/28	1,097	1,053	1,097	1,089	2.16	23	2M	2B
1404/11/27	1,066	1,066	1,072	1,066	(2.91)	33	2M	2B
1404/11/26	1,098	1,098	1,098	1,098	(2.92)	7	314K	345M
1404/11/25	1,150	1,127	1,150	1,131	(2.58)	10	494K	558M
1404/11/21	1,163	1,140	1,163	1,161	(1.02)	14	964K	1B
1404/11/20	1,160	1,160	1,161	1,173	(1.84)	13	1M	2B
1404/11/19	1,196	1,138	1,196	1,195	2.84	74	8M	10B
1404/11/18	1,160	1,150	1,172	1,162	0.52	22	2M	3B
1404/11/14	1,163	1,148	1,165	1,156	(2.28)	41	2M	2B
1404/11/13	1,171	1,171	1,179	1,183	(0.08)	12	391K	460M
1404/11/12	1,166	1,165	1,186	1,184	(0.75)	18	975K	1B
1404/11/11	1,160	1,160	1,201	1,193	(0.17)	24	180K	210M
1404/11/08	1,195	1,195	1,210	1,195	(2.92)	45	4M	5B
1404/11/07	1,231	1,231	1,231	1,231	(2.99)	4	261K	321M
1404/11/06	1,269	1,269	1,269	1,269	(2.98)	6	190K	241M
1404/11/05	1,309	1,308	1,309	1,308	(2.97)	16	987K	1B
1404/11/04	1,349	1,348	1,349	1,348	(2.95)	22	1M	1B
1404/11/01	1,375	1,375	1,415	1,389	(0.22)	28	2M	2B
1404/10/30	1,341	1,341	1,416	1,392	0.94	20	2M	3B
1404/10/29	1,445	1,371	1,445	1,379	(2.41)	48	2M	3B
1404/10/28	1,366	1,366	1,447	1,413	0.50	32	2M	2B
1404/10/24	1,406	1,406	1,408	1,406	(2.97)	32	1M	2B
1404/10/23	1,451	1,447	1,463	1,449	(2.82)	45	3M	4B
1404/10/22	1,460	1,460	1,504	1,491	2.05	22	1M	2B
1404/10/21	1,460	1,460	1,464	1,461	(2.92)	31	3M	4B
1404/10/20	1,540	1,497	1,585	1,505	(2.46)	39	3M	4B
1404/10/17	1,543	1,543	1,545	1,543	(2.96)	32	1M	2B
1404/10/16	1,560	1,536	1,603	1,590	2.12	48	3M	4B
1404/10/15	1,502	1,502	1,560	1,557	2.77	28	1M	2B
1404/10/14	1,517	1,515	1,517	1,515	(2.95)	48	3M	4B
1404/10/10	1,502	1,502	1,594	1,561	0.84	26	1M	2B
1404/10/09	1,582	1,546	1,582	1,548	(2.82)	56	2M	4B
1404/10/08	1,610	1,592	1,610	1,593	(2.93)	95	5M	8B
1404/10/07	1,703	1,619	1,703	1,641	(0.85)	70	4M	6B
1404/10/06	1,678	1,622	1,678	1,655	1.53	100	5M	8B
1404/10/03	1,647	1,599	1,648	1,630	1.88	153	14M	23B
1404/10/02	1,534	1,534	1,623	1,600	1.52	117	6M	9B
1404/10/01	1,584	1,538	1,584	1,576	2.47	161	10M	16B
1404/09/30	1,538	1,538	1,538	1,538	2.95	67	11M	16B
1404/09/29	1,494	1,494	1,494	1,494	2.96	43	3M	4B
1404/09/26	1,442	1,442	1,469	1,451	0.62	36	1M	2B
1404/09/25	1,439	1,412	1,446	1,442	2.71	102	8M	12B
1404/09/24	1,424	1,384	1,424	1,404	0.43	79	5M	7B
1404/09/23	1,398	1,395	1,441	1,398	(2.78)	150	7M	10B
1404/09/22	1,449	1,405	1,460	1,438	0.84	33	2M	3B
1404/09/19	1,464	1,388	1,465	1,426	0.21	80	5M	7B
1404/09/18	1,350	1,350	1,425	1,423	2.82	75	5M	7B
1404/09/17	1,382	1,382	1,403	1,384	(2.81)	90	5M	7B
1404/09/16	1,449	1,421	1,450	1,424	(2.73)	64	4M	5B
1404/09/15	1,461	1,461	1,500	1,464	(2.79)	256	27M	40B
1404/09/12	1,506	1,506	1,506	1,506	(2.96)	47	6M	9B
1404/09/11	1,552	1,552	1,552	1,552	(3.0)	26	2M	2B
1404/09/10	1,600	1,600	1,600	1,600	(2.97)	19	1M	2B
1404/09/09	1,649	1,649	1,649	1,649	(3.0)	15	932K	2B
1404/09/08	1,700	1,700	1,700	1,700	(2.97)	22	1M	2B
1404/08/27	1,657	1,657	1,758	1,752	2.64	15	240K	420M
1404/08/26	1,649	1,649	1,743	1,707	0.41	33	600K	1B
1404/08/25	1,700	1,700	1,700	1,700	0.41	2	100K	170M
1404/08/24	1,703	1,678	1,703	1,693	(0.59)	4	21K	36M
1404/08/21	1,680	1,631	1,731	1,703	1.31	50	1M	2B
1404/08/20	1,650	1,650	1,750	1,681	(1.18)	36	1M	2B
1404/08/19	1,655	1,655	1,744	1,701	(0.29)	31	636K	1B
1404/08/18	1,700	1,663	1,700	1,706	(0.47)	16	397K	667M
1404/08/17	1,657	1,657	1,758	1,714	0.35	29	449K	778M
1404/08/14	1,646	1,646	1,729	1,708	0.71	19	848K	1B
1404/08/13	1,645	1,645	1,730	1,696	0.12	20	257K	437M
1404/08/12	1,695	1,685	1,695	1,694	1.99	44	747K	1B
1404/08/11	1,661	1,646	1,661	1,661	2.98	25	1M	2B
1404/08/10	1,616	1,603	1,617	1,613	2.74	24	269K	434M
1404/08/07	1,579	1,579	1,595	1,570	0.45	14	287K	457M
1404/08/06	1,557	1,547	1,570	1,563	2.49	33	1M	2B
1404/08/05	1,483	1,483	1,569	1,525	(0.2)	37	2M	3B
1404/08/04	1,496	1,496	1,496	1,528	(0.91)	11	390K	583M
1404/08/03	1,509	1,509	1,510	1,542	(0.84)	9	347K	524M
1404/07/30	1,555	1,555	1,555	1,555	(2.99)	25	2M	4B
1404/07/29	1,672	1,576	1,672	1,603	(1.29)	31	1M	2B
1404/07/28	1,624	1,620	1,624	1,624	2.98	49	2M	3B
1404/07/27	1,577	1,570	1,577	1,577	2.94	41	2M	3B
1404/07/26	1,532	1,493	1,532	1,532	2.96	22	857K	1B
1404/07/23	1,488	1,488	1,488	1,488	2.98	32	2M	3B
1404/07/22	1,445	1,445	1,445	1,445	2.99	7	219K	317M
1404/07/21	1,403	1,401	1,403	1,403	2.93	25	2M	3B
1404/07/20	1,368	1,334	1,372	1,363	2.25	26	819K	1B
1404/07/19	1,311	1,310	1,351	1,333	(1.19)	8	284K	378M
1404/07/16	1,309	1,309	1,350	1,349	0.0	5	112K	150M
1404/07/15	1,309	1,309	1,309	1,349	0.0	3	8K	11M
1404/07/14	1,310	1,310	1,310	1,349	(0.07)	10	381K	499M
1404/07/13	1,316	1,312	1,316	1,350	(0.15)	17	666K	874M
1404/07/12	1,393	1,316	1,393	1,352	(0.29)	20	2M	2B
1404/07/09	1,316	1,316	1,316	1,356	0.0	3	46K	60M
1404/07/08	1,316	1,316	1,320	1,356	0.0	5	185K	243M
1404/07/07	1,316	1,316	1,316	1,356	0.0	1	15K	20M
1404/07/06	1,316	1,316	1,396	1,356	0.0	10	154K	211M
1404/07/05	1,316	1,316	1,316	1,356	0.0	2	11K	14M
1404/07/02	1,319	1,319	1,319	1,356	(0.22)	9	1M	1B
1404/07/01	1,359	1,359	1,359	1,359	(4.97)	5	193K	262M
1404/06/31	1,388	1,388	1,388	1,430	0.0	1	2K	3M
1404/06/30	1,389	1,389	1,389	1,430	(0.07)	4	247K	343M
1404/06/29	1,389	1,389	1,389	1,431	0.0	2	30K	42M
1404/06/26	1,389	1,389	1,389	1,431	0.0	2	72K	100M
1404/06/24	1,389	1,389	1,391	1,431	0.0	9	145K	202M
1404/06/23	1,437	1,410	1,437	1,431	0.0	8	195K	277M
1404/06/18	1,389	1,389	1,389	1,431	0.0	3	18K	26M
1404/06/17	1,389	1,389	1,390	1,431	0.0	2	27K	38M
1404/06/16	1,389	1,389	1,427	1,431	0.0	11	174K	245M
1404/06/15	1,389	1,389	1,389	1,431	0.0	3	57K	79M
1404/06/12	1,389	1,389	1,389	1,431	0.0	1	15K	21M
1404/06/11	1,392	1,390	1,392	1,431	0.0	3	12K	16M
1404/06/09	1,389	1,389	1,400	1,431	0.0	4	64K	89M
1404/06/08	1,389	1,389	1,389	1,431	0.0	5	84K	117M
1404/06/05	1,390	1,390	1,390	1,431	(0.07)	6	172K	239M
1404/06/04	1,432	1,432	1,432	1,432	(4.98)	5	196K	281M
1404/06/03	1,462	1,462	1,462	1,507	0.0	8	89K	130M
1404/06/01	1,462	1,462	1,462	1,507	0.0	3	35K	51M
1404/05/29	1,462	1,462	1,462	1,507	0.0	2	50K	74M
1404/05/28	1,462	1,462	1,462	1,507	0.0	2	37K	55M
1404/05/27	1,463	1,463	1,463	1,507	(0.07)	12	294K	430M
1404/05/26	1,523	1,523	1,523	1,508	0.0	1	3K	5M
1404/05/25	1,464	1,464	1,465	1,508	(0.07)	16	347K	508M
1404/05/22	1,467	1,467	1,470	1,509	(0.2)	15	826K	1B
1404/05/21	1,467	1,467	1,467	1,512	0.0	5	105K	154M
1404/05/20	1,471	1,471	1,471	1,512	(0.26)	17	1M	2B
1404/05/19	1,472	1,472	1,472	1,516	(0.07)	13	358K	526M
1404/05/18	1,473	1,473	1,473	1,517	(0.07)	5	325K	479M
1404/05/15	1,518	1,518	1,518	1,518	(4.95)	21	3M	5B
1404/05/14	1,551	1,551	1,551	1,597	(0.06)	4	159K	246M
1404/05/13	1,552	1,552	1,552	1,598	(0.06)	9	250K	388M
1404/05/12	1,557	1,557	1,557	1,599	(0.37)	26	1M	2B
1404/05/11	1,560	1,560	1,560	1,605	(0.19)	23	726K	1B
1404/05/08	1,561	1,561	1,561	1,608	(0.06)	14	273K	427M
1404/05/07	1,563	1,563	1,630	1,609	(0.12)	14	470K	737M
1404/05/06	1,565	1,565	1,565	1,611	(0.12)	13	441K	690M
1404/04/28	1,570	1,569	1,570	1,616	(0.06)	10	203K	318M
1404/04/25	1,570	1,570	1,571	1,617	(0.06)	8	257K	404M
1404/04/24	1,571	1,571	1,572	1,618	(0.06)	13	293K	460M
1404/04/23	1,572	1,572	1,573	1,619	(0.06)	10	201K	315M
1404/04/22	1,574	1,574	1,574	1,620	(0.12)	11	540K	851M
1404/04/21	1,575	1,575	1,575	1,622	0.0	4	64K	101M
1404/04/18	1,574	1,574	1,625	1,622	0.0	3	57K	91M
1404/04/17	1,579	1,576	1,579	1,622	(0.12)	15	555K	875M
1404/04/16	1,579	1,578	1,640	1,624	(0.12)	11	548K	867M
1404/04/11	1,580	1,580	1,590	1,626	(0.12)	13	556K	879M
1404/04/10	1,585	1,585	1,585	1,628	(0.37)	15	1M	2B
1404/04/09	1,590	1,590	1,590	1,634	(0.31)	16	1M	2B
1404/04/08	1,594	1,594	1,594	1,639	(0.24)	23	991K	2B
1404/04/07	1,597	1,597	1,597	1,643	(0.18)	8	813K	1B
1404/03/21	1,600	1,600	1,601	1,646	(0.18)	22	735K	1B
1404/03/20	1,603	1,603	1,603	1,649	(0.18)	12	708K	1B
1404/03/19	1,605	1,605	1,605	1,652	(0.12)	14	452K	725M
1404/03/18	1,609	1,609	1,609	1,654	(0.24)	11	950K	2B
1404/03/17	1,610	1,610	1,610	1,658	(0.06)	15	186K	300M
1404/03/13	1,611	1,611	1,650	1,659	(0.06)	8	128K	205M
1404/03/12	1,619	1,619	1,640	1,660	(0.54)	36	2M	3B
1404/03/11	1,620	1,620	1,620	1,669	(0.06)	14	264K	427M
1404/03/10	1,717	1,620	1,717	1,670	0.0	9	202K	333M
1404/03/07	1,624	1,624	1,624	1,670	(0.24)	17	949K	2B
1404/03/06	1,631	1,631	1,632	1,674	(0.42)	34	2M	3B
1404/03/05	1,632	1,632	1,632	1,681	(0.06)	8	167K	273M
1404/03/04	1,636	1,636	1,650	1,682	(0.24)	23	1M	2B
1404/03/03	1,638	1,638	1,639	1,686	(0.12)	18	385K	631M
1404/02/31	1,640	1,640	1,640	1,688	(0.12)	13	525K	860M
1404/02/30	1,690	1,641	1,700	1,690	(0.06)	21	845K	1B
1404/02/29	1,645	1,645	1,646	1,691	(0.24)	28	901K	1B
1404/02/28	1,645	1,645	1,665	1,695	0.0	9	138K	229M
1404/02/27	1,648	1,648	1,656	1,695	(0.06)	13	201K	333M
1404/02/24	1,655	1,654	1,659	1,696	(0.53)	37	2M	3B
1404/02/23	1,656	1,656	1,674	1,705	(0.06)	12	336K	560M
1404/02/22	1,674	1,673	1,707	1,706	(1.04)	41	4M	7B
1404/02/21	1,682	1,682	1,718	1,724	(0.58)	19	2M	4B
1404/02/20	1,785	1,690	1,785	1,734	0.0	7	112K	195M
1404/02/17	1,740	1,699	1,779	1,734	(0.06)	28	601K	1B
1404/02/16	1,702	1,699	1,703	1,735	(0.91)	38	4M	6B
1404/02/15	1,790	1,701	1,792	1,751	(0.06)	23	479K	823M
1404/02/14	1,795	1,750	1,797	1,752	0.40	50	2M	4B
1404/02/13	1,748	1,747	1,748	1,745	2.77	79	11M	19B
1404/02/01	3,885	3,707	3,885	3,790	0.48	68	1M	6B
1404/01/31	3,680	3,670	3,840	3,772	(0.29)	59	1M	4B
1404/01/30	3,688	3,688	3,800	3,783	(0.5)	35	959K	4B
1404/01/27	3,691	3,691	3,691	3,802	(0.08)	9	153K	565M
1404/01/26	3,695	3,695	3,695	3,805	(0.11)	11	194K	717M
1404/01/25	3,703	3,702	3,703	3,809	(0.18)	24	314K	1B
1404/01/24	3,725	3,725	3,727	3,816	(0.63)	38	1M	4B
1404/01/23	3,729	3,729	3,729	3,840	(0.1)	9	177K	660M
1404/01/20	3,731	3,731	3,731	3,844	(0.05)	6	110K	412M
1404/01/19	3,737	3,737	3,739	3,846	(0.16)	14	278K	1B
1404/01/18	3,739	3,739	3,739	3,852	(0.05)	3	84K	314M
1404/01/17	3,742	3,742	3,742	3,854	(0.08)	9	119K	444M
1404/01/16	3,746	3,746	3,746	3,857	(0.1)	13	194K	726M
1404/01/10	3,750	3,750	3,751	3,861	(0.1)	16	181K	680M
1404/01/09	3,751	3,751	3,751	3,865	(0.05)	5	70K	263M
1404/01/06	3,754	3,754	3,756	3,867	(0.08)	12	136K	509M
1404/01/05	3,899	3,899	3,899	3,870	0.0	2	2K	8M
1403/12/28	3,756	3,756	3,756	3,870	(0.05)	6	84K	314M
1403/12/27	3,759	3,759	3,763	3,872	(0.08)	10	139K	523M
1403/12/26	3,763	3,763	3,850	3,875	(0.1)	12	215K	812M
1403/12/25	3,767	3,767	3,890	3,879	(0.1)	24	300K	1B
1403/12/22	3,782	3,782	3,782	3,883	(0.38)	23	664K	3B
1403/12/21	3,784	3,784	3,788	3,898	(0.08)	13	124K	468M
1403/12/20	3,784	3,784	3,784	3,901	0.0	1	13K	50M
1403/12/15	3,788	3,788	3,800	3,901	(0.1)	16	193K	733M
1403/12/14	3,790	3,790	3,790	3,905	(0.05)	14	107K	404M
1403/12/13	3,796	3,796	3,806	3,907	(0.15)	19	267K	1B
1403/12/12	3,800	3,797	3,800	3,913	(0.03)	9	48K	181M
1403/12/11	3,825	3,825	3,825	3,914	(0.74)	47	1M	5B
1403/12/08	3,828	3,828	3,828	3,943	(0.08)	4	135K	518M
1403/12/07	3,841	3,841	4,029	3,946	(0.33)	49	770K	3B
1403/12/06	3,900	3,900	3,901	3,959	(1.52)	62	3M	10B
1403/12/05	3,902	3,902	3,902	4,020	(0.05)	2	70K	273M
1403/11/30	3,904	3,904	3,904	4,022	(0.05)	1	70K	273M
1403/11/29	3,906	3,906	3,906	4,024	(0.05)	2	84K	328M
1403/11/28	3,908	3,908	3,908	4,026	(0.05)	2	70K	274M
1403/11/27	3,910	3,910	3,910	4,028	(0.05)	4	83K	325M
1403/11/23	3,914	3,912	3,914	4,030	(0.05)	3	90K	352M
1403/11/21	3,933	3,933	3,933	4,032	(0.54)	40	880K	3B
1403/11/17	4,054	4,054	4,054	4,054	0.0	3	50K	203M
1403/11/16	4,168	4,100	4,168	4,054	0.17	19	429K	2B
1403/11/15	4,132	4,013	4,132	4,047	0.87	71	2M	6B
1403/11/14	4,121	4,116	4,121	4,012	0.27	37	461K	2B
1403/11/13	4,077	3,994	4,077	4,001	1.06	60	2M	8B
1403/11/10	4,060	4,060	4,060	3,959	0.43	32	733K	3B
1403/11/08	4,055	4,055	4,055	3,942	0.13	21	236K	957M
1403/11/07	4,046	4,046	4,046	3,937	0.20	23	341K	1B
1403/10/29	4,014	3,898	4,014	3,929	0.80	53	1M	6B
1403/10/26	4,009	4,009	4,009	3,898	0.13	13	243K	976M
1403/10/24	3,994	3,977	3,994	3,893	0.39	41	697K	3B
1403/10/23	3,879	3,878	3,910	3,878	0.0	28	588K	2B
1403/10/22	3,966	3,910	3,966	3,878	0.70	59	1M	5B
1403/10/19	3,880	3,880	3,941	3,851	0.63	50	1M	4B
1403/10/18	3,825	3,825	3,870	3,827	0.05	50	717K	3B
1403/10/17	3,827	3,788	3,850	3,825	(0.05)	19	435K	2B
1403/10/16	3,834	3,732	3,834	3,827	(0.18)	38	756K	3B
1403/10/15	3,836	3,797	3,893	3,834	(0.05)	68	965K	4B
1403/10/12	3,838	3,724	3,909	3,836	(0.05)	29	1M	4B
1403/10/09	3,732	3,732	3,940	3,838	(0.16)	45	985K	4B
1403/10/08	3,810	3,806	3,889	3,844	(0.03)	41	715K	3B
1403/10/05	3,857	3,742	3,857	3,845	(0.31)	34	928K	4B
1403/10/04	3,863	3,748	3,863	3,857	(0.16)	39	868K	3B
1403/10/03	3,866	3,800	3,866	3,863	(0.08)	17	566K	2B
1403/10/02	3,869	3,755	3,869	3,866	(0.08)	16	490K	2B
1403/10/01	3,783	3,783	3,870	3,869	0.0	11	99K	381M
1403/09/28	3,889	3,773	3,889	3,869	(0.51)	159	1M	5B
1403/09/27	3,891	3,852	3,891	3,889	(0.05)	23	539K	2B
1403/09/26	3,997	3,882	3,997	3,891	0.26	58	898K	4B
1403/09/25	3,966	3,910	3,966	3,881	0.78	48	1M	5B
1403/09/24	3,900	3,830	3,940	3,851	0.65	63	1M	6B
1403/09/21	3,831	3,831	3,932	3,826	0.21	42	527K	2B
1403/09/20	3,928	3,832	3,928	3,818	0.10	14	228K	891M
1403/09/19	3,812	3,812	3,890	3,814	0.05	49	811K	3B
1403/09/18	3,813	3,774	3,813	3,812	0.0	13	287K	1B
1403/09/17	3,924	3,810	3,924	3,812	0.05	14	472K	2B
1403/09/14	3,810	3,810	3,850	3,810	0.0	31	539K	2B
1403/09/13	3,813	3,774	3,813	3,810	(0.05)	28	681K	3B
1403/09/12	3,811	3,811	3,835	3,812	0.03	42	595K	2B
1403/09/11	3,800	3,727	3,813	3,811	(0.05)	12	412K	2B
1403/09/10	3,818	3,708	3,819	3,813	(0.13)	27	616K	2B
1403/09/07	3,833	3,719	3,833	3,818	(0.39)	41	1M	5B
1403/09/06	3,841	3,796	3,841	3,833	(0.05)	14	662K	3B
1403/09/05	3,835	3,833	3,899	3,835	0.05	41	646K	2B
1403/09/04	3,829	3,790	3,920	3,833	0.10	69	1M	5B
1403/09/03	3,846	3,731	3,846	3,829	(0.44)	42	1M	4B
1403/08/30	3,848	3,790	3,848	3,846	(0.05)	11	451K	2B
1403/08/29	3,848	3,848	3,850	3,848	0.0	12	297K	1B
1403/08/28	3,847	3,847	3,899	3,848	0.03	22	477K	2B
1403/08/27	3,848	3,808	3,848	3,847	0.0	14	310K	1B
1403/08/26	3,846	3,846	3,954	3,847	0.03	17	382K	1B
1403/08/23	3,849	3,810	3,850	3,846	(0.08)	27	867K	3B
1403/08/22	3,851	3,812	3,851	3,849	(0.05)	16	760K	3B
1403/08/21	3,900	3,844	3,920	3,851	0.23	12	691K	3B
1403/08/20	3,869	3,869	3,944	3,842	0.31	19	633K	2B
1403/08/19	3,870	3,866	3,870	3,830	0.05	7	224K	866M
1403/08/16	3,863	3,863	3,864	3,828	0.08	9	387K	1B
1403/08/15	3,860	3,839	3,860	3,825	0.13	12	763K	3B
1403/08/14	3,855	3,836	3,870	3,820	0.08	13	507K	2B
1403/08/13	3,853	3,853	3,859	3,817	0.05	10	306K	1B
1403/08/12	3,851	3,851	3,855	3,815	0.05	17	256K	985M
1403/08/09	3,849	3,849	3,849	3,813	0.05	7	295K	1B
1403/08/08	3,850	3,847	3,850	3,811	0.05	13	328K	1B
1403/08/07	3,846	3,846	3,890	3,809	0.03	14	153K	591M
1403/08/06	3,890	3,832	3,900	3,808	0.55	34	1M	4B
1403/08/05	3,701	3,701	3,896	3,787	0.11	24	240K	930M
1403/08/02	3,832	3,832	3,832	3,783	0.19	26	631K	2B
1403/08/01	3,816	3,800	3,816	3,776	0.43	23	1M	6B
1403/07/30	3,810	3,809	3,810	3,760	0.19	20	632K	2B
1403/07/29	3,803	3,784	3,804	3,753	0.16	14	581K	2B
1403/07/28	3,790	3,790	3,790	3,747	0.35	20	1M	5B
1403/07/25	3,779	3,779	3,835	3,734	0.27	26	635K	2B
1403/07/24	3,776	3,776	3,779	3,724	0.08	15	282K	1B
1403/07/23	3,768	3,749	3,768	3,721	0.24	16	932K	4B
1403/07/22	3,821	3,765	3,821	3,712	0.05	8	126K	477M
1403/07/21	3,818	3,790	3,818	3,710	0.08	12	136K	520M
1403/07/18	3,722	3,703	3,740	3,707	0.11	20	1M	5B
1403/07/17	3,718	3,718	3,720	3,703	0.08	13	765K	3B
1403/07/16	3,717	3,717	3,718	3,700	0.03	14	245K	910M
1403/07/15	3,709	3,690	3,722	3,699	0.24	42	3M	12B
1403/07/14	3,707	3,707	3,708	3,690	0.03	10	295K	1B
1403/07/11	3,702	3,701	3,720	3,689	0.14	33	1M	5B
1403/07/10	3,701	3,698	3,701	3,684	0.11	28	1M	4B
1403/07/09	3,697	3,697	3,715	3,680	0.03	20	291K	1B
1403/07/08	3,642	3,642	3,710	3,679	0.03	11	219K	809M
1403/07/07	3,641	3,641	3,700	3,678	0.03	21	319K	1B
1403/07/04	3,712	3,711	3,765	3,677	0.05	12	332K	1B
1403/07/03	3,698	3,698	3,757	3,675	0.35	43	1M	4B
1403/07/02	3,604	3,570	3,699	3,662	0.0	13	171K	625M
1403/07/01	3,701	3,670	3,701	3,662	0.22	27	1M	4B
1403/06/28	3,705	3,705	3,749	3,654	0.08	8	322K	1B
1403/06/27	3,674	3,674	3,747	3,651	0.36	29	943K	4B
1403/06/26	3,653	3,653	3,737	3,638	0.08	11	285K	1B
1403/06/25	3,651	3,651	3,655	3,635	0.06	20	544K	2B
1403/06/24	3,737	3,650	3,738	3,633	0.06	14	163K	602M
1403/06/21	3,644	3,644	3,730	3,631	0.14	33	848K	3B
1403/06/20	3,640	3,603	3,726	3,626	0.11	25	1M	4B
1403/06/19	3,636	3,636	3,710	3,622	0.11	25	794K	3B
1403/06/18	3,633	3,633	3,633	3,618	0.08	23	989K	4B
1403/06/17	3,630	3,630	3,630	3,615	0.08	28	874K	3B
1403/06/13	3,628	3,628	3,631	3,612	0.06	13	508K	2B
1403/06/11	3,630	3,626	3,660	3,610	0.06	19	440K	2B
1403/06/10	3,616	3,616	3,669	3,608	0.28	24	832K	3B
1403/06/07	3,658	3,614	3,658	3,598	0.06	13	743K	3B
1403/06/06	3,598	3,598	3,659	3,596	0.22	32	912K	3B
1403/06/05	3,610	3,600	3,640	3,588	0.11	33	1M	4B
1403/06/03	3,580	3,560	3,620	3,584	0.17	41	2M	8B
1403/05/31	3,636	3,555	3,636	3,578	0.14	36	2M	6B
1403/05/30	3,578	3,578	3,579	3,573	0.14	65	3M	9B
1403/05/29	3,500	3,498	3,500	3,568	(0.03)	5	99K	346M
1403/05/28	3,500	3,500	3,600	3,569	(0.06)	72	2M	7B
1403/05/27	3,500	3,500	3,500	3,571	0.0	2	33K	116M
1403/05/21	3,536	3,536	3,536	3,571	0.0	3	60K	211M
1403/05/09	3,467	3,467	3,467	3,571	(0.08)	15	139K	482M
1403/05/08	3,472	3,469	3,472	3,574	(0.06)	7	119K	412M
1403/05/06	3,679	3,473	3,679	3,576	(0.11)	18	278K	973M
1403/05/03	3,580	3,520	3,650	3,580	0.17	42	2M	5B
1403/05/02	3,678	3,589	3,678	3,574	0.08	25	387K	1B
1403/05/01	3,580	3,580	3,656	3,571	0.59	66	2M	6B
1403/04/31	3,447	3,447	3,649	3,550	(0.08)	65	3M	10B
1403/04/19	3,691	3,691	3,691	3,623	1.09	64	2M	8B
1403/04/18	3,671	3,671	3,671	3,584	0.53	32	1M	4B
1403/04/17	3,646	3,646	3,646	3,565	0.71	43	1M	5B
1403/04/16	3,613	3,613	3,613	3,540	0.91	38	2M	6B
1403/04/13	3,395	3,395	3,603	3,508	0.26	131	3M	11B
1403/04/11	3,395	3,395	3,395	3,499	(0.03)	4	30K	102M
1403/04/10	3,396	3,396	3,403	3,500	(0.03)	6	75K	254M
1403/04/09	3,403	3,403	3,403	3,501	(0.2)	16	401K	1B
1403/04/06	3,439	3,439	3,439	3,508	(0.03)	7	75K	256M
1403/04/04	3,442	3,442	3,442	3,509	(0.09)	7	235K	810M
1403/03/30	3,442	3,442	3,442	3,512	0.0	1	15K	50M
1403/03/13	3,442	3,442	3,442	3,512	0.0	2	15K	51M
1403/03/12	3,444	3,444	3,460	3,512	(0.06)	16	178K	614M
1403/03/09	3,460	3,460	3,500	3,514	(0.45)	74	1M	5B
1403/03/06	3,461	3,461	3,461	3,530	(0.03)	4	50K	173M
1403/03/05	3,461	3,461	3,461	3,531	0.0	4	29K	102M
1403/02/30	3,428	3,428	3,428	3,531	(0.06)	8	133K	454M
1403/02/29	3,430	3,430	3,430	3,533	(0.08)	6	155K	532M
1403/02/26	3,431	3,431	3,431	3,536	(0.03)	3	47K	162M
1403/02/24	3,369	3,369	3,369	3,537	(0.25)	14	272K	918M
1403/02/23	3,441	3,441	3,441	3,546	(0.03)	2	29K	101M
1403/02/22	3,444	3,444	3,444	3,547	(0.08)	9	161K	553M
1403/02/19	3,445	3,445	3,445	3,550	(0.03)	4	73K	252M
1403/02/18	3,446	3,446	3,446	3,551	(0.03)	2	65K	222M
1403/02/17	3,449	3,449	3,449	3,552	(0.08)	5	139K	479M
1403/02/16	3,463	3,463	3,465	3,555	(0.42)	42	787K	3B
1403/02/12	3,470	3,470	3,470	3,570	(0.2)	15	378K	1B
1403/02/11	3,481	3,481	3,481	3,577	(0.31)	21	571K	2B
1403/02/10	3,497	3,497	3,497	3,588	(0.47)	42	859K	3B
1403/02/09	3,515	3,515	3,520	3,605	(0.5)	34	911K	3B
1403/02/08	3,550	3,540	3,575	3,623	(0.06)	17	157K	561M
1403/02/04	3,558	3,550	3,614	3,625	(0.93)	75	2M	6B
1403/02/03	3,557	3,557	3,660	3,659	(0.16)	28	379K	1B
1403/02/02	3,604	3,589	3,690	3,665	(0.95)	84	2M	7B
1403/02/01	3,599	3,599	3,800	3,700	(0.27)	79	1M	5B
1403/01/29	3,690	3,673	3,690	3,710	0.0	6	61K	225M
1403/01/28	3,673	3,673	3,673	3,710	0.0	3	15K	55M
1403/01/27	3,678	3,678	3,699	3,710	(0.13)	45	817K	3B
1403/01/26	3,678	3,678	3,678	3,715	0.0	4	56K	206M
1403/01/25	3,650	3,650	3,650	3,715	0.0	2	23K	84M
1403/01/21	3,609	3,609	3,690	3,715	(0.13)	40	389K	1B
1403/01/20	3,637	3,622	3,697	3,720	(0.29)	56	683K	2B
1403/01/19	3,625	3,625	3,625	3,731	(0.16)	27	305K	1B
1403/01/18	3,650	3,640	3,650	3,737	(0.4)	41	732K	3B
1403/01/15	3,670	3,651	3,710	3,752	(0.27)	35	526K	2B
1403/01/14	3,888	3,693	3,888	3,762	(1.18)	70	2M	8B
1403/01/11	3,747	3,718	3,800	3,807	(0.65)	56	1M	5B
1403/01/08	3,911	3,814	3,911	3,832	0.90	59	2M	6B
1403/01/07	3,890	3,750	3,890	3,798	0.56	62	1M	4B
1403/01/06	3,875	3,875	3,881	3,777	0.24	34	414K	2B
1402/12/28	3,867	3,686	3,867	3,768	(0.84)	79	2M	6B
1402/12/27	3,856	3,827	3,856	3,800	0.0	7	41K	156M
1402/12/23	3,701	3,701	3,730	3,800	(0.39)	39	674K	2B
1402/12/22	3,711	3,711	3,711	3,815	(0.26)	19	460K	2B
1402/12/21	3,744	3,741	3,789	3,825	(0.8)	65	1M	5B
1402/12/20	3,742	3,742	3,742	3,856	0.0	2	22K	82M
1402/12/14	3,765	3,761	3,782	3,856	(0.54)	47	968K	4B
1402/12/13	3,979	3,772	3,979	3,877	0.18	64	1M	5B
1402/12/12	3,880	3,752	3,957	3,870	0.05	44	722K	3B
1402/12/09	3,917	3,765	3,983	3,868	0.03	35	495K	2B
1402/12/08	3,767	3,764	3,898	3,867	(0.34)	43	682K	3B
1402/12/07	3,766	3,766	3,870	3,880	(0.03)	21	79K	300M
1402/12/05	3,791	3,782	3,797	3,881	(0.44)	31	776K	3B
1402/12/02	3,791	3,791	3,880	3,898	(0.15)	21	315K	1B
1402/12/01	3,795	3,791	3,904	3,904	(0.08)	58	172K	657M
1402/11/30	3,793	3,793	3,920	3,907	(0.03)	16	165K	642M
1402/11/29	3,806	3,806	3,840	3,908	(0.38)	47	705K	3B
1402/11/28	3,830	3,824	3,838	3,923	(0.48)	54	828K	3B
1402/11/25	3,840	3,834	3,860	3,942	(0.13)	29	256K	984M
1402/11/24	3,837	3,837	3,851	3,947	(0.18)	26	329K	1B
1402/11/23	4,068	3,844	4,068	3,954	(0.13)	15	329K	1B
1402/11/18	4,068	3,919	4,069	3,959	0.15	47	769K	3B
1402/11/17	3,843	3,843	3,943	3,953	(0.03)	32	399K	2B
1402/11/16	3,852	3,842	3,880	3,954	(0.15)	27	284K	1B
1402/11/15	3,880	3,863	3,916	3,960	(0.55)	51	939K	4B
1402/11/14	3,890	3,872	3,978	3,982	(0.23)	48	636K	2B
1402/11/11	3,890	3,887	3,919	3,991	(0.4)	30	673K	3B
1402/11/10	3,890	3,890	4,000	4,007	(0.05)	48	306K	1B
1402/11/09	4,049	3,916	4,049	4,009	(0.69)	69	1M	5B
1402/11/08	3,938	3,936	3,961	4,037	(0.44)	48	799K	3B
1402/11/07	3,945	3,945	4,069	4,055	(0.27)	39	625K	2B
1402/11/04	3,964	3,964	4,093	4,066	(0.15)	34	463K	2B
1402/11/03	3,981	3,977	4,080	4,072	(0.68)	76	1M	5B
1402/11/02	4,022	4,015	4,080	4,100	(0.94)	98	2M	6B
1402/11/01	4,197	4,056	4,217	4,139	(1.0)	97	2M	7B
1402/10/30	4,196	4,100	4,196	4,181	(0.71)	73	1M	6B
1402/10/27	4,155	4,140	4,200	4,211	(0.19)	46	613K	3B
1402/10/26	4,180	4,110	4,200	4,219	(0.14)	24	376K	2B
1402/10/25	4,135	4,132	4,249	4,225	(0.17)	54	725K	3B
1402/10/24	4,300	4,206	4,300	4,232	0.02	46	847K	4B
1402/10/23	4,224	4,198	4,323	4,231	0.79	84	2M	7B
1402/10/20	4,086	4,086	4,280	4,198	0.07	50	574K	2B
1402/10/19	4,150	4,094	4,222	4,195	(0.59)	70	1M	5B
1402/10/18	4,133	4,120	4,222	4,220	(0.61)	65	1M	5B
1402/10/17	4,136	4,135	4,280	4,246	(0.12)	39	518K	2B
1402/10/16	4,158	4,140	4,235	4,251	(0.33)	51	654K	3B
1402/10/13	4,159	4,158	4,276	4,265	(0.49)	63	833K	3B
1402/10/12	4,197	4,195	4,300	4,286	(0.88)	64	1M	6B
1402/10/11	4,240	4,219	4,250	4,324	(0.57)	85	954K	4B
1402/10/10	4,301	4,254	4,388	4,349	(0.82)	101	2M	6B
1402/10/09	4,280	4,280	4,420	4,385	(0.14)	55	659K	3B
1402/10/06	4,390	4,271	4,400	4,391	(0.2)	66	731K	3B
1402/10/05	4,350	4,300	4,350	4,400	(0.48)	51	912K	4B
1402/10/04	4,547	4,307	4,547	4,421	(0.43)	61	1M	5B
1402/10/03	4,546	4,433	4,548	4,440	0.54	109	1M	5B
1402/10/02	4,300	4,235	4,484	4,416	1.42	161	3M	13B
1402/09/29	4,279	4,241	4,347	4,354	(0.25)	48	641K	3B
1402/09/28	4,388	4,271	4,389	4,365	(0.52)	78	2M	8B
1402/09/27	4,490	4,349	4,575	4,388	(2.12)	230	4M	18B
1402/09/25	4,591	4,440	4,591	4,483	0.56	169	3M	12B
1402/09/22	4,479	4,448	4,479	4,458	2.51	225	4M	18B
1402/09/21	4,448	4,448	4,448	4,349	0.69	47	1M	5B
1402/09/20	4,290	4,290	4,368	4,319	1.84	151	3M	13B
1402/09/19	4,243	4,215	4,310	4,241	0.07	85	1M	5B
1402/09/18	4,315	4,190	4,315	4,238	0.33	119	2M	7B
1402/09/15	4,110	4,110	4,300	4,224	0.12	54	881K	4B
1402/09/14	4,154	4,152	4,325	4,219	0.02	68	729K	3B
1402/09/13	4,223	4,163	4,331	4,218	0.29	92	2M	8B
1402/09/12	4,219	4,219	4,279	4,206	1.23	137	2M	9B
1402/09/11	4,100	4,100	4,224	4,155	0.14	66	1M	5B
1402/09/08	4,120	4,120	4,190	4,149	0.02	73	1M	5B
1402/09/07	4,115	4,110	4,170	4,148	(0.02)	30	321K	1B
1402/09/06	4,110	4,110	4,231	4,149	0.14	63	817K	3B
1402/09/05	4,026	4,025	4,147	4,143	(0.12)	52	502K	2B
1402/09/04	4,155	4,110	4,158	4,148	(0.02)	41	474K	2B
1402/09/01	4,133	4,102	4,223	4,149	0.02	50	667K	3B
1402/08/30	4,090	4,084	4,140	4,148	(1.47)	99	2M	10B
1402/08/29	4,151	4,104	4,191	4,210	(0.45)	63	841K	3B
1402/08/28	4,319	4,210	4,319	4,229	0.12	81	850K	4B
1402/08/27	4,180	4,180	4,256	4,224	(1.97)	238	3M	14B
1402/08/24	4,271	4,229	4,358	4,309	(1.15)	112	2M	9B
1402/08/23	4,356	4,250	4,489	4,359	0.0	63	1M	4B
1402/08/22	4,320	4,320	4,425	4,359	1.44	160	3M	11B
1402/08/21	4,210	4,210	4,330	4,297	(0.12)	47	522K	2B
1402/08/20	4,424	4,234	4,424	4,302	0.12	57	1M	4B
1402/08/17	4,388	4,300	4,401	4,297	0.56	85	2M	7B
1402/08/16	4,209	4,155	4,347	4,273	0.16	115	2M	8B
1402/08/15	4,166	4,166	4,280	4,266	(0.58)	88	1M	6B
1402/08/14	4,301	4,238	4,311	4,291	(1.79)	134	3M	13B
1402/08/13	4,260	4,251	4,468	4,369	(0.07)	66	881K	4B
1402/08/10	4,268	4,268	4,270	4,372	(0.64)	43	953K	4B
1402/08/09	4,500	4,287	4,500	4,400	(0.41)	58	958K	4B
1402/08/08	4,360	4,360	4,430	4,418	(1.69)	174	3M	11B
1402/08/07	4,376	4,376	4,376	4,494	(0.38)	27	542K	2B
1402/08/06	4,382	4,382	4,382	4,511	(0.13)	14	195K	856M
1402/08/03	4,390	4,390	4,390	4,517	(0.18)	14	242K	1B
1402/08/02	4,407	4,407	4,407	4,525	(0.4)	37	571K	3B
1402/08/01	4,434	4,434	4,434	4,543	(0.61)	73	894K	4B
1402/07/30	4,446	4,446	4,446	4,571	(0.26)	21	376K	2B
1402/07/29	4,458	4,456	4,458	4,583	(0.22)	21	325K	1B
1402/07/26	4,483	4,481	4,495	4,593	(0.56)	44	799K	4B
1402/07/25	4,475	4,475	4,750	4,619	0.13	203	4M	17B
1402/07/24	4,543	4,543	4,610	4,613	(1.49)	118	2M	10B
1402/07/23	4,575	4,574	4,576	4,683	(0.68)	71	953K	4B
1402/07/22	4,656	4,656	4,930	4,715	(1.77)	204	4M	18B
1402/07/19	4,710	4,700	4,810	4,800	(0.83)	124	1M	6B
1402/07/18	4,770	4,770	4,810	4,840	(1.43)	109	2M	9B
1402/07/17	4,810	4,810	4,850	4,910	(0.81)	102	1M	6B
1402/07/16	4,850	4,850	4,870	4,950	(1.0)	62	1M	6B
1402/07/15	5,000	4,920	5,110	5,000	(1.38)	174	3M	15B
1402/07/12	5,040	5,000	5,180	5,070	(1.36)	222	3M	15B
1402/07/10	5,120	5,110	5,190	5,140	(2.28)	148	3M	15B
1402/07/09	5,410	5,180	5,410	5,260	(1.31)	103	2M	10B
1402/07/08	5,410	5,250	5,470	5,330	(1.48)	172	2M	11B
1402/07/05	5,360	5,350	5,510	5,410	(1.81)	205	3M	14B
1402/07/04	5,540	5,330	5,590	5,510	1.47	300	5M	26B
1402/07/03	5,450	5,200	5,450	5,430	2.45	299	6M	34B
1402/07/01	5,370	5,370	5,370	5,300	1.53	69	2M	11B
1402/06/29	5,080	5,040	5,340	5,220	0.58	349	5M	25B
1402/06/28	5,190	5,070	5,190	5,190	(0.57)	85	1M	5B
1402/06/27	5,100	5,050	5,280	5,220	1.75	201	4M	19B
1402/06/26	5,150	5,080	5,200	5,130	0.0	95	1M	6B
1402/06/22	5,080	5,050	5,140	5,130	0.0	51	300K	2B
1402/06/21	5,050	5,020	5,150	5,130	(0.19)	67	805K	4B
1402/06/20	5,070	5,060	5,200	5,140	(0.19)	81	781K	4B
1402/06/19	5,130	5,060	5,190	5,150	(0.77)	115	1M	8B
1402/06/18	5,150	5,060	5,290	5,190	(0.19)	57	797K	4B
1402/06/14	5,120	5,110	5,310	5,200	0.78	121	2M	8B
1402/06/13	5,160	5,090	5,270	5,160	(1.34)	144	2M	13B
1402/06/12	5,280	5,130	5,280	5,230	(0.95)	172	2M	10B
1402/06/11	5,310	5,100	5,400	5,280	0.57	217	3M	15B
1402/06/08	5,320	5,220	5,320	5,250	1.55	180	2M	13B
1402/06/07	5,010	5,010	5,270	5,170	0.98	263	5M	24B
1402/06/06	5,300	5,030	5,300	5,120	(1.16)	219	3M	15B
1402/06/05	5,140	5,140	5,270	5,180	0.19	171	2M	13B
1402/06/04	5,150	5,150	5,290	5,170	(2.45)	339	4M	22B
1402/06/01	5,160	5,160	5,160	5,300	(0.19)	11	211K	1B
1402/05/31	5,170	5,170	5,170	5,310	(0.19)	14	271K	1B
1402/05/30	5,190	5,180	5,190	5,320	(0.37)	30	451K	2B
1402/05/29	5,220	5,190	5,220	5,340	(0.19)	10	174K	905M
1402/05/17	5,360	5,270	5,370	5,350	2.49	217	3M	17B
1402/05/16	5,290	5,040	5,340	5,220	0.58	287	4M	19B
1402/05/15	5,300	5,150	5,390	5,190	(2.08)	223	3M	17B
1402/05/14	5,320	5,280	5,570	5,300	(2.57)	220	4M	21B
1402/05/10	5,350	5,320	5,530	5,440	(0.73)	123	1M	6B
1402/05/09	5,370	5,370	5,460	5,480	(0.9)	124	1M	6B
1402/05/08	5,640	5,400	5,640	5,530	(0.54)	125	1M	6B
1402/05/07	5,500	5,490	5,640	5,560	1.46	181	2M	11B
1402/05/04	5,400	5,360	5,640	5,480	(0.72)	190	2M	9B
1402/05/03	5,510	5,500	5,570	5,520	(2.47)	212	3M	18B
1402/05/02	5,500	5,500	5,500	5,660	(0.18)	11	207K	1B
1402/04/27	5,660	5,660	5,680	5,670	(2.74)	229	3M	17B
1402/04/25	5,670	5,670	5,670	5,830	(0.17)	10	133K	755M
1402/04/24	5,810	5,810	5,900	5,840	(2.34)	158	3M	16B
1402/04/21	5,810	5,810	5,810	5,980	0.0	5	89K	516M
1402/04/20	5,860	5,840	5,900	5,980	(0.66)	72	836K	5B
1402/04/19	6,130	5,950	6,130	6,020	(1.79)	158	2M	13B
1402/04/18	6,030	6,030	6,180	6,130	(0.97)	148	2M	11B
1402/04/17	6,150	6,080	6,330	6,190	(1.12)	241	2M	13B
1402/04/14	6,130	6,130	6,400	6,260	0.48	186	2M	12B
1402/04/13	6,420	6,100	6,430	6,230	(0.32)	188	2M	10B
1402/04/12	6,200	6,100	6,290	6,250	2.29	246	3M	18B
1402/04/11	6,010	6,000	6,310	6,110	(1.13)	422	4M	27B
1402/04/10	6,260	5,940	6,290	6,180	1.15	403	5M	29B
1402/04/07	6,100	6,090	6,130	6,110	2.52	268	3M	20B
1402/04/06	5,960	5,830	5,960	5,960	2.94	216	4M	25B
1402/04/05	5,870	5,870	5,890	5,790	1.22	100	1M	9B
1402/04/04	5,550	5,540	5,800	5,720	1.42	282	4M	22B
1402/04/03	5,750	5,570	5,750	5,640	0.89	196	2M	11B
1402/03/31	5,790	5,500	5,790	5,590	(1.41)	411	4M	20B
1402/03/30	5,670	5,670	5,750	5,670	(2.91)	299	4M	23B
1402/03/29	5,780	5,780	5,900	5,840	(1.85)	134	2M	13B
1402/03/28	5,860	5,820	5,860	5,950	(0.67)	51	766K	4B
1402/03/27	6,000	5,760	6,080	5,990	1.18	523	6M	38B
1402/03/24	5,870	5,770	5,940	5,920	2.60	504	8M	45B
1402/03/23	5,620	5,620	5,960	5,770	(0.35)	1,087	17M	96B
1402/03/22	5,790	5,790	5,790	5,790	(2.85)	28	1M	8B
1402/03/21	5,960	5,960	5,960	5,960	(2.93)	33	781K	5B
1402/03/20	6,140	6,140	6,140	6,140	(2.85)	5	119K	733M
1402/03/17	6,320	6,320	6,320	6,320	(2.92)	7	54K	343M
1402/03/16	6,330	6,330	6,330	6,510	(0.15)	11	116K	732M
1402/03/13	6,270	6,270	6,270	6,520	(1.06)	46	662K	4B
1402/03/10	6,400	6,400	6,400	6,590	0.0	4	36K	232M
1402/03/09	6,410	6,410	6,410	6,590	(0.15)	16	187K	1B
1402/03/08	6,410	6,410	6,410	6,600	0.0	2	21K	137M
1402/03/07	6,410	6,410	6,410	6,600	0.0	4	29K	186M
1402/03/06	6,430	6,430	6,430	6,600	(0.3)	22	272K	2B
1402/03/03	6,450	6,450	6,450	6,620	(0.3)	26	357K	2B
1402/03/02	6,490	6,490	6,490	6,640	(0.75)	34	781K	5B
1402/03/01	6,520	6,520	6,520	6,690	(0.45)	34	502K	3B
1402/02/31	6,570	6,570	6,570	6,720	(0.74)	43	708K	5B
1402/02/30	6,690	6,690	6,690	6,770	(1.74)	100	2M	11B
1402/02/27	6,770	6,770	6,770	6,890	(1.15)	36	1M	8B
1402/02/25	6,770	6,770	6,770	6,970	0.0	8	61K	411M
1402/02/24	6,870	6,870	6,870	6,970	(1.55)	35	1M	10B
1402/02/23	6,870	6,870	6,870	7,080	0.0	6	41K	284M
1402/02/20	6,880	6,880	6,880	7,080	(0.14)	22	181K	1B
1402/02/19	6,920	6,920	6,920	7,090	(0.56)	36	536K	4B
1402/02/18	6,930	6,930	6,930	7,130	(0.14)	10	131K	906M
1402/02/17	6,950	6,950	6,950	7,140	(0.28)	18	254K	2B
1402/02/16	7,170	7,060	7,170	7,160	2.73	312	5M	35B
1402/02/13	7,080	6,760	7,160	6,970	0.14	1,153	16M	114B
1402/02/12	6,860	6,850	7,140	6,960	(1.42)	1,135	14M	100B
1402/02/11	7,360	7,030	7,360	7,060	(2.49)	630	8M	57B
1402/02/10	7,260	7,160	7,260	7,240	2.70	773	10M	72B
1402/02/09	6,750	6,750	7,060	7,050	2.77	771	14M	97B
1402/02/06	6,940	6,620	6,970	6,860	1.33	660	9M	61B
1402/02/05	6,820	6,820	6,820	6,770	2.11	123	2M	16B
1402/02/04	6,630	6,500	6,650	6,630	2.63	304	4M	28B
1402/01/30	6,430	6,310	6,550	6,460	1.41	484	6M	36B
1402/01/29	6,560	6,220	6,560	6,370	(0.16)	618	8M	51B
1402/01/28	6,450	6,100	6,450	6,380	1.75	409	6M	38B
1402/01/27	6,290	6,290	6,290	6,270	2.62	95	3M	19B
1402/01/26	6,230	6,230	6,230	6,110	0.99	67	1M	7B
1402/01/22	6,030	5,930	6,050	6,050	2.89	177	4M	24B
1402/01/21	5,890	5,760	5,890	5,880	2.80	332	9M	55B
1402/01/20	5,540	5,540	5,720	5,720	2.88	208	4M	23B
1402/01/19	5,560	5,500	5,560	5,560	2.96	289	6M	34B
1402/01/16	5,460	5,260	5,510	5,400	0.0	429	6M	32B
1402/01/15	5,550	5,280	5,570	5,400	(0.55)	463	7M	39B
1402/01/14	5,460	5,160	5,460	5,430	2.26	333	6M	34B
1402/01/09	5,400	5,400	5,400	5,310	1.14	43	2M	9B
1402/01/08	5,350	5,350	5,350	5,250	0.96	36	1M	7B
1402/01/06	5,260	5,260	5,260	5,150	0.78	38	1M	5B
1402/01/05	5,150	5,110	5,160	5,110	1.98	129	3M	14B
1401/12/28	5,138	5,050	5,138	5,011	0.42	63	744K	4B
1401/12/24	5,090	4,870	5,140	4,990	(0.6)	261	4M	20B
1401/12/23	5,140	4,990	5,280	5,020	(2.33)	343	6M	29B
1401/12/22	5,120	5,120	5,220	5,140	(2.47)	366	7M	38B
1401/12/21	5,220	5,180	5,220	5,270	(1.31)	90	2M	8B
1401/12/20	5,440	5,310	5,470	5,340	(2.38)	293	5M	27B
1401/12/16	5,600	5,360	5,670	5,470	(0.91)	319	5M	27B
1401/12/15	5,480	5,470	5,540	5,520	2.60	221	3M	18B
1401/12/14	5,320	5,160	5,410	5,380	2.28	200	4M	19B
1401/12/13	5,390	5,230	5,460	5,260	(2.41)	263	4M	20B
1401/12/10	5,300	5,280	5,440	5,390	1.89	340	5M	28B
1401/12/09	5,400	5,240	5,400	5,290	0.38	113	1M	7B
1401/12/06	5,190	5,130	5,350	5,270	1.15	405	7M	39B
1401/12/03	5,270	5,150	5,270	5,210	(1.7)	128	2M	12B
1401/12/02	5,320	5,170	5,370	5,300	(0.38)	98	991K	5B
1401/12/01	5,400	5,230	5,500	5,320	(1.3)	311	4M	20B
1401/11/30	5,400	5,320	5,400	5,390	2.67	286	4M	21B
1401/11/26	5,350	5,350	5,350	5,250	0.96	68	1M	6B
1401/11/25	5,270	5,140	5,360	5,200	(1.7)	233	5M	24B
1401/11/24	5,380	5,210	5,380	5,290	(1.49)	171	3M	15B
1401/11/23	5,380	5,360	5,670	5,370	(2.72)	226	5M	27B
1401/11/19	5,570	5,490	5,610	5,520	(2.3)	163	3M	19B
1401/11/18	5,630	5,610	5,930	5,650	(2.25)	387	6M	32B
1401/11/17	5,850	5,680	5,950	5,780	(9.69)	354	9M	52B
1401/11/03	6,600	6,360	6,600	6,400	(2.29)	211	2M	12B
1401/11/02	6,450	6,290	6,660	6,550	1.24	783	9M	61B
1401/11/01	6,440	6,420	6,610	6,470	(2.12)	640	7M	42B
1401/10/28	6,550	6,480	6,640	6,610	2.48	1,234	17M	112B
1401/10/27	6,480	6,130	6,480	6,450	2.38	1,066	21M	135B
1401/10/26	6,300	6,300	6,300	6,300	2.94	97	2M	10B
1401/10/24	6,220	6,220	6,220	6,120	1.32	68	717K	4B
1401/10/21	6,040	6,040	6,040	6,040	2.90	83	2M	11B
1401/10/07	5,830	5,770	5,880	5,870	2.80	925	17M	99B
1401/10/05	5,730	5,430	5,740	5,710	2.33	1,234	20M	116B
1401/10/04	5,580	5,580	5,580	5,580	2.95	72	2M	11B
1401/10/03	5,560	5,560	5,560	5,420	0.37	33	216K	1B
1401/09/30	5,400	5,400	5,400	5,400	2.86	70	2M	9B
1401/09/29	5,120	5,120	5,420	5,250	(0.38)	2,074	35M	185B
1401/09/28	5,380	5,220	5,380	5,270	(12.02)	720	13M	70B
1401/09/23	6,140	6,140	6,140	5,990	0.34	26	208K	1B
1401/09/22	6,110	6,110	6,110	5,970	0.51	28	290K	2B
1401/09/21	5,930	5,860	6,180	5,940	(1.66)	256	2M	12B
1401/09/20	5,930	5,930	6,150	6,040	(1.15)	122	920K	6B
1401/09/19	6,020	6,010	6,200	6,110	(1.29)	106	915K	6B
1401/09/16	6,190	6,190	6,270	6,190	(2.98)	205	2M	9B
1401/09/15	6,500	6,290	6,540	6,380	(1.54)	123	797K	5B
1401/09/14	6,400	6,400	6,780	6,480	(1.67)	120	1M	8B
1401/09/13	6,410	6,410	6,410	6,590	(0.15)	19	99K	637M
1401/09/12	6,470	6,470	6,470	6,600	(0.9)	73	459K	3B
1401/09/09	6,540	6,540	6,840	6,660	(1.19)	108	583K	4B
1401/09/08	6,940	6,670	7,000	6,740	(1.89)	134	2M	10B
1401/09/07	6,880	6,730	6,950	6,870	0.15	115	628K	4B
1401/09/06	6,660	6,660	7,020	6,860	0.0	119	1M	9B
1401/09/05	6,670	6,670	6,670	6,860	(0.15)	6	60K	400M
1401/09/02	6,680	6,680	6,680	6,870	(0.15)	10	88K	590M
1401/09/01	6,700	6,700	6,700	6,880	(0.29)	13	136K	913M
1401/08/30	6,730	6,730	6,730	6,900	(0.43)	15	202K	1B
1401/08/29	6,920	6,870	7,060	6,930	(2.12)	118	1M	7B
1401/08/28	7,220	6,820	7,240	7,080	0.71	398	3M	22B
1401/08/25	6,860	6,860	7,050	7,030	2.63	259	3M	20B
1401/08/24	6,690	6,690	6,870	6,850	2.70	243	2M	12B
1401/08/23	6,600	6,570	6,690	6,670	2.62	281	2M	15B
1401/08/22	6,450	6,350	6,510	6,500	2.69	279	2M	10B
1401/08/21	6,330	6,220	6,360	6,330	2.43	201	1M	9B
1401/08/18	6,190	6,130	6,190	6,180	2.83	250	2M	10B
1401/08/17	6,050	5,980	6,050	6,010	2.21	184	1M	8B
1401/08/16	5,930	5,830	5,940	5,880	1.91	174	1M	7B
1401/08/15	5,600	5,550	5,890	5,770	0.87	169	1M	7B
1401/08/14	5,550	5,550	5,890	5,720	0.0	125	1M	6B
1401/08/11	5,550	5,550	5,550	5,720	0.0	13	26K	146M
1401/08/10	5,570	5,570	5,740	5,720	(0.35)	57	256K	1B
1401/08/09	5,570	5,570	5,570	5,740	0.0	16	39K	216M
1401/08/08	5,460	5,460	5,460	5,740	0.0	8	28K	152M
1401/08/07	5,570	5,570	5,570	5,740	0.0	2	3K	15M
1401/08/04	5,570	5,570	5,570	5,740	0.0	5	5K	28M
1401/08/03	5,570	5,570	5,570	5,740	0.0	7	23K	127M
1401/08/02	5,570	5,570	5,570	5,740	0.0	4	20K	111M
1401/08/01	5,570	5,570	5,570	5,740	0.0	5	16K	90M
1401/07/30	5,590	5,590	5,620	5,740	(0.35)	39	240K	1B
1401/07/27	5,590	5,590	5,590	5,760	0.0	8	16K	87M
1401/07/26	5,600	5,600	5,640	5,760	(0.17)	43	81K	456M
1401/07/25	5,630	5,610	5,630	5,770	(0.17)	24	56K	316M
1401/07/24	5,560	5,560	5,640	5,780	(1.2)	105	413K	2B
1401/07/23	5,680	5,680	5,680	5,850	0.0	11	20K	111M
1401/07/20	5,680	5,680	5,680	5,850	0.0	5	5K	28M
1401/07/19	5,680	5,680	5,680	5,850	0.0	11	22K	126M
1401/07/18	5,680	5,680	5,680	5,850	0.0	3	3K	16M
1401/07/17	5,690	5,690	5,690	5,850	(0.17)	19	83K	473M
1401/07/16	5,720	5,710	5,730	5,860	(0.34)	39	229K	1B
1401/07/12	5,790	5,790	5,950	5,880	(1.34)	136	814K	5B
1401/07/11	5,800	5,800	5,800	5,960	(0.17)	9	71K	412M
1401/07/10	5,800	5,800	5,800	5,970	0.0	8	40K	231M
1401/07/09	5,810	5,810	5,810	5,970	(0.17)	15	88K	512M
1401/07/06	5,820	5,820	5,820	5,980	(0.17)	33	106K	617M
1401/07/04	5,850	5,850	5,850	5,990	(0.66)	41	384K	2B
1401/07/02	5,860	5,860	5,910	6,030	(0.17)	47	129K	757M
1401/06/30	5,910	5,890	6,060	6,040	(0.49)	106	319K	2B
1401/06/29	5,970	5,970	6,330	6,070	(1.3)	317	2M	12B
1401/06/28	5,990	5,990	6,140	6,150	(0.32)	62	206K	1B
1401/06/27	6,010	6,010	6,040	6,170	(0.32)	45	191K	1B
1401/06/23	6,060	6,040	6,170	6,190	(0.48)	83	269K	2B
1401/06/22	6,160	6,070	6,240	6,220	(0.48)	97	278K	2B
1401/06/21	5,960	5,960	6,320	6,250	1.79	293	2M	12B
1401/06/20	5,980	5,970	5,980	6,140	(0.16)	27	132K	789M
1401/06/19	5,990	5,990	6,200	6,150	(0.32)	70	214K	1B
1401/06/16	6,390	6,030	6,390	6,170	(0.64)	176	717K	4B
1401/06/15	5,930	5,930	6,290	6,210	1.64	295	2M	11B
1401/06/14	5,940	5,940	5,940	6,110	(0.16)	17	81K	479M
1401/06/13	5,940	5,940	5,940	6,120	0.0	13	40K	238M
1401/06/12	6,000	5,950	6,000	6,120	(0.16)	42	114K	680M
1401/06/09	6,010	5,980	6,130	6,130	(0.49)	118	338K	2B
1401/06/08	6,200	6,060	6,200	6,160	(1.28)	176	694K	4B
1401/06/07	6,150	6,150	6,300	6,240	(1.58)	203	829K	5B
1401/06/06	6,210	6,190	6,480	6,340	(0.63)	101	368K	2B
1401/06/05	6,400	6,340	6,460	6,380	0.79	142	947K	6B
1401/06/02	6,100	6,100	6,460	6,330	0.80	225	1M	7B
1401/06/01	6,110	6,110	6,110	6,280	(0.16)	14	53K	325M
1401/05/31	6,120	6,120	6,120	6,290	(0.16)	10	68K	414M
1401/05/30	6,130	6,130	6,130	6,300	(0.16)	23	72K	443M
1401/05/29	6,140	6,140	6,140	6,310	(0.16)	41	123K	754M
1401/05/26	6,160	6,150	6,270	6,320	(0.16)	37	125K	767M
1401/05/25	6,350	6,160	6,350	6,330	(0.31)	50	204K	1B
1401/05/24	6,240	6,240	6,320	6,350	(1.24)	60	675K	4B
1401/05/23	6,330	6,260	6,330	6,430	(0.31)	20	177K	1B
1401/05/22	6,500	6,310	6,510	6,450	(0.77)	135	469K	3B
1401/05/19	6,560	6,320	6,570	6,500	(0.15)	62	143K	909M
1401/05/18	6,470	6,370	6,470	6,510	(0.76)	65	385K	2B
1401/05/09	6,370	6,370	6,370	6,560	0.0	10	37K	234M
1401/05/08	6,370	6,370	6,370	6,560	0.0	11	26K	166M
1401/04/26	6,500	6,390	6,500	6,560	(0.3)	27	175K	1B
1401/04/25	6,440	6,420	6,590	6,580	(0.45)	88	261K	2B
1401/04/22	6,470	6,460	6,580	6,610	(0.6)	123	334K	2B
1401/04/21	6,480	6,480	6,640	6,650	(0.45)	99	203K	1B
1401/04/20	6,550	6,550	6,880	6,680	(1.04)	160	593K	4B
1401/04/18	6,590	6,570	6,590	6,750	(0.3)	49	165K	1B
1401/04/15	6,660	6,660	6,780	6,770	(1.31)	232	694K	5B
1401/04/14	6,670	6,670	6,670	6,860	(0.15)	10	73K	487M
1401/04/13	6,680	6,680	6,680	6,870	(0.15)	16	86K	576M
1401/04/12	6,690	6,690	6,690	6,880	(0.15)	29	72K	481M
1401/04/11	6,740	6,730	6,830	6,890	(0.58)	75	295K	2B
1401/04/08	6,860	6,850	6,950	6,930	(1.84)	249	817K	6B
1401/04/07	7,050	7,050	7,250	7,060	(4.85)	374	1M	10B
1401/04/06	7,210	7,210	7,210	7,420	(0.13)	14	46K	332M
1401/04/05	7,220	7,220	7,220	7,430	(0.13)	10	65K	470M
1401/04/04	7,250	7,250	7,250	7,440	(0.4)	21	159K	1B
1401/04/01	7,250	7,250	7,250	7,470	0.0	4	16K	117M
1401/03/31	7,250	7,250	7,250	7,470	0.0	3	2K	17M
1401/03/30	7,330	7,330	7,330	7,470	(1.06)	44	464K	3B
1401/03/29	7,340	7,340	7,340	7,550	(0.13)	5	32K	236M
1401/03/28	7,380	7,380	7,380	7,560	(0.53)	53	243K	2B
1401/03/25	7,540	7,440	7,540	7,600	(0.91)	121	403K	3B
1401/03/24	7,500	7,500	7,810	7,670	0.13	284	696K	5B
1401/03/23	7,510	7,510	7,880	7,660	(3.04)	789	3M	27B
1401/03/22	7,680	7,680	7,680	7,900	(0.13)	14	28K	212M
1401/03/21	7,680	7,680	7,680	7,910	0.0	3	3K	23M
1401/03/18	7,680	7,680	7,680	7,910	0.0	9	19K	146M
1401/03/17	7,680	7,680	7,680	7,910	0.0	10	23K	175M
1401/03/16	7,700	7,700	7,700	7,910	(0.25)	22	107K	823M
1401/03/11	7,740	7,740	7,740	7,930	(0.5)	57	194K	2B
1401/03/10	7,770	7,770	7,770	7,970	(0.5)	59	216K	2B
1401/03/09	7,880	7,880	7,950	8,010	(1.35)	105	545K	4B
1401/03/08	7,950	7,950	7,950	8,120	(0.85)	53	329K	3B
1401/03/07	8,180	8,080	8,400	8,190	(1.56)	353	1M	12B
1401/03/04	8,220	8,190	8,570	8,320	(1.42)	538	3M	27B
1401/03/03	8,440	8,440	8,690	8,440	(2.99)	348	2M	20B
1401/03/02	9,000	8,610	9,000	8,700	(1.92)	372	2M	16B
1401/03/01	8,870	8,750	8,870	8,870	2.90	762	6M	56B
1401/02/31	8,640	8,430	8,640	8,620	2.74	558	3M	29B
1401/02/28	8,320	8,090	8,540	8,390	1.08	204	1M	13B
1401/02/27	8,390	8,050	8,390	8,300	1.84	246	1M	10B
1401/02/26	8,120	8,000	8,150	8,150	2.90	333	2M	15B
1401/02/25	7,780	7,770	8,120	7,920	(1.12)	193	933K	7B
1401/02/24	8,400	7,940	8,400	8,010	(2.08)	322	2M	17B
1401/02/21	7,850	7,850	8,300	8,180	1.49	360	3M	27B
1401/02/20	8,060	7,980	8,220	8,060	(1.95)	150	858K	7B
1401/02/19	8,060	8,060	8,400	8,220	(0.96)	166	853K	7B
1401/02/18	8,180	8,150	8,280	8,300	(1.19)	99	481K	4B
1401/02/17	8,660	8,170	8,660	8,400	(0.12)	254	1M	10B
1401/02/12	8,640	8,640	8,640	8,410	0.24	22	103K	892M
1401/02/11	8,390	8,390	8,390	8,390	2.94	167	2M	15B
1401/02/10	8,140	7,980	8,170	8,150	2.64	133	1M	10B
1401/02/07	8,000	7,740	8,130	7,940	0.38	194	652K	5B
1401/02/06	8,060	7,750	8,120	7,910	0.0	148	567K	4B
1401/02/05	8,050	7,880	8,050	7,910	1.15	130	523K	4B
1401/02/04	8,000	8,000	8,000	7,820	0.64	61	300K	2B
1401/01/31	7,940	7,940	7,950	7,770	0.65	61	264K	2B
1401/01/30	7,790	7,670	7,880	7,720	0.78	115	449K	4B
1401/01/29	7,830	7,650	7,830	7,660	0.26	124	205K	2B
1401/01/28	7,500	7,500	7,690	7,640	(0.13)	87	189K	1B
1401/01/27	7,830	7,500	7,830	7,650	0.0	109	236K	2B
1401/01/24	7,470	7,470	7,700	7,650	(0.65)	67	304K	2B
1401/01/23	7,890	7,510	7,960	7,700	(0.52)	101	333K	3B
1401/01/22	7,670	7,460	7,900	7,740	0.91	167	613K	5B
1401/01/21	7,490	7,490	7,610	7,670	(0.65)	81	258K	2B
1401/01/20	7,700	7,510	7,700	7,720	(0.26)	60	147K	1B
1401/01/17	7,560	7,550	7,680	7,740	(0.51)	86	216K	2B
1401/01/16	7,620	7,610	7,700	7,780	(0.77)	86	331K	3B
1401/01/15	7,980	7,640	7,980	7,840	(0.38)	89	202K	2B
1401/01/14	7,720	7,710	7,900	7,870	(0.88)	107	400K	3B
1401/01/10	7,760	7,750	7,970	7,940	(0.5)	89	217K	2B
1401/01/09	7,980	7,810	8,280	7,980	(0.87)	147	472K	4B
1401/01/08	0	0	0	8,050	0.0	265	1M	11B
1401/01/07	7,760	7,760	8,240	8,050	0.63	265	1M	11B
1401/01/06	7,790	7,790	8,200	8,000	(0.37)	52	237K	2B
1400/12/28	7,850	7,850	8,180	8,030	(0.74)	119	340K	3B
1400/12/25	7,930	7,930	8,000	8,090	(0.98)	112	435K	3B
1400/12/24	7,930	7,930	7,930	8,170	0.0	1	631	5M
1400/12/23	7,930	7,930	7,930	8,170	0.0	4	5K	38M
1400/12/22	7,940	7,940	7,940	8,170	(0.12)	18	68K	537M
1400/12/21	7,980	7,980	7,990	8,180	(0.49)	43	207K	2B
1400/12/18	7,660	7,660	8,460	8,220	1.99	480	3M	26B
1400/12/16	7,820	7,820	7,820	8,060	0.0	1	10K	78M
1400/12/15	7,830	7,830	7,830	8,060	(0.12)	4	28K	219M
1400/12/14	7,830	7,830	7,830	8,070	0.0	8	24K	192M
1400/12/11	7,840	7,840	7,840	8,070	(0.12)	10	28K	220M
1400/12/09	7,870	7,870	8,000	8,080	(0.37)	59	133K	1B
1400/12/08	7,950	7,920	8,180	8,110	(0.61)	71	299K	2B
1400/12/07	8,010	8,010	8,490	8,160	(1.09)	248	944K	8B
1400/12/04	8,090	8,090	8,300	8,250	(1.08)	95	437K	4B
1400/12/03	8,310	8,310	8,560	8,340	(2.57)	165	573K	5B
1400/12/02	8,560	8,560	8,560	8,560	(2.95)	4	3K	22M
1400/12/01	8,820	8,820	8,820	8,820	(4.96)	4	6K	56M
1400/11/27	9,280	9,280	9,280	9,280	(2.93)	2	2K	15M
1400/11/25	9,560	9,560	9,560	9,560	(2.94)	2	1K	10M
1400/11/24	9,850	9,850	9,850	9,850	(4.92)	1	5K	49M
1400/11/23	10,050	10,050	10,050	10,360	0.0	1	540	5M
1400/11/19	10,050	10,050	10,050	10,360	0.0	1	500	5M
1400/11/18	10,050	10,050	10,050	10,360	0.0	4	10K	106M
1400/11/17	10,060	10,060	10,060	10,360	(0.1)	2	22K	224M
1400/11/13	10,060	10,060	10,060	10,370	0.0	1	1K	10M
1400/11/11	10,060	10,060	10,060	10,370	0.0	1	523	5M
1400/11/10	10,060	10,060	10,060	10,370	0.0	2	11K	111M
1400/11/09	10,060	10,060	10,060	10,370	0.0	4	4K	40M
1400/11/06	10,060	10,060	10,060	10,370	0.0	5	10K	96M
1400/10/27	10,060	10,060	10,060	10,370	0.0	2	15K	148M
1400/10/26	10,070	10,070	10,070	10,370	(0.1)	13	25K	254M
1400/10/25	10,100	10,080	10,370	10,380	(0.1)	25	30K	307M
1400/10/22	10,600	10,110	10,680	10,390	(0.1)	28	74K	754M
1400/10/21	10,680	10,120	10,680	10,400	0.0	128	278K	3B
1400/10/20	10,500	10,110	10,500	10,400	0.0	140	268K	3B
1400/10/19	10,650	10,120	10,650	10,400	(0.29)	106	228K	2B
1400/10/18	10,350	10,350	10,670	10,430	0.54	180	446K	5B
1400/10/15	10,589	10,144	10,589	10,374	(0.79)	259	634K	7B
1400/10/14	10,068	10,068	10,600	10,457	0.77	305	1M	12B
1400/10/13	10,151	10,151	10,990	10,377	(2.88)	912	5M	47B
1400/10/06	10,366	10,366	10,366	10,685	(0.01)	3	4K	37M
1400/10/05	10,372	10,372	10,372	10,686	(0.06)	4	17K	173M
1400/10/04	10,373	10,373	10,373	10,692	(0.01)	3	2K	18M
1400/10/01	10,379	10,379	10,379	10,693	(0.07)	12	19K	198M
1400/09/30	10,379	10,379	10,379	10,700	0.0	1	500	5M
1400/09/28	10,381	10,381	10,381	10,700	(0.02)	2	5K	50M
1400/09/27	10,201	10,201	10,201	10,702	(0.33)	14	60K	613M
1400/09/24	10,415	10,415	10,415	10,737	0.0	3	2K	16M
1400/09/23	10,417	10,417	10,417	10,737	(0.02)	3	5K	57M
1400/09/22	10,426	10,426	10,426	10,739	(0.08)	7	28K	287M
1400/09/21	10,875	10,243	10,875	10,748	1.79	210	2M	17B
1400/09/20	10,559	10,559	10,559	10,559	2.99	120	5M	48B
1400/09/03	24,221	23,500	24,782	24,130	(0.38)	163	394K	10B
1400/09/02	23,560	23,550	24,935	24,221	(0.21)	71	132K	3B
1400/09/01	23,900	23,900	24,396	24,273	2.48	164	410K	10B
1400/08/30	22,383	22,383	23,767	23,686	2.65	203	558K	13B
1400/08/29	23,399	22,509	23,890	23,075	(0.56)	147	276K	6B
1400/08/26	22,320	22,320	23,504	23,205	1.69	273	584K	14B
1400/08/25	23,040	22,260	23,066	22,820	1.90	163	405K	9B
1400/08/24	22,335	21,701	22,588	22,395	2.12	71	341K	8B
1400/08/23	22,000	21,710	22,272	21,931	1.42	104	253K	6B
1400/08/22	21,990	21,550	22,002	21,624	1.23	67	193K	4B
1400/08/19	21,713	20,663	21,713	21,362	1.33	101	231K	5B
1400/08/18	20,300	20,258	21,510	21,081	0.94	154	727K	15B
1400/08/17	20,884	20,884	21,345	20,884	(3.0)	69	639K	13B
1400/08/16	21,570	20,928	22,140	21,529	(0.21)	41	79K	2B
1400/08/15	21,700	20,835	21,770	21,575	2.08	113	371K	8B
1400/08/12	20,436	20,201	21,438	21,136	1.55	101	274K	6B
1400/08/11	19,810	19,672	20,831	20,814	2.91	118	634K	13B
1400/08/10	20,210	20,000	20,501	20,225	1.61	116	271K	6B
1400/08/09	19,527	19,527	20,659	19,904	(1.12)	199	2M	38B
1400/08/08	20,103	20,103	20,994	20,130	(2.87)	92	480K	10B
1400/08/05	20,870	20,122	21,000	20,724	(0.05)	108	200K	4B
1400/08/04	20,759	20,564	21,559	20,734	(2.19)	144	2M	46B
1400/08/03	21,310	20,700	21,700	21,199	0.21	82	99K	2B
1400/08/01	20,500	20,469	21,730	21,155	0.25	159	1M	23B
1400/07/28	21,070	21,035	22,299	21,102	(2.69)	105	494K	10B
1400/07/27	21,877	21,190	21,878	21,685	2.09	165	562K	12B
1400/07/26	21,457	20,600	21,874	21,241	0.02	234	1M	30B
1400/07/25	22,250	20,972	22,262	21,237	(1.74)	134	499K	11B
1400/07/24	21,308	21,308	22,575	21,614	(1.61)	190	1M	28B
1400/07/21	22,023	21,566	22,740	21,967	(1.19)	213	1M	31B
1400/07/20	23,305	21,950	23,305	22,232	(1.75)	390	2M	49B
1400/07/19	22,001	22,001	22,635	22,628	2.97	220	582K	13B
1400/07/18	21,465	20,828	22,116	21,976	2.35	255	1M	25B
1400/07/17	22,000	21,465	22,050	21,472	(2.96)	223	4M	78B
1400/07/14	22,700	22,097	22,800	22,128	(2.86)	589	5M	111B
1400/07/12	23,070	22,766	23,990	22,780	(2.94)	950	27M	608B
1400/07/11	23,500	22,673	24,075	23,470	0.41	592	2M	52B
1400/07/10	23,390	22,709	23,390	23,374	2.93	322	2M	48B
1400/07/07	22,162	22,162	23,532	22,709	(0.6)	744	3M	74B
1400/07/06	22,718	22,718	23,990	22,847	(2.45)	827	5M	118B
1400/07/04	23,960	23,066	24,492	23,420	(1.51)	895	8M	197B
1400/07/03	23,855	23,655	25,151	23,779	(4.5)	680	6M	149B
1400/06/31	24,900	24,900	24,900	24,900	(3.0)	66	2M	54B
1400/06/30	25,670	25,670	25,670	25,670	(3.0)	123	3M	66B
1400/06/29	26,463	26,463	27,003	26,463	(3.0)	351	4M	114B
1400/06/28	27,020	26,200	27,820	27,281	1.00	752	7M	183B
1400/06/15	26,802	26,802	27,459	27,010	1.31	32	183K	5B
1400/06/14	26,700	26,007	26,717	26,661	4.78	431	2M	51B
1400/06/13	25,455	24,725	25,463	25,445	2.92	337	1M	36B
1400/06/10	24,700	24,007	24,747	24,722	2.89	561	4M	95B
1400/06/09	23,800	23,050	24,157	24,027	2.44	525	3M	80B
1400/06/08	23,559	22,684	23,559	23,454	4.53	670	6M	136B
1400/06/07	22,458	21,600	22,458	22,438	2.91	324	4M	80B
1400/06/06	21,804	21,804	21,804	21,804	3.00	118	1M	24B
1400/06/03	21,307	20,110	21,308	21,169	2.33	450	2M	52B
1400/06/02	20,708	20,200	20,708	20,688	2.90	166	2M	34B
1400/05/23	19,266	19,266	20,414	20,105	1.44	471	3M	52B
1400/05/20	20,000	19,813	20,002	19,820	(2.96)	667	5M	95B
1400/05/19	21,450	20,208	21,450	20,425	(1.95)	609	3M	64B
1400/05/18	19,840	19,700	20,867	20,832	2.82	491	6M	127B
1400/05/17	19,650	19,650	20,265	20,260	2.97	276	4M	77B
1400/05/16	20,799	19,595	20,799	19,675	(2.6)	634	7M	137B
1400/05/13	19,700	19,450	20,651	20,201	0.75	1,214	13M	254B
1400/05/12	20,095	19,000	20,095	20,050	4.76	860	10M	197B
1400/05/11	19,139	19,139	19,139	19,139	3.00	90	584K	11B
1400/05/10	18,582	18,582	18,582	18,582	3.00	207	10M	183B
1400/05/09	18,062	17,605	18,062	18,041	2.88	442	4M	64B
1400/05/06	16,986	16,986	18,015	17,536	0.15	499	3M	60B
1400/05/05	17,870	16,950	17,873	17,510	0.90	484	4M	65B
1400/05/04	17,470	16,700	17,556	17,353	1.81	480	3M	56B
1400/04/28	16,999	15,695	17,344	17,045	3.18	1,012	7M	126B
1400/04/27	16,592	15,633	16,592	16,519	2.55	701	13M	213B
1400/04/26	16,109	16,109	16,109	16,109	3.00	67	2M	34B
1400/04/23	15,640	15,640	15,640	15,640	3.00	99	3M	44B
1400/04/22	14,780	14,780	15,694	15,185	(0.34)	2,664	34M	510B
1400/04/21	15,237	15,237	15,237	15,237	(4.99)	39	693K	11B
1400/04/20	16,038	16,038	16,038	16,038	(3.0)	24	619K	10B
1400/04/19	16,534	16,534	16,534	16,534	(3.0)	18	671K	11B
1400/04/16	17,045	17,045	17,045	17,045	(3.0)	18	604K	10B
1400/04/15	17,331	17,331	17,331	17,572	(3.68)	9	403K	7B
1400/04/14	17,698	17,698	17,698	18,243	(0.01)	3	2K	38M
1400/04/08	17,698	17,698	17,698	18,245	0.0	1	339	6M
1400/04/07	17,698	17,698	17,698	18,245	0.0	1	284	5M
1400/03/11	17,337	17,337	17,337	18,245	(0.02)	4	2K	39M
1400/02/25	17,702	17,702	17,702	18,249	0.0	1	300	5M
1400/02/20	17,520	17,520	17,520	18,249	(0.01)	2	2K	35M
1400/02/19	17,885	17,885	17,885	18,250	0.0	1	340	6M
1400/02/13	17,520	17,520	17,520	18,250	0.0	1	300	5M
1400/02/11	17,902	17,902	17,902	18,250	(0.09)	6	50K	900M
1400/02/07	17,538	17,538	17,538	18,267	(0.01)	1	1K	18M
1400/02/06	17,910	17,910	17,910	18,268	(0.04)	2	20K	367M
1400/02/04	17,927	17,927	17,927	18,275	(0.09)	1	50K	896M
1400/02/01	17,593	17,593	17,593	18,292	(0.19)	3	51K	890M
1400/01/31	17,977	17,977	17,977	18,326	(0.09)	1	50K	899M
1400/01/30	17,993	17,993	17,993	18,343	(0.09)	2	50K	900M
1400/01/29	18,003	18,003	18,003	18,360	(0.05)	4	30K	540M
1400/01/28	17,668	17,668	17,668	18,370	(0.18)	6	51K	893M
1400/01/25	18,053	18,053	18,053	18,404	(0.09)	2	50K	903M
1400/01/24	18,070	18,070	18,070	18,421	(0.09)	1	50K	904M
1400/01/23	18,103	18,103	18,103	18,438	(0.18)	6	100K	2B
1400/01/22	18,103	18,103	18,103	18,472	0.0	1	1K	18M
1399/12/23	18,140	18,140	18,140	18,492	(0.1)	5	52K	938M
1399/12/19	18,157	18,157	18,157	18,510	(0.09)	5	50K	913M
1399/12/18	17,820	17,820	17,820	18,527	(0.19)	2	50K	896M
1399/12/17	18,208	18,208	18,208	18,562	(0.09)	1	50K	910M
1399/12/16	18,226	18,226	18,226	18,579	(0.1)	4	52K	952M
1399/12/13	18,243	18,243	18,243	18,597	(0.1)	1	50K	912M
1399/12/12	17,977	17,977	17,977	18,615	(0.59)	10	156K	3B
1399/12/11	18,370	18,370	18,370	18,726	(0.1)	3	51K	937M
1399/12/10	18,387	18,387	18,387	18,744	(0.1)	1	50K	919M
1399/12/09	18,492	18,492	18,492	18,762	(0.57)	13	301K	6B
1399/12/06	18,850	18,850	20,000	18,869	(3.9)	342	3M	54B
1399/12/05	19,635	19,635	19,635	19,635	(2.0)	45	1M	20B
1399/12/04	19,967	19,967	19,967	20,035	(1.66)	64	787K	16B
1399/12/03	20,371	20,359	20,738	20,374	(1.93)	257	1M	27B
1399/12/02	20,738	20,738	21,250	20,774	(1.83)	134	2M	32B
1399/11/29	21,043	21,043	21,490	21,161	(1.45)	294	4M	77B
1399/11/28	22,285	21,204	22,285	21,472	(0.76)	538	2M	43B
1399/11/27	21,630	21,100	21,648	21,636	2.94	599	3M	69B
1399/11/26	21,244	19,990	21,244	21,018	3.88	913	6M	127B
1399/11/25	20,309	20,309	20,309	20,233	2.61	71	883K	18B
1399/11/21	19,718	19,718	19,718	19,718	3.00	83	1M	23B
1399/11/20	19,144	18,900	19,144	19,144	3.00	185	2M	42B
1399/11/19	18,767	17,701	18,775	18,587	1.96	530	2M	41B
1399/11/18	18,480	17,535	18,614	18,229	0.87	566	3M	50B
1399/11/15	18,230	17,210	18,236	18,072	2.07	614	6M	105B
1399/11/14	18,145	17,601	18,499	17,705	(2.42)	603	4M	67B
1399/11/13	18,000	17,891	18,765	18,145	(1.62)	771	3M	48B
1399/11/12	18,000	17,673	18,765	18,444	1.23	1,235	7M	136B
1399/11/11	18,800	18,056	18,900	18,219	(2.12)	1,029	5M	89B
1399/11/08	18,839	17,800	18,839	18,614	1.77	1,804	14M	255B
1399/11/07	18,291	18,291	18,291	18,291	5.00	79	1M	27B
1399/11/06	17,577	17,577	17,577	17,420	2.07	71	848K	15B
1399/11/05	17,066	17,066	17,066	17,066	3.00	151	2M	34B
1399/11/04	16,530	15,860	16,840	16,569	1.34	1,026	6M	102B
1399/11/01	16,530	15,568	16,530	16,350	1.88	1,117	8M	134B
1399/10/30	16,593	15,627	16,593	16,049	(0.38)	1,837	21M	333B
1399/10/29	16,110	16,110	16,110	16,110	3.00	124	2M	29B
1399/10/27	15,641	15,641	15,641	15,641	3.00	243	4M	56B
1399/10/24	15,233	14,560	15,233	15,186	4.67	897	9M	140B
1399/10/23	14,508	14,508	14,508	14,508	3.00	125	2M	26B
1399/10/22	14,168	14,168	14,168	14,086	2.40	101	1M	17B
1399/10/21	13,756	13,756	13,756	13,756	2.99	101	2M	24B
1399/10/20	13,356	13,356	13,356	13,356	3.00	99	2M	22B
1399/10/16	12,920	12,600	12,975	12,967	2.93	252	2M	21B
1399/10/15	12,710	12,000	12,722	12,598	1.99	354	1M	18B
1399/10/14	11,995	11,995	12,930	12,352	(2.17)	662	3M	37B
1399/10/13	12,260	12,260	12,260	12,626	(0.1)	18	55K	680M
1399/10/10	12,323	12,323	12,323	12,639	(0.51)	44	259K	3B
1399/10/09	12,499	12,469	12,800	12,704	(1.17)	171	604K	8B
1399/10/08	12,671	12,671	12,999	12,854	(1.59)	204	826K	10B
1399/10/07	13,598	12,924	13,598	13,062	(1.96)	331	1M	14B
1399/10/06	13,212	12,770	13,517	13,323	1.52	635	3M	37B
1399/10/03	13,212	12,800	13,212	13,124	2.31	497	1M	19B
1399/10/02	12,500	12,400	13,000	12,828	0.81	524	2M	24B
1399/10/01	12,658	12,658	13,010	12,725	(2.48)	693	2M	31B
1399/09/30	12,950	12,896	13,450	13,049	(1.84)	247	979K	13B
1399/09/29	12,967	12,967	13,700	13,294	(0.55)	618	2M	23B
1399/09/26	13,035	13,035	13,035	13,368	(0.52)	43	247K	3B
1399/09/25	13,047	13,047	13,047	13,438	(0.09)	30	42K	548M
1399/09/24	13,700	13,300	13,700	13,450	(1.9)	153	948K	13B
1399/09/23	13,674	13,672	14,020	13,711	(2.72)	738	3M	37B
1399/09/22	14,401	13,563	14,401	14,094	0.80	1,426	5M	69B
1399/09/19	13,460	13,370	14,192	13,982	1.47	1,618	11M	150B
1399/09/18	13,739	13,739	14,030	13,779	(4.72)	1,520	10M	140B
1399/09/17	14,030	14,030	14,030	14,462	(0.01)	1	4K	50M
1399/09/16	14,033	14,033	14,033	14,463	(0.03)	12	14K	193M
1399/09/15	14,052	14,052	14,052	14,467	(0.13)	10	61K	860M
1399/09/12	13,782	13,782	13,782	14,486	(0.14)	21	40K	552M
1399/09/11	14,076	14,076	14,076	14,507	(0.03)	5	13K	182M
1399/09/10	14,081	14,081	14,081	14,511	(0.03)	6	17K	244M
1399/09/09	14,086	14,086	14,086	14,516	(0.03)	10	15K	206M
1399/09/08	13,810	13,810	13,810	14,521	(0.1)	8	28K	392M
1399/09/04	14,101	14,101	14,101	14,536	(0.01)	1	4K	60M
1399/09/02	13,817	13,817	13,817	14,537	(0.05)	8	13K	185M
1399/09/01	14,108	14,108	14,108	14,544	0.0	2	1K	20M
1399/08/28	14,110	14,110	14,110	14,544	(0.01)	3	6K	78M
1399/08/26	13,820	13,820	13,820	14,546	(0.01)	2	1K	14M
1399/08/25	14,113	14,113	14,113	14,547	(0.01)	2	8K	109M
1399/08/24	14,113	14,113	14,113	14,549	0.0	1	384	5M
1399/08/20	13,824	13,824	13,824	14,549	(0.01)	4	3K	41M
1399/08/19	14,117	14,117	14,117	14,551	(0.01)	5	5K	77M
1399/08/11	14,117	14,117	14,117	14,553	0.0	1	1K	14M
1399/08/10	14,117	14,117	14,117	14,553	0.0	1	1K	14M
1399/08/07	13,828	13,828	13,828	14,553	(0.01)	4	3K	46M
1399/07/22	14,119	14,119	14,119	14,555	0.0	1	500	7M
1399/07/21	14,120	14,120	14,120	14,555	(0.01)	4	3K	44M
1399/07/20	14,125	14,125	14,125	14,556	(0.03)	10	15K	207M
1399/07/19	13,858	13,858	13,858	14,561	(0.18)	22	50K	690M
1399/07/16	14,162	14,162	14,162	14,587	(0.09)	15	41K	586M
1399/07/14	14,162	14,162	14,162	14,600	0.0	2	920	13M
1399/07/13	14,165	14,165	14,165	14,600	(0.02)	9	10K	135M
1399/07/12	14,170	14,170	14,170	14,603	(0.03)	7	14K	201M
1399/07/08	14,029	14,029	14,029	14,608	(0.03)	4	5K	76M
1399/07/06	14,321	14,321	14,321	14,613	0.0	1	355	5M
1399/07/02	14,065	14,065	14,065	14,613	(0.26)	14	44K	616M
1399/07/01	14,358	14,358	14,358	14,651	0.0	2	974	14M
1399/06/31	14,360	14,360	14,360	14,651	(0.01)	3	5K	73M
1399/06/30	14,362	14,362	14,362	14,653	(0.01)	5	4K	61M
1399/06/29	14,363	14,363	14,363	14,655	(0.01)	5	2K	29M
1399/06/22	14,372	14,372	14,372	14,656	(0.06)	11	20K	287M
1399/06/19	14,373	14,373	14,373	14,665	(0.01)	5	2K	28M
1399/06/18	14,373	14,373	14,373	14,666	0.0	1	1K	14M
1399/06/17	14,106	14,106	14,106	14,666	(0.18)	7	31K	443M
1399/06/16	14,504	14,504	14,505	14,693	(0.72)	49	244K	4B
1399/06/15	14,800	14,543	14,950	14,800	(0.26)	34	98K	1B
1399/06/12	15,000	14,722	15,000	14,839	(1.22)	31	418K	6B
1399/06/11	14,874	14,874	15,000	15,022	(1.02)	62	358K	5B
1399/06/10	15,522	14,914	15,522	15,177	(0.27)	117	1M	15B
1399/06/05	15,240	14,660	15,256	15,218	1.75	181	890K	14B
1399/06/04	14,805	14,805	15,409	14,957	(0.99)	225	2M	34B
1399/06/03	14,900	14,900	14,900	15,107	(0.64)	14	210K	3B
1399/06/02	14,905	14,905	14,905	15,204	(0.03)	8	12K	173M
1399/05/28	15,060	15,060	15,060	15,209	(1.03)	63	330K	5B
1399/05/27	15,089	15,089	15,089	15,367	(0.19)	27	60K	904M
1399/05/26	15,249	15,249	15,280	15,396	(1.05)	91	339K	5B
1399/05/25	15,915	15,291	15,915	15,560	(0.28)	121	744K	12B
1399/05/19	15,603	15,400	15,603	15,603	1.99	302	3M	53B
1399/05/15	15,298	15,298	15,298	15,298	1.99	53	709K	11B
1399/05/14	14,999	14,930	14,999	14,999	2.00	160	6M	84B
1399/05/12	14,649	14,500	14,788	14,705	1.42	245	781K	11B
1399/05/11	14,499	14,352	14,499	14,499	2.00	185	827K	12B
1399/05/08	14,080	14,075	14,635	14,215	(1.02)	224	599K	9B
1399/05/07	14,322	14,322	14,896	14,362	(1.72)	189	746K	11B
1399/05/06	14,552	14,552	14,847	14,614	(1.58)	183	526K	8B
1399/05/05	15,000	14,621	15,000	14,848	(0.48)	76	160K	2B
1399/05/04	15,030	14,823	15,420	14,919	(1.36)	256	904K	13B
1399/05/01	15,030	15,030	15,240	15,125	(1.38)	137	449K	7B
1399/04/31	15,866	15,244	15,866	15,336	(1.41)	214	726K	11B
1399/04/30	15,130	15,111	15,709	15,555	1.00	249	1M	16B
1399/04/29	15,938	15,314	15,938	15,401	(1.44)	348	1M	21B
1399/04/28	15,320	15,320	15,944	15,626	(0.04)	382	4M	55B
1399/04/25	15,546	15,546	15,546	15,632	(1.46)	84	431K	7B
1399/04/24	15,756	15,745	16,099	15,863	(1.26)	123	417K	7B
1399/04/23	16,550	16,028	16,550	16,066	(3.77)	381	2M	30B
1399/04/22	16,256	16,256	16,918	16,695	0.65	675	3M	58B
1399/04/21	16,578	16,578	16,890	16,587	(1.94)	189	1M	20B
1399/04/18	16,888	16,888	16,888	16,916	(1.83)	94	528K	9B
1399/04/17	17,747	17,393	17,747	17,232	0.93	46	144K	3B
1399/04/14	17,063	17,063	17,490	17,073	(1.94)	180	778K	13B
1399/04/11	17,403	17,403	17,800	17,411	(1.95)	465	3M	59B
1399/04/10	17,612	17,612	18,300	17,758	(1.19)	778	4M	68B
1399/04/09	17,990	17,631	18,349	17,971	32.55	146	2M	36B
1399/03/26	14,000	13,571	14,000	13,658	(1.36)	546	3M	38B
1399/03/25	13,855	13,585	13,855	13,847	1.94	492	4M	59B
1399/03/24	13,584	13,584	13,584	13,584	4.00	178	2M	33B
1399/03/21	13,062	13,062	13,062	13,062	2.00	149	2M	30B
1399/03/20	12,806	12,806	12,806	12,806	2.00	200	3M	36B
1399/03/19	12,500	12,150	12,561	12,555	1.95	435	5M	62B
1399/03/18	12,439	11,979	12,467	12,315	0.75	433	4M	44B
1399/03/17	12,243	11,858	12,339	12,223	1.03	178	919K	11B
1399/03/13	11,976	11,976	12,464	12,098	(1.0)	204	1M	12B
1399/03/12	12,590	12,100	12,590	12,220	(1.02)	71	432K	5B
1399/03/11	12,340	12,165	12,500	12,346	(0.54)	79	286K	3B
1399/03/10	12,822	12,320	12,822	12,413	(1.26)	176	608K	8B
1399/03/07	12,446	12,446	12,947	12,571	(1.01)	111	444K	6B
1399/03/06	12,474	12,474	12,490	12,699	(0.23)	25	93K	1B
1399/03/03	12,706	12,352	12,856	12,728	0.98	184	850K	11B
1399/02/31	12,706	12,699	12,706	12,604	1.18	165	472K	6B
1399/02/30	12,450	12,392	12,896	12,457	(1.48)	295	3M	32B
1399/02/29	11,955	11,955	12,917	12,644	1.80	234	2M	21B
1399/02/28	12,219	12,219	12,219	12,421	(0.38)	26	151K	2B
1399/02/27	12,300	12,263	12,300	12,468	(0.36)	37	146K	2B
1399/02/24	12,284	12,284	12,784	12,513	(0.17)	240	2M	20B
1399/02/23	12,984	12,476	12,984	12,534	(1.54)	183	1M	16B
1399/02/22	12,600	12,501	12,748	12,730	1.85	265	2M	30B
1399/02/21	12,575	12,083	12,575	12,499	1.38	295	2M	24B
1399/02/20	12,329	12,328	12,329	12,329	1.99	189	2M	22B
1399/02/17	12,089	11,968	12,089	12,088	1.99	255	2M	25B
1399/02/16	11,975	11,507	11,975	11,852	0.95	332	6M	70B
1399/02/15	11,651	11,651	11,884	11,741	2.78	53	642K	8B
1399/02/14	11,423	11,423	11,423	11,423	4.00	103	1M	16B
1399/02/13	10,999	10,999	10,999	10,984	1.85	117	863K	9B
1399/02/10	10,901	10,901	10,901	10,784	0.90	53	455K	5B
1399/02/09	10,833	10,833	10,833	10,688	0.63	34	318K	3B
1399/02/08	10,640	10,640	10,640	10,621	3.81	73	959K	10B
1399/02/07	10,270	10,270	10,270	10,231	1.61	89	809K	8B
1399/02/06	10,133	10,133	10,133	10,069	1.35	73	682K	7B
1399/02/03	10,010	10,010	10,010	9,935	1.23	65	676K	7B
1399/02/02	10,031	10,031	10,031	9,814	1.74	78	477K	5B
1399/02/01	9,713	9,713	9,713	9,646	1.29	50	707K	7B
1399/01/31	9,523	9,523	9,523	9,523	1.99	97	1M	12B
1399/01/30	9,337	9,336	9,337	9,337	2.00	172	1M	11B
1399/01/27	9,120	9,120	9,363	9,154	(1.63)	586	2M	22B
1399/01/26	9,129	9,129	9,129	9,306	(0.1)	26	49K	445M
1399/01/25	9,310	9,310	9,400	9,315	(1.94)	227	1M	12B
1399/01/24	9,338	9,338	9,338	9,499	(0.3)	46	159K	1B
1399/01/20	9,512	9,512	9,790	9,528	(3.84)	700	5M	49B
1399/01/19	9,792	9,792	9,792	9,908	(0.83)	63	418K	4B
1399/01/18	9,858	9,858	10,000	9,991	(0.68)	86	339K	3B
1399/01/17	10,393	9,988	10,393	10,059	(1.3)	253	846K	8B
1399/01/16	10,069	10,000	10,209	10,191	1.82	181	948K	10B
1399/01/11	10,067	9,675	10,069	10,009	1.39	591	2M	18B
1399/01/10	10,000	9,800	10,140	9,872	27.94	680	3M	28B
1398/12/28	7,712	7,712	7,850	7,716	(1.94)	433	3M	22B
1398/12/27	7,898	7,741	7,898	7,869	(2.36)	68	740K	6B
1398/12/24	7,919	7,761	7,919	8,059	(0.26)	22	82K	640M
1398/12/19	7,927	7,927	7,927	8,080	(0.1)	39	64K	506M
1398/12/17	8,246	8,100	8,246	8,088	0.04	21	37K	304M
1398/12/14	8,244	8,080	8,244	8,085	(1.93)	463	2M	18B
1398/12/13	8,355	8,188	8,522	8,244	0.63	335	2M	14B
1398/12/11	8,158	8,157	8,383	8,192	(1.57)	457	2M	17B
1398/12/10	8,322	8,322	8,500	8,323	(1.98)	184	715K	6B
1398/12/07	8,491	8,488	8,491	8,491	1.99	305	2M	16B
1398/12/06	8,177	8,177	8,340	8,325	3.84	42	263K	2B
1398/11/29	7,877	7,877	8,197	8,017	(0.25)	523	3M	20B
1398/11/28	8,344	8,018	8,344	8,037	(1.76)	227	964K	8B
1398/11/27	8,100	7,894	8,209	8,181	1.64	366	2M	15B
1398/11/26	8,001	7,950	8,161	8,049	4.63	440	2M	17B
1398/11/19	7,544	7,544	7,694	7,693	4.00	240	2M	17B
1398/11/14	7,397	7,397	7,397	7,397	2.00	155	974K	7B
1398/11/13	7,230	7,017	7,291	7,252	1.44	309	2M	12B
1398/11/12	7,253	7,069	7,280	7,149	(0.89)	337	856K	6B
1398/11/08	7,216	7,113	7,219	7,213	1.91	278	1M	8B
1398/11/07	7,176	7,033	7,300	7,078	(1.37)	570	2M	16B
1398/11/06	7,270	7,125	7,350	7,176	(1.29)	580	2M	14B
1398/11/05	7,423	7,210	7,482	7,270	(1.18)	533	2M	14B
1398/11/02	7,580	7,293	7,580	7,357	(1.13)	470	2M	14B
1398/11/01	7,447	7,301	7,447	7,441	1.92	285	1M	10B
1398/10/30	7,301	7,301	7,301	7,301	2.00	176	1M	8B
1398/10/29	6,900	6,900	7,158	7,158	1.99	119	1M	10B
1398/10/25	6,894	6,894	7,289	7,018	(1.25)	1,112	6M	41B
1398/10/24	7,107	7,107	7,107	7,107	(2.99)	35	125K	885M
1398/10/23	7,326	7,326	7,326	7,326	(2.99)	51	146K	1B
1398/10/22	7,869	7,411	7,869	7,552	(1.15)	562	3M	22B
1398/10/21	7,501	7,500	7,658	7,640	1.76	207	2M	14B
1398/10/17	7,508	7,508	7,508	7,508	(3.0)	12	42K	319M
1398/10/15	7,740	7,740	7,740	7,740	(3.0)	21	46K	355M
1398/10/11	8,140	7,710	8,140	7,979	0.90	330	925K	7B
1398/10/10	7,997	7,350	7,997	7,908	3.82	840	5M	42B
1398/10/09	7,617	7,617	7,617	7,617	2.99	32	45K	340M
1398/10/08	7,396	7,396	7,396	7,396	2.99	43	159K	1B
1398/10/07	7,180	6,932	7,275	7,181	1.66	644	3M	21B
1398/10/04	7,200	6,921	7,200	7,064	(0.08)	193	469K	3B
1398/10/03	7,180	6,850	7,180	7,070	0.57	196	627K	4B
1398/10/02	7,309	6,891	7,309	7,030	(1.04)	346	1M	8B
1398/10/01	6,808	6,808	7,211	7,104	1.47	435	2M	12B
1398/09/30	7,050	6,976	7,238	7,001	(2.64)	536	2M	17B
1398/09/27	7,221	7,163	7,599	7,191	(2.61)	572	3M	25B
1398/09/26	7,385	7,302	7,385	7,384	2.98	211	2M	11B
1398/09/25	7,289	6,901	7,318	7,170	0.91	239	785K	6B
1398/09/24	7,145	6,851	7,145	7,105	2.42	557	3M	19B
1398/09/23	6,901	6,802	6,972	6,937	2.48	216	1M	8B
1398/09/20	6,453	6,453	6,825	6,769	2.14	450	2M	16B
1398/09/19	6,647	6,411	6,647	6,627	2.68	522	3M	22B
1398/09/18	6,484	6,112	6,484	6,454	2.51	460	3M	21B
1398/09/17	6,296	6,296	6,296	6,296	4.99	56	403K	3B
1398/09/16	5,997	5,997	5,997	5,997	2.99	47	151K	907M
1398/09/13	5,823	5,823	5,823	5,823	2.99	52	413K	2B
1398/09/12	5,600	5,465	5,776	5,654	0.82	148	719K	4B
1398/09/11	5,623	5,558	5,785	5,608	(2.11)	287	977K	5B
1398/09/10	5,899	5,570	5,899	5,729	0.02	175	398K	2B
1398/09/09	5,600	5,600	5,786	5,728	1.94	119	428K	2B
1398/09/06	5,779	5,533	5,779	5,619	(1.3)	197	624K	4B
1398/09/05	5,682	5,668	5,898	5,693	(2.57)	411	2M	9B
1398/09/04	6,048	5,776	6,121	5,843	(1.86)	367	1M	6B
1398/09/03	6,049	5,762	6,049	5,954	3.35	444	2M	14B
1398/09/02	5,761	5,761	5,761	5,761	2.99	24	89K	510M
1398/08/29	5,594	5,594	5,594	5,594	2.98	60	391K	2B
1398/08/28	5,400	5,380	5,441	5,432	2.82	40	136K	740M
1398/08/27	5,275	5,100	5,322	5,283	2.25	175	526K	3B
1398/08/26	5,170	4,952	5,245	5,167	1.45	230	1M	6B
1398/08/25	5,093	5,093	5,093	5,093	2.99	31	119K	605M
1398/08/22	4,945	4,945	4,945	4,945	3.00	91	276K	1B
1398/08/21	4,750	4,702	4,866	4,801	1.61	157	590K	3B
1398/08/20	4,698	4,633	4,880	4,725	(0.94)	154	385K	2B
1398/08/19	4,889	4,742	4,889	4,770	(2.41)	102	229K	1B
1398/08/18	4,988	4,711	4,988	4,888	0.93	130	413K	2B
1398/08/14	4,811	4,747	4,930	4,843	(1.02)	111	257K	1B
1398/08/13	4,934	4,864	5,078	4,893	(2.41)	78	124K	608M
1398/08/12	4,970	4,909	5,110	5,014	(0.91)	206	397K	2B
1398/08/11	5,259	4,954	5,259	5,060	(0.92)	156	477K	2B
1398/08/08	5,009	4,880	5,108	5,107	2.96	117	224K	1B
1398/08/06	4,949	4,759	4,998	4,960	2.20	64	184K	912M
1398/08/04	4,960	4,757	4,960	4,853	0.71	132	367K	2B
1398/08/01	5,060	4,800	5,060	4,819	(2.61)	119	359K	2B
1398/07/30	4,802	4,772	5,066	4,948	0.59	208	698K	3B
1398/07/29	4,919	4,919	4,919	4,919	(4.98)	27	104K	511M
1398/07/28	5,200	5,174	5,200	5,177	(2.93)	18	35K	184M
1398/07/24	5,333	5,333	5,333	5,333	(2.98)	38	20K	109M
1398/07/23	5,550	5,497	5,550	5,497	(2.98)	27	90K	493M
1398/07/22	5,640	5,639	5,831	5,666	(2.53)	127	378K	2B
1398/07/21	6,136	5,782	6,136	5,813	(2.47)	155	360K	2B
1398/07/20	5,970	5,845	5,970	5,960	2.81	98	226K	1B
1398/07/17	5,815	5,571	5,815	5,797	2.67	177	751K	4B
1398/07/16	5,334	5,334	5,658	5,646	2.77	286	2M	9B
1398/07/15	5,481	5,479	5,750	5,494	(2.73)	225	553K	3B
1398/07/14	5,681	5,645	5,685	5,648	(2.94)	62	133K	751M
1398/07/13	6,000	5,753	6,000	5,819	(1.87)	230	495K	3B
1398/07/10	5,985	5,837	6,188	5,930	(1.45)	165	357K	2B
1398/07/09	6,101	5,775	6,101	6,017	1.57	219	523K	3B
1398/07/08	5,925	5,800	5,925	5,924	2.97	286	2M	13B
1398/07/07	5,660	5,600	5,928	5,753	(0.05)	335	2M	9B
1398/07/06	5,656	5,650	5,960	5,756	(0.67)	387	1M	8B
1398/07/03	5,791	5,791	5,970	5,795	(2.93)	329	2M	9B
1398/07/02	6,299	5,966	6,299	5,970	(3.59)	85	236K	1B
1398/07/01	6,121	6,120	6,355	6,192	1.83	183	393K	2B
1398/06/31	6,079	6,079	6,181	6,081	0.03	120	429K	3B
1398/06/30	6,079	6,079	6,079	6,079	0.0	21	56K	341M
1398/06/27	6,079	6,079	6,079	6,079	(1.63)	29	27K	165M
1398/06/26	6,449	6,079	6,449	6,180	(1.37)	280	729K	5B
1398/06/25	6,266	6,266	6,266	6,266	5.99	37	247K	2B
1398/06/13	5,915	5,820	5,915	5,912	2.94	521	3M	17B
1398/06/12	5,700	5,700	6,050	5,743	(2.26)	333	2M	10B
1398/06/11	5,876	5,876	5,876	5,876	(2.99)	29	44K	259M
1398/06/10	6,057	6,057	6,057	6,057	(2.99)	53	129K	782M
1398/06/09	6,222	6,168	6,600	6,244	(8.89)	641	2M	15B
1398/06/06	6,825	6,825	7,490	6,853	(9.63)	782	3M	21B
1398/06/05	8,055	7,360	8,100	7,583	(6.87)	1,082	4M	28B
1398/06/04	7,940	7,940	8,320	8,142	5.02	558	2M	16B
1398/06/03	7,599	7,350	8,050	7,753	3.06	777	2M	19B
1398/06/02	7,865	7,312	7,865	7,523	(2.89)	784	2M	17B
1398/05/30	8,000	7,500	8,000	7,747	(6.52)	1,292	4M	31B
1398/05/28	8,999	7,530	8,999	8,287	1.07	2,376	14M	112B
1398/05/27	8,199	8,199	8,199	8,199	6.14	108	2M	16B
1398/05/22	7,730	7,251	7,730	7,725	9.78	104	2M	12B
1398/05/20	7,073	6,580	7,073	7,037	9.44	245	2M	13B
1398/05/19	6,430	6,430	6,430	6,430	9.99	59	216K	1B
1398/05/16	5,600	5,600	5,889	5,846	9.19	360	1M	7B
1398/05/15	5,280	4,880	5,712	5,354	3.10	914	5M	25B
1398/05/14	5,355	5,002	5,355	5,193	6.65	632	3M	16B
1398/05/13	4,550	4,401	5,020	4,869	6.68	718	3M	17B
1398/05/12	4,671	4,505	4,690	4,564	(0.87)	242	886K	4B
1398/05/09	4,670	4,550	4,670	4,604	0.85	249	577K	3B
1398/05/08	4,570	4,420	4,685	4,565	1.74	240	873K	4B
1398/05/07	4,690	4,400	4,690	4,487	(1.19)	255	1M	6B
1398/05/06	4,890	4,350	4,890	4,541	(2.43)	293	1M	5B
1398/05/05	4,963	4,500	4,963	4,654	1.11	348	1M	6B
1398/05/02	4,317	4,313	4,701	4,603	7.15	647	3M	13B
1398/05/01	4,420	4,121	4,480	4,296	(2.78)	240	949K	4B
1398/04/31	4,763	4,260	4,763	4,419	(3.56)	284	1M	5B
1398/04/30	4,520	4,480	4,778	4,582	0.53	346	2M	8B
1398/04/29	4,206	4,206	4,678	4,558	2.52	309	1M	6B
1398/04/26	4,155	4,155	4,595	4,446	5.53	394	1M	6B
1398/04/25	4,444	4,146	4,500	4,213	(8.53)	431	2M	10B
1398/04/24	4,850	4,500	4,850	4,606	(5.94)	516	2M	7B
1398/04/23	5,290	4,707	5,290	4,897	(4.95)	577	2M	10B
1398/04/22	5,083	4,930	5,399	5,152	3.75	586	2M	12B
1398/04/19	4,652	4,651	5,011	4,966	9.00	646	4M	18B
1398/04/18	4,505	4,405	4,730	4,556	(2.34)	555	3M	14B
1398/04/17	4,790	4,540	4,790	4,665	1.46	581	2M	9B
1398/04/16	4,270	4,110	4,705	4,598	7.48	970	7M	31B
1398/04/15	4,499	4,102	4,499	4,278	(5.4)	542	3M	15B
1398/04/12	4,750	4,350	4,750	4,522	3.01	691	4M	19B
1398/04/11	4,250	4,240	4,456	4,390	8.37	492	3M	14B
1398/04/10	3,708	3,708	4,191	4,051	4.27	550	3M	13B
1398/04/09	4,020	3,655	4,110	3,885	(4.33)	690	5M	18B
1398/04/05	4,015	3,940	4,415	4,061	7.09	998	8M	31B
1398/03/26	4,009	3,650	4,012	3,892	6.69	1,289	16M	63B
1398/03/25	3,511	3,500	3,850	3,648	0.86	757	7M	25B
1398/03/22	3,671	3,512	3,690	3,617	(0.17)	193	979K	4B
1398/03/21	3,645	3,570	3,669	3,623	(1.95)	107	567K	2B
1398/03/20	3,840	3,638	3,840	3,695	1.54	244	2M	6B
1398/03/19	3,550	3,500	3,738	3,639	3.41	287	2M	7B
1398/03/18	3,377	3,377	3,670	3,519	(0.45)	100	434K	2B
1398/03/13	3,660	3,450	3,767	3,535	(4.67)	172	564K	2B
1398/03/12	3,812	3,677	3,812	3,708	(2.88)	127	445K	2B
1398/03/11	3,950	3,688	4,050	3,818	(6.1)	84	235K	896M
1398/03/08	4,491	3,900	4,491	4,066	(0.44)	179	585K	2B
1398/03/07	4,084	4,084	4,084	4,084	4.69	26	248K	1B
1398/02/25	4,077	3,850	4,077	3,901	(3.23)	25	42K	164M
1398/02/24	4,030	3,801	4,142	4,031	5.61	78	368K	1B
1398/02/23	3,689	3,689	3,834	3,817	9.50	137	753K	3B
1398/02/22	3,790	3,442	3,790	3,486	(8.84)	114	608K	2B
1398/02/21	3,733	3,440	3,954	3,824	0.24	96	500K	2B
1398/02/18	3,889	3,700	3,889	3,815	2.75	58	329K	1B
1398/02/17	3,820	3,621	3,831	3,713	(7.71)	107	606K	2B
1398/02/16	4,385	3,930	4,385	4,023	(4.49)	89	504K	2B
1398/02/15	4,537	4,113	4,537	4,212	(2.66)	149	592K	2B
1398/02/14	4,210	4,112	4,550	4,327	2.32	273	1M	5B
1398/02/11	3,900	3,900	4,350	4,229	5.67	177	724K	3B
1398/02/10	4,199	3,855	4,199	4,002	(2.1)	184	826K	3B
1398/02/09	4,080	3,800	4,393	4,088	0.79	195	943K	4B
1398/02/08	3,872	3,817	4,074	4,056	9.50	262	2M	8B
1398/02/07	3,556	3,473	3,817	3,704	6.74	139	760K	3B
1398/02/04	3,463	3,422	3,550	3,470	(1.45)	48	131K	455M
1398/02/03	3,718	3,466	3,718	3,521	(2.19)	43	156K	551M
1398/02/02	3,555	3,555	3,770	3,600	(2.81)	55	107K	385M
1398/01/31	3,700	3,695	3,796	3,704	3.26	55	217K	805M
1398/01/28	3,584	3,553	3,769	3,587	(4.3)	36	48K	172M
1398/01/27	3,878	3,700	3,878	3,748	(0.16)	38	92K	347M
1398/01/26	3,688	3,688	3,798	3,754	1.10	59	182K	683M
1398/01/25	3,550	3,550	3,800	3,713	3.17	145	364K	1B
1398/01/24	3,747	3,516	3,850	3,599	(3.95)	83	296K	1B
1398/01/21	3,519	3,519	3,887	3,747	0.38	46	191K	716M
1398/01/20	3,894	3,486	3,894	3,733	(1.09)	80	266K	993M
1398/01/19	3,779	3,462	3,920	3,774	0.83	114	323K	1B
1398/01/18	3,499	3,499	3,782	3,743	8.84	194	955K	4B
1398/01/17	3,389	3,350	3,498	3,439	2.23	79	310K	1B
1398/01/11	3,358	3,319	3,390	3,364	1.66	42	91K	307M
1398/01/10	3,369	3,300	3,369	3,309	(0.48)	42	157K	519M
1398/01/07	3,320	3,290	3,372	3,325	0.42	35	138K	458M
1398/01/06	3,300	3,300	3,348	3,311	0.30	27	51K	170M
1398/01/05	3,303	3,300	3,304	3,301	(0.12)	41	249K	823M
1397/12/28	3,307	3,300	3,350	3,305	(0.39)	27	95K	313M
1397/12/27	3,300	3,300	3,350	3,318	0.61	63	1M	5B
1397/12/26	3,290	2,983	3,318	3,298	(0.45)	108	1M	4B
1397/12/25	3,301	3,300	3,319	3,313	0.15	53	440K	1B
1397/12/22	3,320	3,300	3,320	3,308	(0.21)	68	727K	2B
1397/12/21	3,310	3,300	3,320	3,315	0.33	34	431K	1B
1397/12/20	3,320	3,300	3,320	3,304	(0.48)	45	145K	479M
1397/12/19	3,303	3,303	3,349	3,320	0.58	43	231K	768M
1397/12/18	3,300	3,300	3,347	3,301	(0.03)	34	288K	951M
1397/12/15	3,300	3,300	3,320	3,302	(0.18)	47	459K	2B
1397/12/14	3,300	3,300	3,320	3,308	0.27	57	277K	915M
1397/12/13	3,300	3,273	3,320	3,299	0.03	39	349K	1B
1397/12/12	3,302	3,290	3,320	3,298	(0.42)	55	579K	2B
1397/12/11	3,349	3,301	3,349	3,312	0.15	21	21K	71M
1397/12/08	3,301	3,300	3,348	3,307	0.24	38	200K	660M
1397/12/07	3,310	3,295	3,310	3,299	(0.21)	32	186K	614M
1397/12/06	3,300	3,300	3,320	3,306	0.24	24	111K	366M
1397/12/05	3,301	3,285	3,301	3,298	(0.21)	48	436K	1B
1397/12/04	3,300	3,300	3,358	3,305	0.21	56	417K	1B
1397/12/01	3,300	3,236	3,340	3,298	(0.42)	49	313K	1B
1397/11/30	3,301	3,251	3,360	3,312	0.24	48	389K	1B
1397/11/29	3,400	3,222	3,439	3,304	(0.12)	56	428K	1B
1397/11/28	3,300	3,300	3,370	3,308	0.21	73	470K	2B
1397/11/27	3,300	3,300	3,342	3,301	0.09	89	771K	3B
1397/11/24	3,157	3,156	3,330	3,298	(0.06)	51	314K	1B
1397/11/23	3,300	3,300	3,310	3,300	(0.39)	27	174K	573M
1397/11/21	3,305	3,300	3,490	3,313	(1.37)	17	65K	215M
1397/11/17	3,375	3,280	3,395	3,359	1.39	59	185K	620M
1397/11/16	3,302	3,223	3,388	3,313	0.27	77	434K	1B
1397/11/15	3,300	3,290	3,340	3,304	4.03	80	481K	2B
1397/11/14	3,167	3,134	3,226	3,176	(2.19)	87	489K	2B
1397/11/13	3,300	3,212	3,300	3,247	(0.82)	20	105K	342M
1397/11/10	3,390	3,200	3,400	3,274	(1.95)	61	99K	325M
1397/11/09	3,310	3,252	3,390	3,339	(0.54)	77	283K	944M
1397/11/08	3,221	3,221	3,440	3,357	(1.09)	62	338K	1B
1397/11/07	3,479	3,302	3,481	3,394	(0.76)	61	235K	797M
1397/11/06	3,430	3,350	3,550	3,420	(1.87)	108	316K	1B
1397/11/03	3,250	3,220	3,579	3,485	6.41	409	2M	7B
1397/11/02	3,240	3,170	3,350	3,275	1.83	54	253K	830M
1397/11/01	3,113	3,112	3,278	3,216	(1.2)	52	226K	726M
1397/10/30	3,260	3,200	3,280	3,255	(0.64)	38	114K	371M
1397/10/29	3,280	3,201	3,300	3,276	1.61	62	419K	1B
1397/10/26	3,190	3,190	3,250	3,224	0.94	62	219K	707M
1397/10/25	3,250	3,163	3,250	3,194	(0.34)	72	275K	879M
1397/10/24	3,120	3,051	3,320	3,205	4.88	237	1M	4B
1397/10/23	3,111	3,038	3,111	3,056	(2.68)	109	360K	1B
1397/10/22	3,290	3,112	3,290	3,140	(3.86)	89	397K	1B
1397/10/19	3,290	3,240	3,368	3,266	0.68	91	344K	1B
1397/10/18	3,200	3,134	3,520	3,244	5.53	120	744K	2B
1397/10/17	3,160	3,040	3,160	3,074	(0.07)	52	171K	527M
1397/10/16	3,035	3,035	3,095	3,076	0.0	58	215K	662M
1397/10/15	3,092	3,011	3,092	3,076	1.05	44	213K	654M
1397/10/12	3,067	3,001	3,067	3,044	0.56	73	355K	1B
1397/10/11	3,070	3,000	3,070	3,027	(0.07)	60	263K	796M
1397/10/10	3,040	3,000	3,108	3,029	0.0	49	166K	501M
1397/10/09	3,010	3,000	3,100	3,029	0.20	47	241K	730M
1397/10/08	2,915	2,915	3,095	3,023	(1.37)	65	318K	962M
1397/10/05	3,069	3,002	3,150	3,065	3.30	73	243K	744M
1397/10/04	3,000	2,900	3,118	2,967	(2.75)	136	619K	2B
1397/10/03	3,089	3,000	3,124	3,051	(2.24)	110	674K	2B
1397/10/02	3,200	3,052	3,228	3,121	(2.19)	115	413K	1B
1397/10/01	3,120	3,120	3,253	3,191	(5.26)	51	239K	763M
1397/09/28	3,355	3,230	3,399	3,368	3.38	641	11M	38B
1397/09/27	3,076	3,076	3,296	3,258	8.71	512	4M	15B
1397/09/26	3,000	2,842	3,060	2,997	2.60	195	4M	11B
1397/09/25	2,931	2,902	3,059	2,921	(2.54)	30	99K	289M
1397/09/24	3,055	2,940	3,060	2,997	(0.13)	71	2M	6B
1397/09/21	2,975	2,941	3,079	3,001	0.20	242	3M	10B
1397/09/19	3,010	2,940	3,044	2,995	0.13	92	646K	2B
1397/09/18	3,150	2,952	3,150	2,991	0.17	44	123K	367M
1397/09/17	2,906	2,906	3,050	2,986	(2.1)	102	721K	2B
1397/09/14	2,934	2,933	3,080	3,050	(1.13)	92	3M	8B
1397/09/13	3,189	3,000	3,189	3,085	4.19	142	583K	2B
1397/09/12	2,736	2,736	2,974	2,961	9.50	92	673K	2B
1397/09/11	2,719	2,565	2,900	2,704	(5.12)	141	666K	2B
1397/09/10	3,030	2,802	3,048	2,850	(2.06)	50	202K	576M
1397/09/07	2,900	2,900	2,945	2,910	0.14	31	154K	448M
1397/09/06	2,671	2,671	2,999	2,906	2.65	92	263K	763M
1397/09/05	3,005	2,797	3,009	2,831	(8.88)	236	1M	4B
1397/09/03	3,235	3,002	3,235	3,107	(1.93)	92	337K	1B
1397/08/30	3,116	3,115	3,198	3,168	1.67	69	230K	730M
1397/08/29	3,090	3,089	3,146	3,116	(2.96)	94	314K	979M
1397/08/28	3,328	3,000	3,328	3,211	1.29	57	111K	355M
1397/08/27	3,400	3,104	3,400	3,170	(8.06)	155	742K	2B
1397/08/26	3,649	3,377	3,649	3,448	(4.14)	91	132K	457M
1397/08/23	3,600	3,550	3,638	3,597	(0.08)	125	1M	4B
1397/08/22	3,598	3,597	3,694	3,600	0.08	78	358K	1B
1397/08/21	3,595	3,595	3,700	3,597	0.06	75	519K	2B
1397/08/20	3,620	3,594	3,629	3,595	0.03	93	644K	2B
1397/08/19	3,747	3,584	3,747	3,594	0.28	77	333K	1B
1397/08/15	3,550	3,549	3,730	3,584	0.99	153	569K	2B
1397/08/14	3,549	3,548	3,600	3,549	0.03	90	2M	6B
1397/08/13	3,546	3,545	3,679	3,548	0.08	84	453K	2B
1397/08/12	3,589	3,540	3,589	3,545	0.03	129	2M	7B
1397/08/09	3,500	3,500	3,606	3,544	1.61	108	428K	2B
1397/08/07	3,501	3,445	3,600	3,488	(0.2)	83	270K	940M
1397/08/06	3,600	3,355	3,600	3,495	2.55	29	47K	164M
1397/08/05	3,621	3,303	3,621	3,408	(3.24)	80	280K	953M
1397/08/02	3,640	3,410	3,640	3,522	5.26	120	699K	2B
1397/08/01	3,366	3,200	3,590	3,346	(0.56)	112	642K	2B
1397/07/30	3,500	3,202	3,580	3,365	(5.4)	246	2M	5B
1397/07/29	3,698	3,510	3,799	3,557	(6.2)	166	887K	3B
1397/07/28	3,800	3,491	3,850	3,792	5.86	94	320K	1B
1397/07/25	3,680	3,400	3,687	3,582	(2.85)	112	533K	2B
1397/07/24	3,900	3,551	3,900	3,687	2.16	200	771K	3B
1397/07/23	3,350	3,350	3,622	3,609	9.60	218	1M	5B
1397/07/22	3,113	3,113	3,380	3,293	(2.86)	117	946K	3B
1397/07/21	3,768	3,382	3,768	3,390	(9.77)	265	2M	7B
1397/07/18	3,900	3,542	4,100	3,757	(4.52)	428	4M	14B
1397/07/17	3,515	3,515	4,249	3,935	1.08	303	2M	6B
1397/07/16	3,900	3,891	4,000	3,893	(9.95)	107	702K	3B
1397/07/15	4,302	4,302	4,562	4,323	(9.56)	247	2M	7B
1397/07/14	4,827	4,040	4,827	4,780	8.91	576	12M	55B
1397/07/11	3,870	3,870	4,600	4,389	2.07	453	3M	13B
1397/07/10	4,390	4,274	4,500	4,300	(9.44)	143	1M	6B
1397/07/09	4,958	4,341	4,958	4,748	(1.56)	703	11M	54B
1397/07/08	4,970	4,600	4,990	4,823	5.70	586	3M	16B
1397/07/07	4,251	4,251	4,628	4,563	8.44	878	6M	29B
1397/07/04	4,240	4,159	4,310	4,208	0.36	642	7M	30B
1397/07/03	4,013	4,004	4,268	4,193	5.27	368	3M	11B
1397/07/02	4,100	3,810	4,100	3,983	(4.37)	430	3M	12B
1397/07/01	4,270	4,001	4,340	4,165	2.03	329	2M	7B
1397/06/31	4,450	3,889	4,450	4,082	(2.97)	536	3M	13B
1397/06/27	4,200	3,899	4,258	4,207	8.68	740	5M	21B
1397/06/26	3,740	3,700	4,190	3,871	11.01	304	2M	10B
1397/06/25	3,750	3,395	3,750	3,487	(6.61)	400	3M	11B
1397/06/24	3,654	3,450	3,828	3,734	7.30	946	7M	26B
1397/06/21	3,420	3,200	3,489	3,480	9.71	344	3M	10B
1397/06/20	2,908	2,908	3,228	3,172	8.07	706	4M	14B
1397/06/19	2,940	2,901	3,000	2,935	(2.33)	357	2M	5B
1397/06/18	2,999	2,899	3,139	3,005	4.70	607	4M	12B
1397/06/17	2,712	2,712	3,000	2,870	4.78	496	3M	8B
1397/06/14	2,700	2,700	2,760	2,739	4.10	245	1M	4B
1397/06/13	2,550	2,550	2,678	2,631	4.86	301	1M	4B
1397/06/12	2,600	2,476	2,600	2,509	(3.24)	327	2M	5B
1397/06/11	2,602	2,557	2,620	2,593	(1.63)	79	401K	1B
1397/06/10	2,710	2,590	2,710	2,636	(0.9)	125	640K	2B
1397/06/07	2,770	2,580	2,770	2,660	(0.15)	113	735K	2B
1397/06/06	2,718	2,522	2,800	2,664	(4.34)	224	1M	4B
1397/06/05	2,801	2,720	2,870	2,785	1.46	150	2M	5B
1397/06/04	2,920	2,666	2,920	2,745	(6.09)	323	2M	4B
1397/06/03	2,850	2,842	3,001	2,923	3.98	291	2M	6B
1397/05/30	2,790	2,680	2,829	2,811	9.29	398	4M	10B
1397/05/23	2,599	2,521	2,599	2,572	(0.43)	42	255K	656M
1397/05/22	2,544	2,505	2,598	2,583	3.20	131	880K	2B
1397/05/21	2,570	2,485	2,570	2,503	(0.79)	65	560K	1B
1397/05/20	2,500	2,500	2,577	2,523	0.32	65	608K	2B
1397/05/17	2,473	2,469	2,576	2,515	1.70	79	549K	1B
1397/05/16	2,403	2,403	2,500	2,473	0.24	84	856K	2B
1397/05/15	2,480	2,408	2,500	2,467	(0.52)	119	1M	3B
1397/05/14	2,402	2,402	2,509	2,480	3.16	95	556K	1B
1397/05/13	2,401	2,390	2,500	2,404	(3.99)	88	455K	1B
1397/05/10	2,630	2,455	2,630	2,504	(5.01)	170	945K	2B
1397/05/09	2,781	2,562	2,839	2,636	(4.28)	321	1M	3B
1397/05/08	2,757	2,750	2,780	2,754	3.92	335	3M	8B
1397/05/07	2,560	2,480	2,702	2,650	6.00	293	3M	8B
1397/05/06	2,501	2,471	2,599	2,500	0.04	147	1M	3B
1397/05/03	2,470	2,420	2,550	2,499	2.63	161	2M	5B
1397/05/02	2,426	2,376	2,488	2,435	(0.16)	146	808K	2B
1397/05/01	2,480	2,417	2,480	2,439	0.66	202	2M	4B
1397/04/31	2,460	2,400	2,460	2,423	(2.53)	216	2M	4B
1397/04/30	2,477	2,450	2,544	2,486	2.64	128	982K	2B
1397/04/27	2,449	2,391	2,450	2,422	(1.06)	150	1M	3B
1397/04/26	2,413	2,410	2,470	2,448	1.49	213	2M	4B
1397/04/25	2,438	2,377	2,449	2,412	0.54	125	465K	1B
1397/04/24	2,455	2,350	2,475	2,399	(4.73)	264	1M	4B
1397/04/23	2,474	2,474	2,574	2,518	2.86	179	860K	2B
1397/04/20	2,450	2,378	2,493	2,448	0.04	223	1M	3B
1397/04/19	2,589	2,403	2,589	2,447	(5.08)	332	2M	6B
1397/04/17	2,651	2,511	2,699	2,578	(1.75)	393	3M	7B
1397/04/16	2,690	2,510	2,770	2,624	(3.92)	630	6M	16B
1397/04/13	2,810	2,572	2,880	2,731	1.34	709	4M	12B
1397/04/12	2,570	2,570	2,719	2,695	9.02	619	5M	12B
1397/04/11	2,480	2,440	2,575	2,472	(0.04)	1,192	18M	44B
1397/04/10	2,394	2,391	2,540	2,473	2.66	430	3M	7B
1397/04/09	2,344	2,344	2,463	2,409	3.79	257	2M	4B
1397/04/06	2,360	2,300	2,389	2,321	(2.44)	167	778K	2B
1397/04/05	2,383	2,350	2,399	2,379	(1.37)	190	1M	3B
1397/04/04	2,410	2,367	2,463	2,412	4.10	514	4M	9B
1397/04/03	2,340	2,293	2,419	2,317	(2.93)	941	11M	26B
1397/04/02	2,359	2,318	2,490	2,387	1.75	344	2M	6B
1397/03/30	2,330	2,318	2,390	2,346	(0.17)	250	2M	5B
1397/03/29	2,352	2,303	2,444	2,350	0.47	180	1M	3B
1397/03/28	2,380	2,284	2,520	2,339	0.04	808	8M	20B
1397/03/27	2,359	2,306	2,389	2,338	1.48	235	2M	5B
1397/03/23	2,319	2,290	2,360	2,304	1.59	303	3M	6B
1397/03/22	2,320	2,236	2,337	2,268	(1.18)	156	674K	2B
1397/03/21	2,330	2,250	2,340	2,295	0.57	107	780K	2B
1397/03/20	2,251	2,234	2,320	2,282	0.97	68	268K	611M
1397/03/19	2,276	2,250	2,290	2,260	(1.95)	61	255K	577M
1397/03/13	2,300	2,257	2,380	2,305	0.22	121	637K	1B
1397/03/12	2,366	2,295	2,366	2,300	(2.42)	37	254K	585M
1397/03/09	2,341	2,301	2,442	2,357	1.51	88	331K	779M
1397/03/08	2,420	2,271	2,420	2,322	3.20	93	401K	932M
1397/02/29	2,400	2,400	2,496	2,440	1.29	126	2M	4B
1397/02/26	2,583	2,400	2,583	2,409	(4.02)	57	442K	1B
1397/02/25	2,610	2,440	2,610	2,510	(1.8)	78	228K	573M
1397/02/24	2,450	2,450	2,614	2,556	3.61	337	2M	4B
1397/02/23	2,460	2,400	2,500	2,467	3.79	52	228K	563M
1397/02/22	2,369	2,359	2,399	2,377	3.66	20	50K	119M
1397/02/19	2,322	2,264	2,346	2,293	(4.26)	26	83K	190M
1397/02/18	2,263	2,263	2,441	2,395	5.04	39	299K	715M
1397/02/17	2,379	2,251	2,379	2,280	(0.09)	40	157K	357M
1397/02/16	2,305	2,240	2,329	2,282	(1.25)	45	348K	794M
1397/02/15	2,326	2,310	2,326	2,311	(0.77)	36	494K	1B
1397/02/11	2,323	2,320	2,355	2,329	0.34	35	258K	601M
1397/02/10	2,326	2,320	2,362	2,321	(1.02)	81	1M	3B
1397/02/09	2,397	2,317	2,398	2,345	0.99	61	228K	534M
1397/02/08	2,334	2,288	2,444	2,322	(1.94)	257	3M	7B
1397/02/05	2,356	2,301	2,447	2,368	(3.27)	44	305K	721M
1397/02/04	2,420	2,390	2,558	2,448	4.04	44	186K	456M
1397/02/03	2,200	2,200	2,380	2,353	0.09	26	118K	278M
1397/01/27	2,522	2,300	2,522	2,351	(5.43)	113	1M	3B
1397/01/26	2,222	2,222	2,521	2,486	6.15	36	95K	237M
1397/01/22	2,501	2,290	2,525	2,342	(7.76)	97	913K	2B
1397/01/21	2,560	2,501	2,678	2,539	(1.4)	77	647K	2B
1397/01/20	2,773	2,493	2,775	2,575	(7.01)	114	819K	2B
1397/01/19	2,655	2,655	2,820	2,769	1.95	92	759K	2B
1397/01/18	2,798	2,670	2,837	2,716	(1.02)	75	425K	1B
1397/01/15	2,630	2,600	2,850	2,744	4.06	128	802K	2B
1397/01/14	2,837	2,601	2,837	2,637	(2.01)	89	468K	1B
1397/01/08	2,761	2,564	2,815	2,691	(5.51)	164	891K	2B
1397/01/07	2,790	2,780	2,922	2,848	2.56	287	2M	4B
1397/01/06	2,785	2,656	2,785	2,777	9.68	506	4M	11B
1397/01/05	2,369	2,369	2,576	2,532	8.11	152	1M	3B
1396/12/28	2,270	2,270	2,380	2,342	2.72	62	342K	800M
1396/12/27	2,343	2,251	2,343	2,280	0.53	37	231K	526M
1396/12/26	2,354	2,231	2,355	2,268	(1.35)	40	340K	771M
1396/12/23	2,299	2,222	2,326	2,299	4.98	127	1M	2B
1396/12/22	2,280	2,170	2,280	2,190	(1.84)	72	477K	1B
1396/12/21	2,244	2,200	2,270	2,231	(3.46)	91	458K	1B
1396/12/20	2,229	2,229	2,357	2,311	1.76	97	707K	2B
1396/12/19	2,288	2,250	2,333	2,271	(5.88)	161	871K	2B
1396/12/16	2,400	2,391	2,455	2,413	1.90	27	41K	98M
1396/12/15	2,374	2,363	2,398	2,368	(0.42)	95	225K	533M
1396/12/14	2,372	2,372	2,400	2,378	(1.57)	30	90K	214M
1396/12/13	2,480	2,371	2,480	2,416	(0.82)	26	98K	237M
1396/12/12	2,408	2,400	2,490	2,436	(0.37)	37	96K	234M
1396/12/09	2,385	2,380	2,500	2,445	2.39	31	104K	255M
1396/12/08	2,431	2,330	2,488	2,388	(5.65)	74	215K	514M
1396/12/07	2,672	2,456	2,700	2,531	(7.22)	233	2M	6B
1396/12/06	2,758	2,669	2,800	2,728	(2.61)	32	189K	515M
1396/12/05	2,850	2,753	2,900	2,801	(2.44)	81	294K	824M
1396/12/02	3,070	2,811	3,070	2,871	(1.68)	56	202K	580M
1396/11/30	2,880	2,861	3,030	2,920	2.78	50	283K	827M
1396/11/29	2,900	2,800	2,900	2,841	(2.1)	10	19K	53M
1396/11/28	3,005	2,810	3,005	2,902	(4.88)	62	427K	1B
1396/11/25	3,180	3,000	3,180	3,051	(4.72)	130	566K	2B
1396/11/24	3,119	3,008	3,290	3,202	6.45	267	1000K	3B
1396/11/23	3,000	2,855	3,037	3,008	8.95	380	3M	8B
1396/11/21	2,530	2,520	2,864	2,761	5.99	175	890K	2B
1396/11/18	2,588	2,588	2,624	2,605	0.89	30	80K	209M
1396/11/17	2,588	2,432	2,600	2,582	1.57	45	127K	327M
1396/11/16	2,500	2,492	2,649	2,542	3.08	107	397K	1B
1396/11/15	2,520	2,408	2,521	2,466	(1.0)	17	40K	99M
1396/11/14	2,500	2,410	2,506	2,491	(0.6)	43	203K	506M
1396/11/11	2,520	2,450	2,544	2,506	1.21	99	529K	1B
1396/11/10	2,346	2,346	2,532	2,476	6.13	129	511K	1B
1396/11/09	2,269	2,269	2,344	2,333	2.06	11	28K	64M
1396/11/08	2,280	2,280	2,349	2,286	(2.43)	21	52K	118M
1396/11/07	2,365	2,255	2,365	2,343	1.21	32	80K	188M
1396/11/04	2,271	2,271	2,378	2,315	1.40	25	68K	158M
1396/11/03	2,280	2,275	2,303	2,283	(0.48)	17	44K	101M
1396/11/02	2,301	2,242	2,343	2,294	3.10	29	85K	194M
1396/11/01	2,296	2,217	2,371	2,225	(2.92)	19	74K	165M
1396/10/30	2,325	2,216	2,325	2,292	(1.67)	44	157K	359M
1396/10/27	2,335	2,304	2,426	2,331	(0.89)	51	200K	466M
1396/10/26	2,331	2,331	2,437	2,352	(2.45)	15	16K	38M
1396/10/25	2,399	2,325	2,450	2,411	1.77	33	87K	211M
1396/10/24	2,266	2,246	2,400	2,369	2.91	34	107K	254M
1396/10/23	2,302	2,270	2,437	2,302	(5.62)	107	988K	2B
1396/10/20	2,291	2,291	2,457	2,439	3.00	56	300K	733M
1396/10/19	2,333	2,271	2,415	2,368	(2.43)	90	491K	1B
1396/10/18	2,524	2,302	2,556	2,427	(1.3)	141	519K	1B
1396/10/17	2,500	2,350	2,520	2,459	5.76	129	701K	2B
1396/10/16	2,306	2,229	2,328	2,325	9.83	118	1M	3B
1396/10/13	2,000	1,985	2,191	2,117	6.28	131	812K	2B
1396/10/12	2,108	1,957	2,108	1,992	(5.77)	76	469K	933M
1396/10/11	2,069	2,066	2,253	2,114	0.48	83	540K	1B
1396/10/10	2,375	2,051	2,375	2,104	(7.64)	73	365K	768M
1396/10/09	2,311	2,211	2,311	2,278	(2.23)	25	145K	331M
1396/10/06	2,370	2,311	2,399	2,330	(3.88)	55	236K	549M
1396/10/05	2,487	2,390	2,487	2,424	(0.49)	42	133K	321M
1396/10/04	2,470	2,420	2,470	2,436	(2.48)	34	87K	212M
1396/10/03	2,540	2,450	2,540	2,498	(0.68)	24	82K	204M
1396/10/02	2,544	2,500	2,544	2,515	2.32	59	246K	619M
1396/09/29	2,479	2,416	2,485	2,458	2.08	48	118K	290M
1396/09/28	2,489	2,388	2,489	2,408	0.0	185	2M	4B
1396/09/27	2,500	2,398	2,530	2,408	(1.59)	176	1M	4B
1396/09/26	2,477	2,400	2,568	2,447	0.87	102	560K	1B
1396/09/25	2,560	2,370	2,699	2,426	(5.82)	115	458K	1B
1396/09/22	2,730	2,551	2,730	2,576	(1.49)	35	72K	185M
1396/09/21	2,603	2,603	2,699	2,615	(0.83)	38	51K	132M
1396/09/20	2,739	2,603	2,739	2,637	1.35	17	27K	70M
1396/09/19	2,705	2,448	2,761	2,602	(4.27)	94	511K	1B
1396/09/18	2,770	2,702	2,845	2,718	(1.7)	39	137K	373M
1396/09/14	2,849	2,733	2,849	2,765	(0.86)	15	11K	31M
1396/09/13	2,805	2,725	2,856	2,789	(0.57)	37	305K	850M
1396/09/12	2,812	2,790	2,821	2,805	(1.27)	40	116K	326M
1396/09/11	2,870	2,820	2,870	2,841	(3.53)	32	103K	292M
1396/09/08	2,960	2,862	3,020	2,945	1.97	18	30K	88M
1396/09/07	3,040	2,851	3,042	2,888	1.19	35	107K	308M
1396/09/05	2,996	2,811	2,996	2,854	(0.66)	44	86K	246M
1396/09/04	2,867	2,866	2,899	2,873	(0.24)	19	63K	180M
1396/09/01	2,900	2,850	3,049	2,880	(0.96)	49	195K	560M
1396/08/30	3,009	2,872	3,009	2,908	(3.07)	16	46K	135M
1396/08/29	3,090	2,855	3,090	3,000	3.31	14	23K	69M
1396/08/27	2,920	2,850	2,999	2,904	(5.13)	38	153K	445M
1396/08/24	3,149	3,000	3,149	3,061	(0.94)	32	99K	303M
1396/08/23	3,050	3,033	3,150	3,090	2.59	58	199K	615M
1396/08/22	3,000	2,999	3,040	3,012	1.65	46	172K	517M
1396/08/21	3,035	2,920	3,035	2,963	0.30	28	68K	202M
1396/08/20	2,900	2,885	3,040	2,954	(1.57)	63	170K	502M
1396/08/17	3,040	2,864	3,040	3,001	0.64	65	227K	680M
1396/08/16	2,900	2,820	3,094	2,982	4.05	198	700K	2B
1396/08/15	2,810	2,800	2,969	2,866	0.99	58	232K	665M
1396/08/14	2,820	2,820	2,970	2,838	(0.8)	25	77K	217M
1396/08/13	2,999	2,850	2,999	2,861	(4.44)	9	27K	78M
1396/08/10	3,038	2,900	3,038	2,994	0.17	52	179K	537M
1396/08/09	2,998	2,804	3,066	2,989	0.47	45	104K	312M
1396/08/08	2,849	2,849	3,058	2,975	5.20	151	653K	2B
1396/08/07	2,844	2,790	2,844	2,828	1.18	41	349K	988M
1396/08/06	2,847	2,780	2,847	2,795	(0.29)	9	20K	56M
1396/08/03	2,750	2,750	2,858	2,803	1.37	29	125K	349M
1396/08/02	2,871	2,748	2,887	2,765	(3.02)	25	68K	188M
1396/08/01	2,909	2,800	2,909	2,851	(1.18)	20	37K	105M
1396/07/30	2,900	2,860	2,929	2,885	2.38	31	104K	299M
1396/07/29	2,930	2,771	2,933	2,818	2.51	54	163K	461M
1396/07/26	2,950	2,702	2,950	2,749	0.88	53	272K	748M
1396/07/25	2,772	2,700	2,772	2,725	(4.25)	33	129K	352M
1396/07/24	2,977	2,812	2,979	2,846	(2.47)	46	109K	310M
1396/07/23	2,899	2,899	2,999	2,918	(0.78)	9	43K	125M
1396/07/22	2,999	2,899	3,050	2,941	1.45	30	66K	194M
1396/07/19	2,887	2,887	2,960	2,899	0.42	8	45K	131M
1396/07/18	2,890	2,885	2,890	2,887	4.49	5	6K	16M
1396/07/17	2,702	2,702	2,976	2,763	1.47	10	14K	38M
1396/07/16	2,810	2,701	2,810	2,723	(4.69)	44	171K	465M
1396/07/15	2,820	2,820	2,900	2,857	(4.51)	22	61K	175M
1396/07/12	2,844	2,844	3,095	2,992	0.30	28	60K	179M
1396/07/11	3,050	2,825	3,130	2,983	(2.0)	31	108K	323M
1396/07/10	3,028	2,971	3,189	3,044	(2.5)	20	31K	93M
1396/07/05	3,390	3,050	3,390	3,122	(4.67)	95	350K	1B
1396/07/04	3,298	3,220	3,333	3,275	6.06	158	661K	2B
1396/07/03	3,030	2,800	3,190	3,088	6.48	124	669K	2B
1396/07/02	3,033	2,777	3,044	2,900	3.24	36	83K	241M
1396/07/01	3,050	2,744	3,050	2,809	(7.84)	32	131K	368M
1396/06/29	3,100	3,040	3,100	3,048	(1.61)	11	21K	63M
1396/06/28	3,068	3,068	3,287	3,098	2.68	50	168K	522M
1396/06/27	3,010	2,992	3,049	3,017	0.87	12	30K	91M
1396/06/26	3,100	2,950	3,100	2,991	(0.57)	20	112K	334M
1396/06/25	3,018	2,992	3,143	3,008	0.07	64	271K	816M
1396/06/22	2,967	2,967	3,027	3,006	(0.3)	40	117K	351M
1396/06/21	3,050	2,965	3,050	3,015	0.0	13	18K	54M
1396/06/20	3,001	2,986	3,042	3,015	0.30	21	51K	154M
1396/06/19	3,082	2,960	3,082	3,006	(3.22)	69	282K	847M
1396/06/15	3,129	3,084	3,129	3,106	(0.74)	53	226K	702M
1396/06/14	3,177	3,061	3,244	3,129	0.84	31	164K	514M
1396/06/13	3,111	3,010	3,180	3,103	(2.27)	30	98K	305M
1396/06/12	3,280	3,080	3,280	3,175	(1.27)	34	137K	436M
1396/06/11	3,489	3,209	3,489	3,216	(9.79)	48	196K	629M
1396/06/08	3,494	3,430	3,599	3,565	2.00	46	357K	1B
1396/06/07	3,300	3,300	3,618	3,495	6.23	140	778K	3B
1396/06/06	3,000	3,000	3,300	3,290	9.67	114	881K	3B
1396/06/05	3,000	3,000	3,000	3,000	(0.89)	9	32K	97M
1396/06/04	3,050	3,000	3,207	3,027	(4.21)	34	111K	336M
1396/06/01	3,216	3,061	3,216	3,160	2.23	20	41K	129M
1396/05/31	3,060	3,060	3,219	3,091	2.86	28	52K	162M
1396/05/30	3,092	2,954	3,299	3,005	(3.59)	53	226K	679M
1396/05/29	3,050	3,050	3,427	3,117	(0.45)	27	55K	170M
1396/05/28	3,395	3,102	3,395	3,131	(2.31)	26	54K	171M
1396/05/25	3,399	3,151	3,400	3,205	0.03	9	19K	61M
1396/05/24	3,555	3,102	3,568	3,204	(3.41)	34	89K	284M
1396/05/23	3,639	3,290	3,639	3,317	(0.21)	15	22K	75M
1396/05/22	3,749	3,285	3,749	3,324	(8.93)	13	32K	107M
1396/05/21	3,750	3,501	3,785	3,650	5.49	81	303K	1B
1396/05/18	3,440	3,211	3,560	3,460	6.89	99	577K	2B
1396/05/17	3,393	3,017	3,499	3,237	(3.43)	82	484K	2B
1396/05/16	3,858	3,323	3,858	3,352	(9.21)	96	322K	1B
1396/05/15	3,980	3,558	3,980	3,692	(6.6)	90	351K	1B
1396/05/11	4,380	3,843	4,380	3,953	(5.5)	77	310K	1B
1396/05/10	4,400	4,090	4,400	4,183	1.88	129	459K	2B
1396/05/09	3,997	3,701	4,344	4,106	2.55	326	2M	8B
1396/05/08	4,015	3,871	4,015	4,004	9.70	423	4M	14B
1396/05/07	3,650	3,650	3,650	3,650	9.97	7	18K	66M
1396/05/04	3,319	3,319	3,319	3,319	9.97	5	61K	203M
1396/05/03	3,032	3,000	3,331	3,018	(0.36)	211	4M	11B
1396/05/02	2,995	2,995	3,107	3,029	4.66	37	61K	184M
1396/05/01	2,770	2,770	2,962	2,894	7.46	41	73K	213M
1396/04/31	2,693	2,693	2,693	2,693	9.96	16	26K	71M
1396/04/28	2,356	2,350	2,598	2,449	(2.47)	11	39K	96M
1396/04/27	2,514	2,510	2,514	2,511	0.36	6	15K	38M
1396/04/26	2,510	2,500	2,511	2,502	(1.07)	19	78K	196M
1396/04/25	2,600	2,500	2,600	2,529	(5.17)	10	25K	63M
1396/04/24	2,500	2,500	2,750	2,667	1.79	17	28K	75M
1396/04/21	2,800	2,550	2,800	2,620	(3.82)	15	55K	145M
1396/04/20	2,590	2,501	2,829	2,724	5.87	13	40K	108M
1396/04/19	2,553	2,553	2,600	2,573	(6.54)	4	10K	26M
1396/04/18	2,820	2,680	2,849	2,753	2.04	14	30K	81M
1396/04/17	2,970	2,664	2,970	2,698	(8.6)	12	44K	118M
1396/04/14	2,971	2,935	2,971	2,952	(0.67)	3	2K	5M
1396/04/13	2,972	2,972	2,972	2,972	0.03	1	2K	5M
1396/04/12	2,971	2,971	2,971	2,971	0.20	1	1K	3M
1396/04/03	3,200	2,820	3,200	2,965	0.71	7	13K	38M
1396/03/31	2,940	2,675	2,989	2,944	8.31	32	170K	499M
1396/03/30	2,752	2,694	2,752	2,718	(1.52)	9	48K	131M
1396/03/29	2,760	2,760	2,760	2,760	(0.68)	1	5K	13M
1396/03/28	2,996	2,750	2,996	2,779	(4.57)	11	25K	68M
1396/03/27	2,756	2,755	3,000	2,912	(1.25)	13	29K	83M
1396/03/24	3,000	2,822	3,000	2,949	0.24	17	102K	302M
1396/03/23	3,000	2,900	3,000	2,942	3.05	29	89K	261M
1396/03/22	2,900	2,715	3,029	2,855	2.29	13	110K	315M
1396/03/21	3,020	2,788	3,020	2,791	(9.88)	56	314K	876M
1396/03/20	3,220	3,039	3,220	3,097	4.88	4	8K	25M
1396/03/16	3,148	2,800	3,148	2,953	3.07	18	30K	88M
1396/03/13	3,000	2,811	3,085	2,865	0.07	14	103K	296M
1396/03/10	3,200	2,821	3,200	2,863	(7.05)	9	20K	57M
1396/03/09	3,115	3,051	3,115	3,080	(9.14)	21	102K	315M
1396/03/08	3,480	3,113	3,736	3,390	(0.21)	18	95K	322M
1396/03/07	2,900	2,900	3,488	3,397	7.13	36	218K	739M
1396/03/06	3,000	3,000	3,208	3,171	8.71	55	159K	504M
1396/03/03	2,943	2,702	2,976	2,917	7.80	59	341K	993M
1396/03/02	2,726	2,697	2,795	2,706	(9.68)	51	269K	727M
1396/03/01	2,726	2,720	2,726	2,996	(0.7)	6	25K	68M
1396/02/31	2,772	2,720	2,852	3,017	(6.22)	28	166K	463M
1396/02/27	2,800	2,751	2,800	3,217	(1.02)	2	23K	64M
1396/02/26	3,249	3,249	3,249	3,250	0.0	1	1	3K
1396/02/25	3,100	3,050	3,100	3,250	(0.94)	7	47K	143M
1396/02/19	3,050	3,050	3,050	3,281	(1.03)	7	45K	136M
1396/02/18	3,350	3,250	3,550	3,315	(0.06)	10	75K	246M
1396/02/17	4,900	4,900	4,900	3,317	0.70	1	5K	24M
1396/01/16	5,800	5,340	5,879	5,789	(2.41)	10	7K	43M
1396/01/15	5,950	5,879	5,950	5,932	0.71	20	40K	239M
1396/01/14	5,900	5,875	5,900	5,890	(0.46)	2	2K	15M
1396/01/09	5,997	5,400	5,997	5,917	(0.35)	10	8K	48M
1396/01/08	5,890	5,890	6,000	5,938	(1.03)	14	23K	137M
1396/01/07	6,000	6,000	6,000	6,000	1.94	2	3K	18M
1396/01/06	6,000	5,555	6,057	5,886	5.96	8	17K	100M
1396/01/05	5,555	5,555	5,555	5,555	7.89	4	2K	12M
1395/12/28	5,100	5,100	5,205	5,149	0.08	14	57K	294M
1395/12/25	5,170	5,100	5,170	5,145	7.97	6	9K	48M
1395/12/24	4,750	4,750	4,765	4,765	0.0	3	9K	43M
1395/12/17	4,765	4,765	4,765	4,765	(4.99)	1	20K	95M
1395/12/16	5,130	4,917	5,130	5,015	(3.09)	4	50K	251M
1395/12/15	5,175	5,175	5,175	5,175	(2.3)	2	10K	52M
1395/12/14	5,275	5,275	5,297	5,297	5.00	19	135K	715M
1395/12/11	5,075	5,035	5,075	5,045	4.19	4	14K	68M
1395/12/10	5,075	4,605	5,075	4,842	(0.1)	8	15K	73M
1395/12/09	5,236	4,738	5,236	4,847	(2.81)	6	87K	422M
1395/12/08	5,175	4,704	5,175	4,987	0.73	2	2K	12M
1395/12/04	4,951	4,951	4,951	4,951	(4.99)	1	2K	12M
1395/12/03	5,211	5,211	5,211	5,211	(5.0)	2	2K	13M
1395/12/02	5,485	5,485	5,485	5,485	2.45	3	3K	16M
1395/12/01	5,265	5,265	5,555	5,354	(3.39)	12	29K	155M
1395/11/20	5,495	5,455	5,655	5,542	1.74	6	6K	33M
1395/11/19	5,555	5,222	5,555	5,447	(0.62)	7	14K	76M
1395/11/18	5,481	5,481	5,481	5,481	(4.99)	1	5K	27M
1395/11/16	5,769	5,769	5,769	5,769	0.0	1	2K	11M
1395/11/09	5,769	5,769	5,769	5,769	4.08	3	14K	83M
1395/10/29	5,222	5,222	5,770	5,543	0.86	12	150K	832M
1395/10/11	5,499	5,489	5,499	5,496	2.63	5	35K	192M
1395/08/26	5,355	5,354	5,355	5,355	5.00	2	8K	43M
1395/08/25	5,100	5,100	5,100	5,100	(4.74)	1	19K	97M
1395/08/22	5,300	5,300	5,377	5,354	0.70	3	7K	38M
1395/08/10	5,317	5,317	5,317	5,317	4.77	1	9K	48M
1395/08/08	4,864	4,864	5,119	5,075	(0.86)	3	35K	178M
1395/08/04	5,119	5,119	5,119	5,119	4.83	2	10K	51M
1395/08/03	4,883	4,882	4,884	4,883	4.97	5	12K	56M
1395/08/01	4,652	4,652	4,652	4,652	4.99	5	18K	84M
1395/07/28	4,431	4,431	4,431	4,431	5.00	5	45K	199M
1395/07/27	4,220	4,220	4,220	4,220	0.0	1	10	42K
1395/07/26	4,220	4,220	4,222	4,220	(2.43)	2	2K	9M
1395/07/19	4,133	4,133	4,350	4,325	(0.57)	7	19K	81M
1395/07/18	4,350	4,350	4,350	4,350	4.77	1	10K	44M
1395/07/14	4,000	4,000	4,171	4,152	4.51	15	77K	320M
1395/07/13	3,970	3,970	3,976	3,973	(0.08)	8	19K	74M
1395/07/12	3,976	3,976	3,976	3,976	(0.03)	5	10K	40M
1395/07/11	3,977	3,976	3,977	3,977	0.89	2	3K	10M
1395/07/07	3,880	3,880	3,977	3,942	1.52	2	8K	31M
1395/07/03	3,883	3,883	3,883	3,883	(4.99)	3	25K	97M
1395/06/21	4,000	4,000	4,109	4,087	4.42	7	50K	204M
1395/06/20	3,770	3,770	3,987	3,914	3.05	4	15K	58M
1395/06/16	3,840	3,798	3,842	3,798	3.77	8	302K	1B
1395/06/13	3,660	3,660	3,660	3,660	4.99	4	35K	128M
1395/06/10	3,486	3,486	3,486	3,486	5.00	2	6K	22M
1395/06/08	3,320	3,320	3,320	3,320	(2.78)	1	31K	103M
1395/06/07	3,350	3,350	3,511	3,415	2.12	15	109K	373M
1395/06/03	3,344	3,344	3,344	3,344	3.11	1	2K	7M
1395/06/02	3,350	3,230	3,350	3,243	(3.19)	5	31K	102M
1395/06/01	3,350	3,350	3,350	3,350	3.08	1	2K	5M
1395/05/31	3,250	3,250	3,250	3,250	(3.85)	1	7K	23M
1395/05/27	3,389	3,379	3,389	3,380	4.64	2	6K	22M
1395/05/26	3,230	3,230	3,231	3,230	(5.0)	3	10K	32M
1395/05/25	3,400	3,400	3,400	3,400	2.32	1	1K	3M
1395/05/24	3,323	3,323	3,323	3,323	(4.98)	1	3K	10M
1395/05/19	3,497	3,497	3,497	3,497	3.34	2	3K	9M
1395/05/17	3,382	3,382	3,479	3,384	(4.92)	4	10K	34M
1395/05/13	3,559	3,559	3,559	3,559	(0.92)	1	1K	5M
1395/05/12	3,594	3,589	3,594	3,592	(0.22)	4	20K	72M
1395/05/11	3,600	3,597	3,600	3,600	0.22	2	2K	8M
1395/05/10	3,550	3,550	3,600	3,592	(2.84)	2	11K	40M
1395/05/03	3,590	3,590	3,769	3,697	2.98	6	60K	222M
1395/04/30	3,590	3,590	3,590	3,590	2.78	1	4K	14M
1395/04/22	3,494	3,492	3,494	3,493	4.96	3	5K	17M
1395/04/21	3,328	3,328	3,328	3,328	4.98	4	7K	25M
1395/04/20	3,199	3,120	3,200	3,170	2.26	8	71K	226M
1395/04/15	3,100	3,100	3,100	3,100	0.0	1	10K	31M
1395/04/12	3,100	3,100	3,100	3,100	(3.13)	1	15K	48M
1395/04/08	3,200	3,200	3,200	3,200	3.19	3	2K	5M
1395/04/06	3,050	3,050	3,150	3,101	2.68	2	2K	6M
1395/04/01	3,020	3,020	3,020	3,020	(2.83)	1	1K	3M
1395/03/30	3,108	3,108	3,108	3,108	5.00	2	10K	31M
1395/03/29	2,960	2,960	2,960	2,960	(2.95)	2	10K	30M
1395/03/26	3,050	3,050	3,050	3,050	(0.68)	1	13K	40M
1395/03/25	3,209	3,051	3,209	3,071	(4.3)	4	63K	193M
1395/03/24	3,209	3,209	3,209	3,209	(4.97)	1	5K	16M
1395/03/17	3,377	3,374	3,377	3,377	0.0	10	186K	628M
1395/03/12	3,377	3,377	3,377	3,377	4.94	3	15K	51M
1395/03/08	3,218	3,218	3,218	3,218	0.0	5	150K	483M
1395/03/05	3,051	3,040	3,051	3,218	(3.54)	5	72K	219M
1395/02/29	3,051	3,051	3,051	3,336	(0.54)	1	10K	32M
1395/02/25	3,041	3,041	3,041	3,354	(0.95)	2	16K	49M
1395/02/21	3,121	3,035	3,121	3,386	(0.15)	3	3K	8M
1395/02/20	3,121	3,121	3,121	3,391	(0.06)	1	2K	5M
1395/02/15	3,113	3,113	3,113	3,393	(0.15)	1	3K	9M
1395/02/12	3,490	3,490	3,490	3,398	0.21	4	12K	42M
1395/02/11	3,140	3,140	3,140	3,391	(0.64)	3	14K	44M
1395/02/08	3,140	3,140	3,140	3,413	(0.23)	1	5K	17M
1395/02/06	3,150	3,150	3,150	3,421	(0.26)	1	6K	18M
1395/02/05	3,211	3,200	3,211	3,430	(1.32)	4	29K	94M
1395/02/01	3,500	3,476	3,500	3,476	0.0	3	2K	8M
1395/01/31	3,476	3,476	3,476	3,476	0.0	1	15K	52M
1395/01/30	3,500	3,500	3,500	3,476	0.03	1	5K	18M
1395/01/23	3,700	3,700	3,990	3,975	4.61	21	194K	770M
1395/01/22	3,800	3,800	3,800	3,800	0.26	2	42K	159M
1395/01/21	3,711	3,711	3,799	3,790	2.96	8	73K	278M
1395/01/18	3,700	3,600	3,705	3,681	(0.54)	27	507K	2B
1395/01/17	3,883	3,690	3,883	3,701	(4.71)	9	93K	346M
1395/01/16	3,884	3,884	3,884	3,884	4.92	3	2K	9M
1395/01/15	3,700	3,700	3,885	3,702	0.05	11	293K	1B
1395/01/14	3,700	3,700	3,700	3,700	(0.03)	6	65K	242M
1395/01/11	3,701	3,700	3,705	3,701	0.03	18	90K	332M
1394/12/24	3,700	3,700	3,700	3,700	0.90	1	960	4M
1394/12/22	3,699	3,541	3,700	3,667	3.56	6	4K	16M
1394/12/19	3,541	3,541	3,541	3,541	4.98	3	7K	25M
1394/12/18	3,311	3,311	3,520	3,373	0.12	8	25K	85M
1394/12/16	3,528	3,353	3,528	3,369	(4.51)	7	64K	216M
1394/12/15	3,528	3,528	3,528	3,528	0.0	5	55K	194M
1394/12/12	3,528	3,528	3,528	3,528	(4.98)	2	2K	6M
1394/12/11	3,713	3,713	3,713	3,713	(4.79)	1	10K	37M
1394/12/10	3,900	3,900	3,900	3,900	(2.84)	2	60K	234M
1394/12/08	4,047	3,871	4,047	4,014	(1.47)	7	11K	46M
1394/12/05	4,090	4,050	4,090	4,074	4.54	2	2K	9M
1394/12/04	3,903	3,896	3,903	3,897	4.81	6	17K	67M
1394/12/03	3,718	3,718	3,718	3,718	5.00	2	8K	30M
1394/12/02	3,541	3,541	3,541	3,541	(4.99)	4	47K	166M
1394/12/01	3,700	3,683	3,870	3,727	(3.84)	6	44K	165M
1394/11/28	3,876	3,876	3,876	3,876	(5.0)	1	50K	194M
1394/11/26	4,080	4,080	4,080	4,080	4.94	6	284K	1B
1394/11/25	3,907	3,869	3,907	3,888	4.49	2	2K	8M
1394/11/21	3,721	3,721	3,721	3,721	(4.98)	4	16K	60M
1394/11/20	4,200	3,885	4,200	3,916	(4.23)	15	211K	825M
1394/11/19	4,160	4,000	4,160	4,089	(1.11)	21	219K	895M
1394/11/18	4,000	3,991	4,236	4,135	(1.57)	15	181K	746M
1394/11/17	4,201	4,201	4,201	4,201	(5.0)	9	78K	327M
1394/11/14	4,510	4,350	4,510	4,422	(0.85)	10	84K	371M
1394/11/13	4,460	4,459	4,460	4,460	4.99	18	69K	306M
1394/11/12	4,100	4,100	4,248	4,248	4.99	99	1M	5B
1394/11/11	4,036	3,904	4,190	4,046	1.38	12	100K	405M
1394/11/10	3,991	3,991	3,991	3,991	5.00	11	169K	674M
1394/11/07	3,680	3,680	3,833	3,801	3.77	21	214K	812M
1394/11/06	3,660	3,660	3,666	3,663	0.44	12	67K	247M
1394/11/05	3,648	3,647	3,648	3,647	4.95	2	4K	15M
1394/11/04	3,475	3,475	3,475	3,475	(4.98)	3	3K	10M
1394/11/03	3,657	3,657	3,657	3,657	0.0	1	1K	4M
1394/10/29	3,657	3,657	3,657	3,657	0.16	4	4K	15M
1394/10/28	3,649	3,630	3,660	3,651	0.58	9	91K	333M
1394/10/23	3,630	3,630	3,630	3,630	(0.17)	1	17K	62M
1394/10/21	3,630	3,630	3,640	3,636	(0.63)	2	5K	18M
1394/10/19	3,659	3,659	3,660	3,659	4.54	2	10K	37M
1394/10/16	3,500	3,500	3,500	3,500	(4.37)	1	50K	175M
1394/10/13	3,660	3,660	3,660	3,660	(1.08)	31	350K	1B
1394/10/06	3,700	3,700	3,700	3,700	(0.24)	3	106K	392M
1394/10/01	3,709	3,709	3,709	3,709	2.23	1	15K	56M
1394/09/30	3,606	3,606	3,712	3,628	0.61	4	35K	127M
1394/09/25	3,606	3,606	3,606	3,606	4.92	1	10K	36M
1394/09/23	3,306	3,306	3,471	3,437	3.96	5	31K	108M
1394/09/22	3,300	3,300	3,306	3,306	4.99	7	20K	66M
1394/09/10	3,149	3,149	3,149	3,149	(0.03)	1	2K	6M
1394/09/03	3,150	3,150	3,150	3,150	(2.42)	1	7K	21M
1394/09/02	3,228	3,228	3,228	3,228	(4.97)	2	7K	21M
1394/09/01	3,397	3,397	3,397	3,397	(2.94)	2	15K	51M
1394/08/27	3,500	3,500	3,500	3,500	(1.85)	1	901	3M
1394/08/25	3,570	3,500	3,570	3,566	(0.22)	2	4K	14M
1394/08/23	3,574	3,574	3,574	3,574	(5.0)	2	3K	10M
1394/08/20	3,762	3,762	3,762	3,762	(0.48)	1	1K	5M
1394/08/12	3,780	3,780	3,780	3,780	(0.26)	39	2M	7B
1394/08/05	3,790	3,790	3,790	3,790	(0.79)	2	3K	11M
1394/07/08	3,820	3,820	3,820	3,820	4.86	2	20K	76M
1394/07/07	3,899	3,592	3,900	3,643	(3.65)	7	120K	437M
1394/07/06	3,777	3,777	3,900	3,781	0.11	3	31K	117M
1394/07/04	3,776	3,776	3,777	3,777	4.95	5	20K	76M
1394/06/30	3,599	3,599	3,599	3,599	0.53	1	1K	4M
1394/06/28	3,580	3,580	3,580	3,580	(2.16)	2	2K	9M
1394/06/21	3,659	3,659	3,659	3,659	1.39	1	20K	73M
1394/06/18	3,609	3,609	3,609	3,609	3.53	1	30K	108M
1394/06/17	3,433	3,433	3,580	3,486	1.54	5	65K	227M
1394/06/15	3,433	3,433	3,433	3,433	0.47	2	10K	34M
1394/06/10	3,417	3,417	3,417	3,417	4.50	1	10K	34M
1394/06/08	3,270	3,270	3,270	3,270	4.98	1	5K	16M
1394/06/07	3,115	3,115	3,115	3,115	(4.97)	2	4K	12M
1394/06/03	3,278	3,278	3,278	3,278	(4.9)	2	22K	72M
1394/06/02	3,447	3,447	3,447	3,447	(0.09)	1	20K	68M
1394/06/01	3,450	3,450	3,451	3,450	4.96	3	8K	28M
1394/05/27	3,211	3,211	3,542	3,287	(2.75)	3	13K	43M
1394/05/25	3,380	3,380	3,380	3,380	(4.98)	1	3K	10M
1394/05/21	3,557	3,557	3,557	3,557	0.0	9	27K	98M
1394/05/19	3,557	3,557	3,557	3,557	(4.99)	6	32K	114M
1394/05/12	3,750	3,730	3,750	3,744	4.52	2	7K	26M
1394/05/10	3,582	3,582	3,582	3,582	(4.99)	1	6K	21M
1394/05/06	3,770	3,770	3,770	3,770	(0.13)	3	166	626K
1394/04/24	3,775	3,775	3,775	3,775	(1.8)	2	5K	19M
1394/04/21	3,844	3,844	3,844	3,844	2.18	2	3K	13M
1394/04/20	3,762	3,762	3,762	3,762	(5.0)	2	27K	100M
1394/04/16	3,875	3,875	3,990	3,960	(1.3)	2	4K	15M
1394/04/13	3,999	3,990	4,097	4,012	0.40	14	107K	429M
1394/04/09	3,996	3,996	3,996	3,996	3.71	1	3K	12M
1394/04/07	3,853	3,853	3,853	3,853	4.59	1	1K	4M
1394/04/06	3,955	3,589	3,955	3,684	(2.46)	3	19K	71M
1394/04/03	3,793	3,691	3,793	3,777	(0.63)	3	15K	58M
1394/04/02	3,701	3,701	3,884	3,801	(2.16)	3	11K	42M
1394/04/01	3,885	3,885	3,885	3,885	5.00	1	450	2M
1394/03/31	3,700	3,700	3,700	3,700	(4.93)	1	500	2M
1394/03/30	4,000	3,890	4,000	3,892	0.13	2	5K	20M
1394/03/27	4,074	3,884	4,074	3,887	(4.92)	16	208K	810M
1394/03/26	4,088	4,088	4,088	4,088	3.21	2	5K	20M
1394/03/24	4,000	3,899	4,118	3,961	(0.28)	33	94K	371M
1394/03/23	4,162	4,162	4,162	3,972	0.15	1	5K	21M
1394/03/20	4,049	4,049	4,199	3,966	2.19	5	50K	209M
1394/03/19	4,046	4,046	4,046	3,881	0.26	3	10K	40M
1394/03/16	3,868	3,868	4,050	3,871	0.08	3	12K	45M
1394/03/12	3,950	3,950	3,950	3,868	0.16	3	12K	47M
1394/03/04	3,800	3,800	4,049	4,012	0.30	17	61K	243M
1394/03/02	4,000	4,000	4,000	4,000	3.65	1	3K	12M
1394/02/30	3,860	3,857	3,860	3,859	(4.95)	5	30K	116M
1394/02/29	4,030	3,838	4,092	4,060	0.50	6	61K	249M
1394/02/28	4,040	4,040	4,040	4,040	4.99	3	5K	20M
1394/02/27	3,848	3,848	3,848	3,848	(4.99)	1	2K	6M
1394/02/23	4,050	4,050	4,050	4,050	0.0	1	4K	18M
1394/02/22	4,050	4,050	4,050	4,050	(4.16)	2	8K	31M
1394/02/20	4,226	4,226	4,226	4,226	1.20	4	15K	63M
1394/02/19	4,005	4,005	4,199	4,176	(0.67)	10	170K	710M
1394/02/16	4,227	4,164	4,232	4,204	4.29	77	1M	4B
1394/02/15	3,812	3,812	4,174	4,031	0.47	33	250K	1B
1394/02/14	4,187	4,005	4,187	4,012	(4.82)	6	57K	230M
1394/02/13	4,215	4,215	4,215	4,215	(0.5)	2	4K	18M
1394/02/09	4,236	4,236	4,236	4,236	4.39	1	2K	8M
1394/02/08	4,058	4,000	4,250	4,058	0.0	7	47K	191M
1394/02/07	4,058	4,058	4,058	4,058	(4.99)	5	47K	191M
1394/01/26	4,331	4,230	4,331	4,271	2.45	346	8M	35B
1394/01/24	4,070	4,061	4,400	4,169	(2.46)	49	549K	2B
1394/01/23	4,274	4,274	4,274	4,274	(4.98)	1	5K	21M
1394/01/22	4,498	4,497	4,498	4,498	0.27	4	50K	225M
1394/01/19	4,174	4,174	4,575	4,486	2.12	13	324K	1B
1394/01/18	4,393	4,393	4,393	4,393	(5.0)	1	510	2M
1394/01/16	4,570	4,281	4,731	4,624	2.62	48	413K	2B
1394/01/15	4,399	4,399	4,513	4,506	4.82	28	302K	1B
1393/12/27	4,299	4,299	4,299	4,299	(1.24)	3	50K	215M
1393/12/12	4,353	4,353	4,353	4,353	0.05	1	5K	22M
1393/12/10	4,330	4,330	4,380	4,351	4.04	6	70K	305M
1393/12/09	4,119	4,119	4,330	4,182	1.41	11	93K	390M
1393/12/06	4,150	4,119	4,150	4,124	(3.55)	5	17K	70M
1393/11/25	4,276	4,276	4,276	4,276	(0.3)	1	6K	28M
1393/11/21	4,289	4,289	4,289	4,289	1.44	5	250K	1B
1393/11/20	4,173	4,160	4,301	4,228	1.25	40	554K	2B
1393/11/18	4,015	4,015	4,197	4,176	(1.18)	24	199K	829M
1393/11/13	4,270	4,050	4,270	4,226	0.40	7	143K	606M
1393/11/12	4,220	4,190	4,239	4,209	2.56	9	35K	146M
1393/11/11	4,104	4,104	4,104	4,104	4.99	7	39K	159M
1393/11/08	4,040	3,886	4,040	3,909	(4.43)	21	65K	254M
1393/11/07	4,089	4,089	4,090	4,090	4.84	2	5K	20M
1393/11/05	3,950	3,899	3,950	3,901	1.19	11	52K	201M
1393/11/04	3,855	3,855	3,855	3,855	(0.93)	3	22K	84M
1393/11/01	3,891	3,891	3,891	3,891	(4.98)	6	52K	201M
1393/10/30	4,100	3,900	4,100	4,095	3.59	10	106K	433M
1393/10/29	3,953	3,952	3,953	3,953	(4.98)	5	71K	281M
1393/10/28	4,160	4,160	4,160	4,160	2.64	3	5K	21M
1393/10/27	4,009	4,009	4,200	4,053	(3.93)	140	895K	4B
1393/10/24	4,000	4,000	4,230	4,219	0.69	4	21K	89M
1393/10/23	4,190	4,190	4,190	4,190	0.53	3	20K	84M
1393/10/22	4,168	4,168	4,168	4,168	4.99	1	10K	42M
1393/10/21	3,879	3,879	4,050	3,970	(2.77)	3	21K	84M
1393/10/20	4,001	4,000	4,200	4,083	(2.69)	28	244K	998M
1393/10/17	4,273	4,100	4,273	4,196	2.72	8	84K	355M
1393/10/16	4,085	4,085	4,090	4,085	(5.0)	67	760K	3B
1393/10/15	4,370	4,069	4,370	4,300	3.22	8	73K	313M
1393/10/14	4,128	4,100	4,190	4,166	4.38	54	522K	2B
1393/10/13	3,838	3,838	4,080	3,991	(0.42)	11	62K	249M
1393/10/10	4,119	3,800	4,119	4,008	2.09	14	154K	615M
1393/10/09	4,063	3,700	4,063	3,926	1.45	144	2M	8B
1393/10/08	3,556	3,556	3,928	3,870	3.45	16	326K	1B
1393/10/07	4,062	3,676	4,062	3,741	(3.31)	20	176K	660M
1393/10/06	3,868	3,868	3,871	3,869	(4.94)	4	4K	14M
1393/10/03	4,236	3,904	4,236	4,070	(0.63)	4	20K	81M
1393/10/01	4,000	4,000	4,100	4,096	1.92	8	47K	193M
1393/09/29	4,019	4,019	4,019	4,019	(0.4)	7	103K	414M
1393/09/26	4,035	4,035	4,035	4,035	(4.99)	3	20K	81M
1393/09/25	4,550	4,150	4,550	4,247	(2.77)	12	60K	255M
1393/09/24	4,368	4,368	4,368	4,368	(4.98)	9	26K	114M
1393/09/23	4,600	4,595	4,600	4,597	1.46	3	4K	16M
1393/09/19	4,449	4,446	4,551	4,531	4.52	42	344K	2B
1393/09/18	4,323	4,323	4,549	4,335	(4.73)	10	38K	163M
1393/09/17	4,550	4,550	4,550	4,550	(0.72)	5	18K	82M
1393/09/16	4,716	4,281	4,731	4,583	1.71	34	377K	2B
1393/09/15	4,508	4,335	4,508	4,506	4.94	38	378K	2B
1393/09/12	4,290	4,290	4,295	4,294	4.96	18	243K	1B
1393/09/11	4,091	4,080	4,091	4,091	4.98	172	3M	11B
1393/09/10	3,897	3,897	3,897	3,897	4.98	5	65K	253M
1393/09/09	3,712	3,712	3,712	3,712	4.98	3	11K	41M
1393/09/08	3,536	3,536	3,536	3,536	4.99	1	2K	7M
1393/09/05	3,410	3,355	3,514	3,368	0.63	42	2M	5B
1393/09/04	3,401	3,200	3,401	3,347	0.15	23	1M	3B
1393/09/03	3,331	3,331	3,656	3,342	(4.1)	41	2M	6B
1393/09/02	3,500	3,450	3,501	3,485	(2.38)	9	162K	565M
1393/09/01	3,570	3,570	3,570	3,570	3.39	2	4K	14M
1393/08/28	3,400	3,400	3,474	3,453	1.59	16	71K	244M
1393/08/27	3,399	3,393	3,399	3,399	2.72	6	25K	85M
1393/08/26	3,309	3,308	3,311	3,309	(4.97)	7	55K	183M
1393/08/25	3,482	3,482	3,482	3,482	(4.99)	5	39K	135M
1393/08/24	3,610	3,610	3,798	3,665	(3.55)	6	34K	125M
1393/08/21	3,800	3,800	3,800	3,800	(4.06)	1	3K	11M
1393/08/20	4,075	3,884	4,075	3,961	1.96	5	25K	99M
1393/08/19	3,800	3,800	3,911	3,885	4.30	4	10K	39M
1393/08/18	3,825	3,695	3,825	3,725	0.95	3	14K	54M
1393/08/17	3,697	3,362	3,697	3,690	4.80	13	41K	151M
1393/08/10	3,521	3,521	3,521	3,521	4.98	10	63K	222M
1393/08/07	3,339	3,339	3,354	3,354	4.98	11	107K	358M
1393/08/03	3,195	3,195	3,195	3,195	(5.0)	2	5K	16M
1393/07/30	3,363	3,363	3,363	3,363	5.00	9	51K	173M
1393/07/29	3,203	3,203	3,203	3,203	(4.98)	3	10K	30M
1393/07/28	3,600	3,335	3,623	3,371	(3.96)	9	32K	107M
1393/07/27	3,510	3,510	3,510	3,510	1.45	1	5K	18M
1393/07/26	3,757	3,401	3,757	3,460	(3.32)	10	44K	154M
1393/07/23	3,400	3,400	3,593	3,579	4.59	11	70K	252M
1393/07/22	3,568	3,230	3,568	3,422	0.68	10	53K	180M
1393/07/20	3,399	3,399	3,399	3,399	4.97	9	69K	235M
1393/07/19	3,237	3,237	3,238	3,238	4.99	31	452K	1B
1393/07/16	3,070	3,070	3,093	3,084	(0.06)	16	133K	409M
1393/07/15	3,086	3,086	3,087	3,086	(0.03)	2	10K	31M
1393/07/14	3,087	3,087	3,087	3,087	0.0	1	2K	6M
1393/07/07	3,087	3,087	3,087	3,087	(0.03)	1	5K	15M
1393/07/06	3,088	3,088	3,088	3,088	0.26	1	793	2M
1393/07/01	3,081	3,080	3,081	3,080	4.94	3	18K	55M
1393/06/31	2,850	2,850	2,996	2,935	2.84	11	76K	223M
1393/06/26	2,854	2,854	2,854	2,854	0.04	3	4K	11M
1393/06/25	2,854	2,852	2,854	2,853	4.93	5	19K	54M
1393/06/23	2,717	2,717	2,853	2,719	(0.04)	3	28K	76M
1393/06/22	2,720	2,720	2,720	2,720	(3.85)	2	5K	14M
1393/06/18	2,992	2,717	2,992	2,829	(0.74)	4	4K	13M
1393/06/17	2,850	2,850	2,850	2,850	(5.0)	4	4K	11M
1393/06/12	3,000	3,000	3,000	3,000	0.44	1	370	1M
1393/06/11	2,987	2,987	2,987	2,987	(4.99)	1	3K	9M
1393/06/05	3,145	3,140	3,145	3,144	4.80	3	2K	6M
1393/05/26	3,000	3,000	3,000	3,000	4.93	3	15K	45M
1393/05/22	2,859	2,859	2,859	2,859	(3.38)	1	5K	14M
1393/05/21	2,959	2,959	2,959	2,959	3.46	1	2K	6M
1393/05/20	2,860	2,859	2,860	2,860	(0.45)	3	24K	68M
1393/05/19	2,873	2,873	2,873	2,873	(4.99)	2	8K	23M
1393/05/18	2,983	2,983	3,098	3,024	0.80	3	8K	24M
1393/05/15	3,000	3,000	3,000	3,000	(0.33)	1	2K	6M
1393/05/14	3,010	3,010	3,010	3,010	0.33	1	5K	15M
1393/05/12	3,000	3,000	3,000	3,000	(2.79)	2	5K	15M
1393/05/04	3,086	3,086	3,086	3,086	(4.99)	1	4K	12M
1393/04/31	3,250	3,248	3,250	3,248	2.92	3	20K	65M
1393/04/30	3,150	3,000	3,254	3,156	0.22	10	46K	144M
1393/04/29	3,149	3,149	3,149	3,149	0.32	2	10K	31M
1393/04/25	3,139	3,139	3,139	3,139	(0.03)	1	500	2M
1393/04/24	3,139	3,139	3,140	3,140	0.32	3	11K	34M
1393/04/23	3,130	3,130	3,130	3,130	(0.29)	3	12K	38M
1393/04/22	3,139	3,139	3,139	3,139	(0.35)	5	53K	166M
1393/04/21	3,150	3,150	3,150	3,150	(0.25)	2	3K	9M
1393/04/17	3,158	3,129	3,159	3,158	4.95	9	117K	369M
1393/04/15	3,010	2,970	3,010	3,009	(3.74)	11	260K	783M
1393/04/14	3,114	3,110	3,136	3,126	4.65	10	98K	307M
1393/04/11	2,938	2,938	3,084	2,987	1.67	9	161K	481M
1393/04/10	2,938	2,938	2,938	2,938	1.66	4	12K	35M
1393/04/09	2,890	2,890	2,890	2,890	3.21	1	2K	6M
1393/04/07	2,800	2,800	2,800	2,800	(3.75)	1	2K	6M
1393/04/04	2,909	2,909	2,909	2,909	0.31	2	2K	6M
1393/04/03	2,910	2,850	2,910	2,900	2.47	3	6K	17M
1393/04/02	2,830	2,830	2,830	2,830	(2.58)	3	9K	25M
1393/04/01	2,730	2,730	2,939	2,905	1.40	4	8K	23M
1393/03/27	3,000	2,730	3,000	2,865	0.24	2	10K	29M
1393/03/26	2,858	2,857	2,858	2,858	5.00	21	160K	456M
1393/03/24	2,722	2,722	2,722	2,722	(4.99)	6	27K	73M
1393/03/20	2,820	2,819	3,000	2,865	(3.44)	11	133K	382M
1393/03/19	2,968	2,967	2,968	2,967	(5.0)	6	95K	281M
1393/03/18	3,169	3,100	3,169	3,123	2.93	2	3K	9M
1393/03/17	3,101	3,007	3,179	3,034	(4.14)	6	35K	105M
1393/03/13	3,080	3,080	3,169	3,165	3.77	7	30K	95M
1393/03/12	3,126	3,000	3,126	3,050	2.35	4	5K	14M
1393/03/11	3,068	2,800	3,068	2,980	1.98	13	100K	297M
1393/03/10	2,798	2,798	2,941	2,922	4.32	16	165K	483M
1393/03/07	2,807	2,798	2,810	2,801	(4.89)	6	28K	79M
1393/03/05	2,945	2,945	2,945	2,945	(5.0)	3	13K	38M
1393/03/03	3,031	3,021	3,188	3,100	(2.52)	15	144K	448M
1393/02/28	3,150	3,150	3,214	3,180	3.89	2	4K	13M
1393/02/27	3,061	3,061	3,061	3,061	(4.79)	14	22K	67M
1393/02/24	3,355	3,188	3,355	3,215	(4.17)	5	25K	80M
1393/02/22	3,360	3,354	3,360	3,355	(4.96)	29	70K	234M
1393/02/21	3,530	3,530	3,530	3,530	4.28	3	12K	42M
1393/02/20	3,388	3,379	3,388	3,385	4.73	18	51K	173M
1393/02/17	3,231	3,230	3,235	3,232	(4.94)	8	57K	184M
1393/02/16	3,377	3,209	3,540	3,400	0.68	12	74K	252M
1393/02/15	3,377	3,377	3,377	3,377	4.81	1	1K	3M
1393/02/14	3,222	3,222	3,222	3,222	(4.98)	2	2K	6M
1393/02/13	3,391	3,390	3,391	3,391	4.98	3	2K	7M
1393/02/10	3,229	3,229	3,230	3,230	4.97	9	51K	166M
1393/02/08	3,077	3,077	3,078	3,077	(4.97)	9	112K	345M
1393/02/07	3,232	3,232	3,320	3,238	(4.79)	20	86K	280M
1393/02/06	3,356	3,313	3,500	3,401	(0.12)	8	59K	201M
1393/02/03	3,459	3,349	3,459	3,405	2.78	10	22K	76M
1393/02/02	3,313	3,313	3,313	3,313	4.97	37	187K	621M
1393/02/01	3,156	3,155	3,156	3,156	4.99	54	44K	139M
1393/01/31	2,732	2,732	3,017	3,006	4.59	3	1K	3M
1393/01/30	2,940	2,810	2,940	2,874	(2.81)	16	98K	281M
1393/01/27	3,056	2,940	3,056	2,957	0.58	9	74K	218M
1393/01/26	2,937	2,937	3,081	2,940	0.10	2	2K	4M
1393/01/25	2,937	2,937	2,937	2,937	(4.98)	3	16K	47M
1393/01/24	3,091	3,091	3,091	3,091	(4.98)	1	5K	15M
1393/01/23	3,253	3,253	3,253	3,253	(4.99)	2	15K	49M
1393/01/20	3,424	3,424	3,424	3,424	(4.97)	1	326	1M
1393/01/18	3,369	3,369	3,723	3,603	1.61	7	30K	109M
1393/01/17	3,720	3,451	3,720	3,546	(2.37)	7	57K	201M
1393/01/16	3,632	3,632	3,632	3,632	(5.0)	1	5K	18M
1393/01/11	3,937	3,760	3,937	3,823	1.95	3	3K	11M
1393/01/10	3,750	3,750	3,750	3,750	1.85	2	4K	14M
1393/01/09	3,515	3,515	3,700	3,682	(0.49)	2	2K	7M
1393/01/06	3,700	3,700	3,700	3,700	0.0	1	3K	10M
1393/01/05	3,700	3,700	3,700	3,700	(1.07)	4	11K	41M
1392/12/28	3,893	3,734	3,893	3,740	(4.83)	16	130K	487M
1392/12/27	3,629	3,629	4,011	3,930	2.88	10	110K	434M
1392/12/26	3,954	3,775	3,954	3,820	(3.85)	3	8K	31M
1392/12/25	3,996	2,717	3,996	3,973	(1.85)	9	204K	809M
1392/12/13	4,119	4,090	4,119	4,188	(0.07)	2	6K	23M
1392/12/12	4,649	4,386	4,649	4,191	1.45	2	21K	97M
1392/12/11	4,399	4,340	4,399	4,131	1.47	4	32K	143M
1392/12/10	4,500	4,500	4,500	4,071	0.12	2	2K	9M
1392/12/05	4,066	4,066	4,066	4,066	(4.98)	6	24K	99M
1392/12/04	4,250	4,250	4,290	4,279	3.28	5	11K	48M
1392/12/03	4,142	4,142	4,143	4,143	4.99	27	351K	1B
1392/11/30	3,900	3,900	3,950	3,946	4.89	23	143K	563M
1392/11/29	3,786	3,760	3,786	3,762	3.95	11	17K	63M
1392/11/28	3,619	3,619	3,619	3,619	4.99	14	119K	430M
1392/11/27	3,447	3,447	3,447	3,447	5.00	3	5K	18M
1392/11/26	3,298	3,150	3,298	3,283	4.52	7	23K	76M
1392/11/23	3,141	3,141	3,141	3,141	(4.99)	7	52K	163M
1392/11/21	3,306	3,306	3,306	3,306	(5.0)	3	17K	56M
1392/11/20	3,480	3,480	3,480	3,480	(5.0)	8	53K	184M
1392/11/19	3,663	3,663	3,663	3,663	(4.98)	2	8K	31M
1392/11/16	4,256	3,853	4,256	3,855	(4.93)	6	47K	182M
1392/11/15	4,055	4,054	4,055	4,055	5.00	32	240K	975M
1392/11/14	3,731	3,731	3,899	3,862	(1.66)	8	131K	506M
1392/11/13	3,927	3,927	3,927	3,927	(4.92)	2	3K	12M
1392/11/12	4,150	4,110	4,150	4,130	(0.43)	3	20K	83M
1392/11/09	4,000	4,000	4,190	4,148	(0.34)	12	154K	639M
1392/11/08	4,100	4,100	4,181	4,162	4.52	10	90K	375M
1392/11/07	3,982	3,982	3,982	3,982	(4.99)	3	5K	20M
1392/11/05	4,190	4,190	4,199	4,191	3.81	3	3K	12M
1392/11/02	4,199	4,000	4,199	4,037	(0.59)	9	79K	317M
1392/11/01	4,040	4,040	4,248	4,061	0.0	10	35K	142M
1392/10/30	4,150	4,000	4,150	4,061	(3.4)	5	36K	144M
1392/10/28	4,320	4,169	4,320	4,204	1.23	4	18K	77M
1392/10/25	4,153	4,153	4,153	4,153	(4.99)	5	15K	62M
1392/10/24	4,519	4,092	4,519	4,371	1.51	33	462K	2B
1392/10/23	4,230	4,230	4,580	4,306	(3.13)	45	248K	1B
1392/10/22	4,445	4,445	4,445	4,445	(4.98)	4	10K	44M
1392/10/21	5,001	4,525	5,001	4,678	(1.78)	41	319K	1B
1392/10/18	4,763	4,763	4,763	4,763	4.98	2	19K	91M
1392/10/17	4,537	4,537	4,537	4,537	5.00	5	20K	90M
1392/10/16	4,321	4,321	4,321	4,321	4.98	9	175K	756M
1392/10/15	4,116	4,116	4,116	4,116	5.00	17	178K	733M
1392/10/14	3,923	3,909	3,923	3,920	4.90	26	355K	1B
1392/10/11	3,575	3,575	3,741	3,737	4.88	71	508K	2B
1392/10/09	3,563	3,563	3,563	3,563	4.98	26	363K	1B
1392/10/08	3,386	3,386	3,397	3,394	4.88	30	554K	2B
1392/10/07	3,237	3,236	3,237	3,236	(4.99)	47	172K	558M
1392/10/04	3,398	3,398	3,570	3,406	(4.75)	8	92K	313M
1392/10/03	3,589	3,575	3,589	3,576	3.47	6	42K	150M
1392/10/01	3,500	3,433	3,500	3,456	(4.35)	29	12K	41M
1392/09/30	3,600	3,600	3,697	3,613	0.70	2	12K	42M
1392/09/27	3,566	3,566	3,746	3,588	(4.4)	14	55K	199M
1392/09/26	3,800	3,550	3,800	3,753	1.76	36	267K	1B
1392/09/25	3,688	3,688	3,688	3,688	4.98	12	74K	274M
1392/09/24	3,513	3,513	3,513	3,513	4.99	8	106K	373M
1392/09/23	3,346	3,346	3,346	3,346	4.99	52	421K	1B
1392/09/20	3,187	3,187	3,187	3,187	4.97	6	42K	134M
1392/09/19	3,001	2,996	3,078	3,036	3.55	20	122K	370M
1392/09/18	3,000	2,914	3,000	2,932	(4.4)	12	62K	180M
1392/09/17	3,150	2,998	3,150	3,067	(1.73)	2	11K	34M
1392/09/16	3,166	3,109	3,166	3,121	1.56	11	47K	147M
1392/09/13	3,068	3,066	3,218	3,073	(4.77)	16	142K	437M
1392/09/12	3,227	3,227	3,227	3,227	(4.98)	2	12K	39M
1392/09/11	3,462	3,357	3,462	3,396	(3.88)	3	8K	27M
1392/09/10	3,600	3,463	3,600	3,533	(3.07)	6	16K	57M
1392/09/09	3,650	3,600	3,650	3,645	3.76	23	148K	538M
1392/09/06	3,639	3,293	3,639	3,513	1.36	35	266K	934M
1392/09/05	3,466	3,466	3,466	3,466	5.00	8	158K	548M
1392/09/04	3,301	3,301	3,301	3,301	4.99	6	80K	264M
1392/09/03	3,144	3,144	3,144	3,144	4.97	2	25K	79M
1392/09/02	2,995	2,995	2,995	2,995	4.98	23	61K	182M
1392/08/29	2,853	2,853	2,853	2,853	4.97	2	17K	49M
1392/08/28	2,718	2,710	2,718	2,718	4.98	8	64K	173M
1392/08/26	2,589	2,589	2,589	2,589	4.99	1	2K	4M
1392/08/25	2,466	2,466	2,466	2,466	4.98	1	1K	2M
1392/08/18	2,349	2,349	2,349	2,349	4.96	1	10K	23M
1392/08/14	2,238	2,238	2,238	2,238	4.97	1	5K	11M
1392/08/13	2,130	2,130	2,168	2,132	3.24	131	3M	7B
1392/08/08	2,065	2,065	2,065	2,065	(4.97)	1	1K	2M
1392/08/06	2,173	2,173	2,173	2,173	(4.98)	5	50K	109M
1392/07/30	2,141	2,141	2,360	2,287	1.55	2	15K	34M
1392/07/22	2,252	2,252	2,253	2,252	(4.98)	5	25K	56M
1392/07/17	2,370	2,370	2,370	2,370	(4.97)	1	3K	7M
1392/07/09	2,494	2,376	2,625	2,494	(0.24)	10	82K	205M
1392/07/08	2,500	2,500	2,500	2,500	(4.73)	4	35K	88M
1392/07/07	2,624	2,624	2,624	2,624	(5.0)	13	51K	134M
1392/07/06	2,758	2,758	2,800	2,762	(4.86)	3	11K	30M
1392/07/03	2,900	2,900	2,910	2,903	1.65	3	10K	29M
1392/07/02	2,849	2,849	2,900	2,856	(4.74)	3	23K	66M
1392/07/01	3,000	2,987	3,000	2,998	25.81	32	248K	744M
1392/06/24	2,383	2,383	2,383	2,383	3.88	1	10K	24M
1392/06/23	2,294	2,294	2,294	2,294	4.65	1	10K	23M
1392/06/20	2,193	2,191	2,193	2,192	4.33	2	15K	33M
1392/06/19	2,099	2,099	2,101	2,101	5.00	30	313K	658M
1392/06/18	2,001	2,001	2,001	2,001	4.98	5	10K	20M
1392/06/17	1,906	1,906	1,906	1,906	4.96	3	15K	29M
1392/06/13	1,816	1,816	1,816	1,816	4.91	1	1K	2M
1392/06/12	1,731	1,731	1,731	1,731	4.97	4	29K	50M
1392/06/10	1,633	1,633	1,650	1,649	4.90	3	12K	20M
1392/06/09	1,520	1,517	1,672	1,572	(1.5)	5	6K	9M
1392/06/06	1,596	1,596	1,596	1,596	(4.94)	1	2K	3M
1392/06/05	1,679	1,679	1,680	1,679	4.87	3	50K	84M
1392/06/04	1,600	1,600	1,606	1,601	4.64	4	10K	16M
1392/06/03	1,530	1,530	1,530	1,530	4.94	1	2K	3M
1392/06/02	1,458	1,458	1,458	1,458	4.97	1	10K	15M
1392/05/29	1,401	1,338	1,478	1,389	(1.35)	17	175K	243M
1392/05/28	1,408	1,408	1,408	1,408	(4.99)	3	25K	35M
1392/05/27	1,482	1,482	1,482	1,482	(4.94)	2	10K	15M
1392/05/26	1,716	1,554	1,716	1,559	(4.65)	6	52K	80M
1392/05/23	1,625	1,625	1,689	1,635	(4.39)	11	51K	84M
1392/05/22	1,710	1,710	1,710	1,710	(5.0)	9	45K	77M
1392/05/21	1,800	1,800	1,800	1,800	(4.76)	3	16K	29M
1392/05/20	1,890	1,890	1,890	1,890	5.00	14	458K	866M
1392/05/16	1,800	1,800	1,800	1,800	0.06	10	60K	108M
1392/05/14	1,800	1,715	1,800	1,799	(0.33)	8	120K	216M
1392/05/13	1,806	1,805	1,806	1,805	(5.0)	4	40K	72M
1392/05/07	1,900	1,900	1,900	1,900	3.54	4	51K	96M
1392/05/05	1,835	1,835	1,835	1,835	(4.97)	4	27K	49M
1392/05/02	1,931	1,931	1,931	1,931	(4.97)	1	5K	10M
1392/05/01	2,000	2,000	2,100	2,032	1.60	3	21K	42M
1392/04/30	2,000	2,000	2,000	2,000	3.63	1	1K	2M
1392/04/26	1,930	1,930	1,930	1,930	4.55	1	1K	3M
1392/04/25	1,748	1,748	1,930	1,846	0.38	5	11K	20M
1392/04/24	2,028	1,836	2,028	1,839	(4.81)	3	15K	28M
1392/04/19	1,932	1,932	1,932	1,932	5.00	1	20K	39M
1392/04/16	1,840	1,840	1,840	1,840	(4.96)	3	4K	7M
1392/04/15	1,930	1,930	1,937	1,936	4.93	5	66K	127M
1392/04/12	1,845	1,844	1,845	1,845	4.95	10	136K	251M
1392/04/11	1,758	1,758	1,758	1,758	(4.97)	1	4K	7M
1392/04/10	1,850	1,850	1,850	1,850	2.83	1	1K	2M
1392/04/09	1,868	1,764	1,868	1,799	(3.07)	2	3K	5M
1392/04/08	1,784	1,784	1,899	1,856	(1.12)	4	16K	30M
1392/04/05	1,878	1,877	1,878	1,877	4.92	7	53K	99M
1392/04/04	1,766	1,766	1,836	1,789	2.29	9	152K	271M
1392/04/02	1,744	1,744	1,764	1,749	2.76	2	1K	2M
1392/04/01	1,702	1,702	1,702	1,702	(4.97)	1	130	221K
1392/03/29	1,791	1,791	1,791	1,791	(0.89)	1	526	942K
1392/03/28	1,800	1,800	1,808	1,807	4.94	4	42K	75M
1392/03/26	1,680	1,658	1,738	1,722	3.99	139	1M	2B
1392/03/22	1,650	1,650	1,680	1,656	0.24	4	5K	8M
1392/03/21	1,650	1,650	1,653	1,652	4.89	4	58K	96M
1392/03/18	1,575	1,575	1,575	1,575	5.00	2	8K	12M
1392/03/11	1,500	1,500	1,500	1,500	4.60	1	3K	4M
1392/03/08	1,434	1,434	1,434	1,434	4.98	2	10K	14M
1392/03/06	1,366	1,366	1,366	1,366	5.00	2	5K	7M
1392/02/31	1,301	1,301	1,301	1,301	0.0	3	15K	20M
1392/02/30	1,301	1,301	1,301	1,301	(3.63)	4	40K	51M
1392/02/28	1,350	1,350	1,350	1,350	(1.39)	2	1K	2M
1392/02/21	1,436	1,314	1,436	1,369	0.07	6	38K	52M
1392/02/18	1,368	1,368	1,368	1,368	(1.08)	1	2K	3M
1392/02/17	1,411	1,376	1,411	1,383	(4.49)	6	29K	41M
1392/02/11	1,508	1,433	1,508	1,448	(3.98)	2	5K	7M
1392/02/10	1,508	1,508	1,508	1,508	0.0	1	2K	2M
1392/02/09	1,508	1,508	1,508	1,508	(0.79)	1	2K	4M
1392/02/08	1,520	1,520	1,520	1,520	(5.0)	1	10K	15M
1392/02/04	1,600	1,600	1,600	1,600	(4.48)	2	35K	56M
1392/02/03	1,609	1,609	1,680	1,675	(0.77)	4	39K	65M
1392/02/01	1,690	1,679	1,690	1,688	(0.12)	6	8K	13M
1392/01/31	1,690	1,690	1,690	1,690	(2.93)	2	5K	8M
1392/01/28	1,600	1,600	1,700	1,741	(0.97)	4	31K	52M
1392/01/26	1,690	1,600	1,600	1,758	(0.11)	2	2K	4M
1392/01/21	1,600	1,550	1,689	1,760	(1.51)	4	25K	40M
1392/01/19	1,690	1,511	1,511	1,787	(1.92)	1	20K	30M
1392/01/18	1,604	1,604	1,604	1,822	(1.03)	3	14K	22M
1392/01/05	2,000	2,000	2,297	1,841	1.66	3	23K	47M
1391/12/27	1,600	1,600	1,600	1,811	(0.82)	3	12K	19M
1391/12/23	1,787	1,787	1,787	1,826	0.0	1	100	179K
1391/12/21	1,800	1,797	1,800	1,826	0.0	2	1K	2M
1391/12/20	2,000	1,989	2,000	1,826	6.16	7	66K	133M
1391/12/08	1,720	1,719	1,720	1,720	4.56	37	218K	374M
1391/12/07	1,644	1,644	1,816	1,645	(4.91)	3	1K	2M
1391/12/06	1,730	1,730	1,730	1,730	(5.0)	1	3K	5M
1391/12/05	1,821	1,821	1,821	1,821	(4.96)	3	4K	7M
1391/12/02	1,916	1,916	1,916	1,916	(4.96)	2	3K	6M
1391/12/01	1,989	1,989	2,040	2,016	0.80	6	50K	101M
1391/11/29	2,000	1,999	2,000	2,000	1.01	5	70K	140M
1391/11/28	2,000	1,900	2,000	1,980	(1.0)	12	74K	146M
1391/11/25	1,952	1,952	2,000	2,000	(2.63)	203	3M	6B
1391/11/24	2,054	2,054	2,054	2,054	4.96	3	10K	21M
1391/11/23	1,900	1,900	1,999	1,957	2.78	21	345K	675M
1391/11/21	1,890	1,890	1,906	1,904	4.85	11	80K	152M
1391/11/18	1,816	1,816	1,816	1,816	4.97	11	77K	141M
1391/11/17	1,700	1,699	1,743	1,730	4.22	9	70K	121M
1391/11/16	1,650	1,650	1,669	1,660	3.17	9	48K	80M
1391/11/15	1,594	1,590	1,667	1,609	0.88	110	528K	849M
1391/11/14	1,597	1,590	1,597	1,595	2.90	27	198K	316M
1391/11/09	1,550	1,550	1,550	1,550	4.94	2	40K	62M
1391/11/08	1,400	1,400	1,510	1,477	2.64	5	30K	44M
1391/11/07	1,400	1,400	1,478	1,439	2.20	2	8K	12M
1391/11/03	1,350	1,350	1,420	1,408	3.99	21	299K	421M
1391/11/01	1,360	1,350	1,360	1,354	(3.29)	3	11K	15M
1391/10/30	1,400	1,398	1,400	1,400	(0.57)	3	30K	42M
1391/10/27	1,415	1,400	1,415	1,408	0.0	5	16K	23M
1391/10/26	1,408	1,408	1,408	1,408	(3.43)	4	15K	21M
1391/10/25	1,458	1,458	1,458	1,458	(4.95)	2	5K	7M
1391/10/24	1,534	1,534	1,534	1,534	5.00	2	35K	54M
1391/10/20	1,461	1,461	1,461	1,461	(4.94)	1	3K	4M
1391/10/17	1,537	1,537	1,537	1,537	4.99	4	63K	97M
1391/10/13	1,464	1,464	1,464	1,464	(4.94)	1	5K	7M
1391/10/12	1,540	1,540	1,540	1,540	4.98	1	45K	69M
1391/10/11	1,467	1,467	1,467	1,467	2.23	3	50K	73M
1391/10/09	1,505	1,431	1,505	1,435	(4.71)	11	196K	281M
1391/10/06	1,506	1,506	1,506	1,506	(2.27)	4	70K	106M
1391/10/04	1,541	1,541	1,542	1,541	(4.99)	10	62K	96M
1391/10/03	1,622	1,622	1,622	1,622	(4.98)	5	24K	39M
1391/10/02	1,707	1,707	1,707	1,707	4.60	1	1K	2M
1391/09/29	1,776	1,609	1,776	1,632	(3.6)	5	72K	118M
1391/09/28	1,693	1,693	1,693	1,693	4.96	1	4K	7M
1391/09/27	1,565	1,565	1,621	1,613	4.47	21	150K	242M
1391/09/26	1,544	1,544	1,545	1,544	4.89	12	159K	246M
1391/09/25	1,472	1,472	1,472	1,472	(3.73)	3	12K	18M
1391/09/21	1,529	1,529	1,530	1,529	(4.97)	13	172K	263M
1391/09/20	1,609	1,609	1,609	1,609	(0.56)	1	30K	48M
1391/09/19	1,774	1,609	1,774	1,618	(4.43)	3	21K	34M
1391/09/15	1,693	1,693	1,693	1,693	4.83	1	100	169K
1391/09/14	1,615	1,615	1,615	1,615	(5.0)	8	111K	180M
1391/09/08	1,700	1,700	1,700	1,700	(4.97)	41	348K	592M
1391/09/07	1,789	1,789	1,789	1,789	4.93	1	1K	2M
1391/09/06	1,600	1,600	1,738	1,705	2.96	21	230K	392M
1391/09/01	1,656	1,656	1,656	1,656	0.49	1	100	166K
1391/08/30	1,648	1,648	1,648	1,648	4.97	9	96K	158M
1391/08/29	1,570	1,570	1,570	1,570	4.53	2	8K	13M
1391/08/28	1,502	1,502	1,502	1,502	4.89	1	5K	8M
1391/08/27	1,430	1,429	1,434	1,432	(4.79)	7	39K	56M
1391/08/24	1,504	1,504	1,504	1,504	(4.99)	16	242K	363M
1391/08/23	1,493	1,493	1,600	1,583	0.76	9	128K	202M
1391/08/20	1,571	1,571	1,571	1,571	(4.96)	2	12K	19M
1391/08/17	1,653	1,653	1,653	1,653	4.69	1	500	826K
1391/08/14	1,579	1,579	1,580	1,579	4.29	4	54K	85M
1391/08/10	1,481	1,481	1,541	1,514	(2.76)	15	146K	221M
1391/08/09	1,557	1,557	1,557	1,557	(4.95)	3	7K	11M
1391/08/08	1,638	1,638	1,638	1,638	(4.99)	1	789	1M
1391/08/07	1,793	1,705	1,793	1,724	(3.9)	4	17K	29M
1391/08/06	1,790	1,784	1,797	1,794	4.79	14	129K	231M
1391/08/03	1,712	1,712	1,712	1,712	4.97	13	179K	306M
1391/08/02	1,631	1,631	1,631	1,631	4.95	7	25K	41M
1391/08/01	1,550	1,550	1,561	1,554	4.51	10	119K	184M
1391/07/30	1,507	1,452	1,507	1,487	3.55	12	63K	94M
1391/07/29	1,436	1,436	1,436	1,436	(3.95)	2	20K	29M
1391/07/25	1,594	1,469	1,594	1,495	(3.3)	7	61K	92M
1391/07/24	1,546	1,546	1,546	1,546	4.96	8	71K	110M
1391/07/23	1,473	1,473	1,473	1,473	(4.47)	1	4K	6M
1391/07/19	1,543	1,541	1,543	1,542	4.90	4	20K	31M
1391/07/18	1,470	1,470	1,470	1,470	(4.48)	2	4K	5M
1391/07/17	1,468	1,468	1,543	1,539	4.69	12	164K	252M
1391/07/16	1,470	1,470	1,470	1,470	0.0	1	3K	5M
1391/07/15	1,470	1,470	1,470	1,470	(4.73)	1	5K	7M
1391/07/12	1,575	1,475	1,599	1,543	1.31	10	90K	138M
1391/07/11	1,523	1,523	1,523	1,523	(4.27)	2	10K	15M
1391/07/10	1,592	1,590	1,592	1,591	(4.9)	13	100K	159M
1391/07/09	1,673	1,673	1,673	1,673	(5.0)	2	13K	22M
1391/07/05	1,846	1,726	1,846	1,761	(3.03)	26	292K	514M
1391/07/03	1,810	1,750	1,848	1,816	(0.71)	16	190K	345M
1391/07/02	1,859	1,799	1,859	1,829	2.29	4	40K	73M
1391/07/01	1,766	1,766	1,796	1,788	4.50	32	522K	934M
1391/06/29	1,650	1,650	1,730	1,711	3.82	19	170K	291M
1391/06/28	1,650	1,600	1,680	1,648	1.17	20	169K	279M
1391/06/27	1,634	1,627	1,637	1,629	0.93	11	135K	220M
1391/06/26	1,614	1,614	1,614	1,614	(4.95)	2	20K	32M
1391/06/25	1,708	1,678	1,708	1,698	3.85	4	48K	82M
1391/06/21	1,645	1,529	1,648	1,635	1.74	8	65K	106M
1391/06/20	1,677	1,562	1,678	1,607	(2.25)	6	56K	89M
1391/06/19	1,644	1,643	1,644	1,644	4.91	5	20K	33M
1391/06/18	1,550	1,546	1,653	1,567	(3.69)	11	166K	261M
1391/06/15	1,700	1,597	1,700	1,627	(3.21)	11	150K	244M
1391/06/14	1,739	1,641	1,739	1,681	(1.7)	9	81K	136M
1391/06/13	1,736	1,590	1,736	1,710	3.14	4	23K	40M
1391/06/12	1,581	1,580	1,725	1,658	(0.3)	17	97K	162M
1391/06/06	1,663	1,663	1,663	1,663	4.99	5	77K	128M
1391/06/05	1,680	1,569	1,733	1,584	(4.06)	70	2M	4B
1391/06/04	1,619	1,619	1,694	1,651	(3.11)	8	70K	116M
1391/06/01	1,719	1,690	1,719	1,704	1.07	3	20K	34M
1391/05/31	1,564	1,564	1,720	1,686	2.43	4	12K	20M
1391/05/28	1,659	1,600	1,659	1,646	3.85	5	40K	66M
1391/05/25	1,585	1,585	1,585	1,585	(4.92)	1	1K	2M
1391/05/24	1,700	1,616	1,770	1,667	(2.0)	26	166K	277M
1391/05/23	1,703	1,699	1,703	1,701	4.87	8	66K	112M
1391/05/22	1,618	1,618	1,626	1,622	4.71	7	149K	242M
1391/05/21	1,549	1,549	1,549	1,549	4.95	8	51K	79M
1391/05/18	1,476	1,476	1,478	1,476	(4.96)	32	253K	373M
1391/05/17	1,699	1,552	1,699	1,553	(4.9)	9	71K	110M
1391/05/16	1,633	1,633	1,633	1,633	(4.95)	1	600	980K
1391/05/15	1,718	1,718	1,718	1,718	(4.98)	3	3K	5M
1391/05/11	1,808	1,808	1,808	1,808	(0.6)	2	50K	90M
1391/05/10	1,819	1,819	1,819	1,819	(1.25)	1	1K	2M
1391/05/08	1,842	1,842	1,842	1,842	2.85	2	5K	9M
1391/05/07	1,792	1,789	1,792	1,791	4.92	4	15K	27M
1391/05/04	1,723	1,702	1,807	1,707	(4.69)	17	64K	110M
1391/05/03	1,850	1,787	1,850	1,791	(4.78)	27	241K	431M
1391/05/02	1,930	1,849	1,930	1,881	(3.34)	9	51K	96M
1391/05/01	1,946	1,946	1,946	1,946	0.0	3	50K	97M
1391/04/31	1,889	1,889	1,980	1,946	(2.11)	7	48K	94M
1391/04/28	1,988	1,988	1,988	1,988	4.52	3	10K	20M
1391/04/27	1,926	1,898	1,926	1,902	3.65	6	70K	133M
1391/04/26	1,857	1,782	1,899	1,835	(2.13)	24	269K	494M
1391/04/25	1,922	1,848	1,922	1,875	(3.55)	14	180K	337M
1391/04/24	2,028	1,938	2,028	1,944	(2.51)	5	60K	118M
1391/04/21	1,950	1,950	2,038	1,994	(0.55)	11	62K	124M
1391/04/20	2,000	2,000	2,039	2,005	3.08	5	75K	150M
1391/04/19	2,038	1,942	2,038	1,945	(3.86)	3	8K	16M
1391/04/18	1,941	1,930	2,064	2,023	0.85	15	79K	160M
1391/04/17	2,010	1,985	2,011	2,006	(1.86)	19	133K	267M
1391/04/14	2,082	2,036	2,082	2,044	(4.62)	35	254K	520M
1391/04/13	2,200	2,099	2,200	2,143	2.24	30	255K	546M
1391/04/12	2,003	2,003	2,098	2,096	4.85	61	519K	1B
1391/04/11	2,007	1,966	2,007	1,999	(3.38)	27	277K	554M
1391/04/10	2,042	2,042	2,082	2,069	4.34	21	220K	456M
1391/04/07	1,983	1,983	1,983	1,983	(4.98)	4	200K	397M
1391/04/06	2,087	2,087	2,087	2,087	(4.96)	1	3K	6M
1391/04/05	2,235	2,100	2,235	2,196	3.15	21	313K	687M
1391/04/04	2,130	2,128	2,130	2,129	(4.91)	4	20K	43M
1391/04/03	2,240	2,239	2,240	2,239	(4.97)	13	20K	45M
1391/03/31	2,378	2,289	2,378	2,356	3.06	4	93K	219M
1391/03/30	2,200	2,200	2,396	2,286	0.18	28	358K	819M
1391/03/28	2,274	2,274	2,283	2,282	(4.4)	9	74K	168M
1391/03/27	2,400	2,375	2,410	2,387	(4.48)	31	135K	322M
1391/03/24	2,499	2,499	2,499	2,499	(1.11)	2	4K	10M
1391/03/23	2,527	2,520	2,527	2,527	4.99	21	330K	834M
1391/03/22	2,400	2,400	2,499	2,407	0.63	3	10K	23M
1391/03/21	2,400	2,390	2,401	2,392	(4.89)	34	218K	520M
1391/03/20	2,515	2,515	2,515	2,515	(4.99)	14	125K	315M
1391/03/17	2,599	2,500	2,688	2,647	0.65	25	312K	824M
1391/03/16	2,700	2,610	2,700	2,630	1.00	16	179K	470M
1391/03/13	2,605	2,580	2,605	2,604	4.96	44	536K	1B
1391/03/10	2,481	2,481	2,481	2,481	4.99	40	403K	1B
1391/03/09	2,334	2,334	2,400	2,363	(3.47)	28	395K	934M
1391/03/08	2,500	2,413	2,502	2,448	(1.65)	60	351K	859M
1391/03/07	2,390	2,390	2,491	2,489	4.89	138	2M	4B
1391/03/06	2,378	2,290	2,378	2,373	4.77	104	2M	4B
1391/03/03	2,265	2,265	2,265	2,265	4.96	25	221K	500M
1391/03/02	2,158	2,154	2,158	2,158	4.96	97	946K	2B
1391/03/01	2,000	2,000	2,064	2,056	4.58	16	77K	157M
1391/02/31	1,892	1,890	1,986	1,966	3.91	46	280K	550M
1391/02/30	1,900	1,885	1,900	1,892	(4.49)	3	11K	21M
1391/02/27	2,000	1,900	2,000	1,981	1.64	4	26K	51M
1391/02/26	1,901	1,900	2,010	1,949	0.52	17	231K	450M
1391/02/25	1,937	1,934	1,999	1,939	(4.48)	31	408K	791M
1391/02/24	2,030	2,030	2,030	2,030	4.37	1	10	20K
1391/02/23	2,120	1,941	2,120	1,945	(4.8)	53	1M	3B
1391/02/20	2,150	2,004	2,208	2,043	(3.13)	65	547K	1B
1391/02/19	2,140	2,094	2,140	2,109	0.33	7	41K	86M
1391/02/18	2,179	2,094	2,180	2,102	(4.63)	56	437K	919M
1391/02/17	2,200	2,158	2,268	2,204	(2.95)	19	156K	343M
1391/02/16	2,277	2,230	2,277	2,271	4.70	65	1M	3B
1391/02/13	2,045	2,045	2,184	2,169	4.28	99	1M	2B
1391/02/12	2,029	2,029	2,080	2,080	4.58	14	301K	626M
1391/02/11	2,024	1,982	2,024	1,989	(1.73)	8	18K	36M
1391/02/10	2,050	1,976	2,050	2,024	(2.69)	26	144K	292M
1391/02/09	2,081	2,050	2,081	2,080	4.94	57	657K	1B
1391/02/05	1,918	1,918	1,995	1,982	4.32	91	1M	3B
1391/02/04	1,900	1,890	1,909	1,900	4.28	48	659K	1B
1391/02/03	1,847	1,820	1,847	1,822	(1.35)	4	15K	27M
1391/02/02	1,821	1,821	1,928	1,847	(3.15)	4	10K	18M
1391/01/30	1,900	1,900	1,930	1,907	1.11	27	276K	525M
1391/01/29	1,796	1,796	1,901	1,886	(0.21)	9	147K	278M
1391/01/28	1,890	1,890	1,890	1,890	0.37	2	10K	19M
1391/01/27	1,884	1,883	1,884	1,883	(2.49)	7	13K	24M
1391/01/26	1,920	1,898	1,949	1,931	(0.41)	9	55K	106M
1391/01/23	1,863	1,863	1,950	1,939	2.92	36	823K	2B
1391/01/22	1,900	1,862	1,900	1,884	(2.48)	21	373K	702M
1391/01/21	1,812	1,812	1,956	1,932	2.38	43	489K	945M
1391/01/20	1,910	1,873	1,910	1,887	(3.23)	22	141K	267M
1391/01/19	1,950	1,945	1,952	1,950	(2.01)	28	289K	563M
1391/01/16	1,990	1,990	1,990	1,990	3.81	1	1K	2M
1391/01/15	2,000	1,900	2,000	1,917	(3.47)	29	231K	443M
1391/01/14	1,916	1,916	1,999	1,986	3.71	57	728K	1B
1391/01/09	1,984	1,850	1,984	1,915	1.27	24	96K	183M
1391/01/08	1,893	1,881	1,893	1,891	1.78	3	36K	68M
1391/01/07	1,849	1,841	1,888	1,858	(0.96)	3	37K	69M
1391/01/06	1,910	1,834	1,910	1,876	0.54	13	82K	154M
1391/01/05	1,824	1,824	1,920	1,866	1.52	11	15K	29M
1390/12/28	1,838	1,836	1,838	1,838	4.91	2	26K	47M
1390/12/27	1,752	1,752	1,752	1,752	(4.99)	25	893K	2B
1390/12/24	1,909	1,808	1,909	1,844	(2.33)	14	85K	157M
1390/12/23	1,955	1,846	1,960	1,888	(2.83)	26	283K	534M
1390/12/22	1,999	1,810	2,000	1,943	6.00	35	870K	2B
1390/12/16	1,835	1,831	1,843	1,833	(4.88)	48	610K	1B
1390/12/15	1,929	1,927	1,929	1,927	(4.98)	171	2M	3B
1390/12/14	2,082	1,979	2,099	2,028	(2.64)	126	2M	4B
1390/12/13	2,083	2,083	2,083	2,083	4.99	4	38K	78M
1390/12/10	1,970	1,913	1,992	1,984	4.53	91	1M	2B
1390/12/09	1,805	1,805	1,919	1,898	(0.11)	82	2M	3B
1390/12/08	1,875	1,875	1,930	1,900	1.60	29	610K	1B
1390/12/07	1,762	1,762	1,906	1,870	2.97	129	2M	3B
1390/12/06	1,800	1,789	1,870	1,816	1.45	77	881K	2B
1390/12/03	1,800	1,720	1,800	1,790	3.29	54	812K	1B
1390/12/02	1,725	1,725	1,780	1,733	(4.52)	99	1M	2B
1390/12/01	1,877	1,730	1,877	1,815	1.51	84	1M	2B
1390/11/30	1,788	1,788	1,788	1,788	4.99	37	474K	847M
1390/11/29	1,703	1,703	1,703	1,703	4.99	5	78K	134M
1390/11/26	1,560	1,560	1,634	1,622	4.17	120	1M	2B
1390/11/25	1,599	1,520	1,620	1,557	(2.63)	92	1M	2B
1390/11/24	1,606	1,593	1,649	1,599	(4.59)	60	479K	766M
1390/11/23	1,678	1,623	1,699	1,676	2.01	18	250K	420M
1390/11/19	1,652	1,622	1,652	1,643	(3.24)	20	324K	532M
1390/11/18	1,700	1,677	1,700	1,698	2.23	77	709K	1B
1390/11/17	1,729	1,600	1,729	1,661	(1.31)	45	630K	1B
1390/11/16	1,699	1,664	1,740	1,683	(3.88)	66	872K	1B
1390/11/15	1,800	1,744	1,800	1,751	(4.58)	12	97K	170M
1390/11/12	1,850	1,786	1,879	1,835	(2.39)	115	1M	2B
1390/11/11	1,880	1,880	1,880	1,880	4.97	80	2M	4B
1390/11/10	1,791	1,791	1,791	1,791	4.98	32	468K	837M
1390/11/09	1,710	1,679	1,710	1,706	4.73	332	3M	6B
1390/11/08	1,629	1,629	1,629	1,629	4.96	9	132K	214M
1390/11/05	1,500	1,500	1,592	1,552	2.31	97	863K	1B
1390/11/03	1,519	1,500	1,530	1,517	(0.39)	46	503K	763M
1390/11/01	1,549	1,454	1,549	1,523	2.15	11	98K	149M
1390/10/28	1,420	1,400	1,528	1,491	2.40	115	1M	2B
1390/10/27	1,499	1,438	1,500	1,456	(3.77)	57	627K	913M
1390/10/26	1,529	1,475	1,560	1,513	(1.3)	69	962K	1B
1390/10/25	1,537	1,515	1,549	1,533	1.39	30	450K	690M
1390/10/21	1,523	1,476	1,550	1,512	(0.53)	52	405K	613M
1390/10/20	1,510	1,503	1,580	1,520	(2.0)	40	344K	522M
1390/10/19	1,512	1,511	1,589	1,551	0.06	25	195K	302M
1390/10/18	1,552	1,549	1,575	1,550	(4.91)	131	1M	2B
1390/10/17	1,641	1,578	1,669	1,630	(1.81)	35	310K	505M
1390/10/14	1,698	1,634	1,699	1,660	(2.41)	134	1M	2B
1390/10/13	1,698	1,630	1,740	1,701	1.92	93	643K	1B
1390/10/12	1,650	1,635	1,699	1,669	(3.02)	92	616K	1B
1390/10/11	1,732	1,586	1,732	1,721	4.30	326	4M	7B
1390/10/10	1,642	1,642	1,650	1,650	4.96	257	3M	4B
1390/10/07	1,560	1,514	1,604	1,572	2.81	108	990K	2B
1390/10/06	1,471	1,471	1,552	1,529	3.38	103	822K	1B
1390/10/05	1,521	1,472	1,521	1,479	(4.52)	151	1M	2B
1390/10/04	1,627	1,530	1,628	1,549	(2.39)	117	806K	1B
1390/10/03	1,589	1,562	1,610	1,587	2.19	107	515K	817M
1390/09/30	1,566	1,524	1,600	1,553	(3.06)	194	2M	3B
1390/09/29	1,695	1,594	1,695	1,602	(4.47)	185	2M	2B
1390/09/28	1,730	1,621	1,740	1,677	(0.59)	117	906K	2B
1390/09/27	1,670	1,660	1,703	1,687	4.01	142	965K	2B
1390/09/26	1,673	1,619	1,673	1,622	(4.81)	160	2M	3B
1390/09/23	1,754	1,675	1,754	1,704	(2.46)	118	1M	2B
1390/09/22	1,700	1,700	1,780	1,747	2.52	142	1M	2B
1390/09/21	1,680	1,680	1,789	1,704	(2.24)	126	1M	2B
1390/09/20	1,797	1,724	1,797	1,743	(3.91)	18	140K	244M
1390/09/19	1,849	1,721	1,849	1,814	3.01	143	1M	2B
1390/09/16	1,750	1,749	1,766	1,761	4.70	64	637K	1B
1390/09/13	1,670	1,630	1,686	1,682	4.73	139	841K	1B
1390/09/12	1,575	1,573	1,629	1,606	3.48	137	955K	2B
1390/09/09	1,624	1,544	1,624	1,552	(4.49)	143	1M	2B
1390/09/08	1,624	1,622	1,626	1,625	4.91	51	372K	604M
1390/09/07	1,551	1,545	1,578	1,549	(4.74)	177	1M	2B
1390/09/06	1,725	1,597	1,725	1,626	(3.27)	184	1M	2B
1390/09/05	1,745	1,631	1,747	1,681	(1.23)	56	473K	795M
1390/09/02	1,695	1,679	1,798	1,702	(3.68)	212	2M	3B
1390/09/01	1,824	1,762	1,870	1,767	(4.69)	255	2M	3B
1390/08/30	1,918	1,845	1,918	1,854	(1.59)	25	187K	347M
1390/08/29	1,900	1,833	1,906	1,884	(1.52)	109	1M	2B
1390/08/28	1,957	1,881	1,957	1,913	1.49	103	775K	1B
1390/08/25	1,951	1,858	1,951	1,885	(1.77)	57	278K	525M
1390/08/23	1,890	1,811	1,948	1,919	3.01	112	851K	2B
1390/08/22	1,860	1,840	1,910	1,863	(3.67)	87	451K	840M
1390/08/21	1,920	1,900	1,956	1,934	3.31	214	2M	3B
1390/08/18	1,808	1,807	1,878	1,872	4.64	69	644K	1B
1390/08/17	1,808	1,781	1,840	1,789	(4.33)	235	2M	3B
1390/08/15	1,936	1,863	1,938	1,870	(4.64)	67	733K	1B
1390/08/14	1,982	1,855	1,982	1,961	3.87	372	4M	8B
1390/08/11	1,888	1,888	1,888	1,888	4.95	62	777K	1B
1390/08/10	1,847	1,789	1,847	1,799	(0.5)	131	917K	2B
1390/08/09	1,804	1,790	1,847	1,808	(1.58)	95	614K	1B
1390/08/08	1,869	1,813	1,869	1,837	(0.54)	67	362K	666M
1390/08/07	1,894	1,821	1,894	1,847	(0.91)	83	344K	636M
1390/08/04	1,872	1,811	1,920	1,864	0.81	102	712K	1B
1390/08/03	1,811	1,804	1,888	1,849	1.32	196	2M	3B
1390/08/02	1,940	1,805	1,940	1,825	(3.95)	365	2M	4B
1390/08/01	1,901	1,850	1,949	1,900	(1.45)	411	1M	3B
1390/07/30	2,017	1,901	2,017	1,928	(3.46)	411	2M	3B
1390/07/27	2,069	1,974	2,069	1,997	(2.39)	325	1M	2B
1390/07/26	2,077	2,000	2,100	2,046	1.44	474	2M	4B
1390/07/25	2,030	1,981	2,078	2,017	(1.08)	527	2M	5B
1390/07/24	2,089	2,036	2,139	2,039	(4.85)	382	1M	3B
1390/07/23	2,231	2,080	2,237	2,143	(0.65)	643	3M	5B
1390/07/20	2,197	2,130	2,197	2,157	(2.22)	596	2M	5B
1390/07/19	2,150	2,150	2,251	2,206	2.84	1,478	7M	16B
1390/07/18	2,101	2,101	2,146	2,145	4.94	713	5M	11B
1390/07/17	2,010	1,955	2,130	2,044	(0.24)	1,292	4M	9B
1390/07/16	2,120	2,022	2,175	2,049	(3.71)	1,725	7M	13B
1390/07/13	2,129	2,101	2,129	2,128	4.93	1,512	6M	13B
1390/07/12	1,910	1,840	2,180	2,028	6.46	2,705	11M	22B
1390/06/15	1,905	1,905	1,905	1,905	4.96	25	79K	151M
1390/06/14	1,815	1,815	1,815	1,815	4.97	7	33K	60M
1390/06/13	1,729	1,720	1,729	1,729	4.98	2,596	13M	23B
1390/06/12	1,645	1,615	1,660	1,647	4.17	257	1M	2B
1390/06/08	1,550	1,500	1,590	1,581	4.36	2,129	10M	16B
1390/06/07	1,512	1,512	1,567	1,515	(4.78)	1,251	6M	9B
1390/06/06	1,593	1,518	1,593	1,591	4.81	2,558	12M	19B
1390/06/05	1,518	1,518	1,518	1,518	4.98	2	10K	15M
1390/06/02	1,446	1,440	1,446	1,446	4.93	1,189	8M	12B
1390/06/01	1,378	1,378	1,378	1,378	4.95	98	800K	1B
1390/05/30	1,313	1,313	1,313	1,313	4.96	1	3K	4M
1390/05/29	1,251	1,251	1,251	1,251	4.95	15	136K	170M
1390/05/26	1,192	1,192	1,192	1,192	4.93	1	1K	1M
1390/05/25	1,136	1,136	1,136	1,136	4.99	1	5K	6M
1390/05/24	1,082	1,082	1,082	1,082	4.95	1	5K	5M
1390/05/23	1,031	1,031	1,031	1,031	4.99	2	5K	5M
1390/05/22	982	982	982	982	4.91	1	5K	5M
1390/05/19	936	936	936	936	4.93	1	1K	936K
1390/05/18	892	892	892	892	4.94	2	43	38K
1390/05/17	850	850	850	850	4.94	4	40K	34M
1390/05/16	800	800	859	810	(2.17)	10	60K	49M
1390/05/15	904	824	904	828	(4.5)	53	316K	261M
1390/05/12	949	860	949	867	(4.2)	80	539K	467M
1390/05/11	836	836	919	905	3.31	36	196K	177M
1390/05/10	867	866	926	876	(3.84)	99	730K	639M
1390/05/09	911	911	911	911	(4.91)	5	30K	27M
1390/05/08	958	958	958	958	(4.96)	1	1K	958K
1390/05/04	1,008	1,008	1,008	1,008	(5.0)	1	10K	10M
1390/05/03	1,061	1,061	1,061	1,061	(4.93)	3	24K	26M
1390/05/02	1,116	1,116	1,116	1,116	(4.94)	1	1K	1M
1390/04/25	1,174	1,174	1,174	1,174	(4.94)	1	1K	1M
1390/04/22	1,235	1,235	1,235	1,235	(4.93)	2	1K	1M
1390/04/18	1,300	1,231	1,305	1,299	29.90	291	2M	3B