Name: شیمی داروئی داروپخش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شیمی‌ داروئی‌ داروپخش
دشیمی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	43,270	43,270	43,270	43,270	(2.98)	82	603K	26B
1405/06/28	44,600	44,600	44,630	44,600	(2.98)	126	935K	42B
1405/06/25	48,430	45,640	48,430	45,970	(2.3)	545	3M	160B
1405/06/24	46,980	46,980	48,320	47,050	(2.85)	575	4M	181B
1405/06/23	49,800	48,430	49,800	48,430	(2.98)	225	2M	85B
1405/06/22	50,740	49,270	51,190	49,920	(1.62)	527	3M	150B
1405/06/21	51,200	49,720	51,490	50,740	(1.0)	589	2M	121B
1405/06/18	51,970	50,000	52,670	51,250	0.12	306	2M	85B
1405/06/17	51,750	49,770	51,800	51,190	1.77	482	2M	121B
1405/06/16	50,400	49,300	50,410	50,300	2.76	355	2M	108B
1405/06/15	48,950	48,000	49,000	48,950	2.88	415	3M	126B
1405/06/14	49,000	46,380	49,100	47,580	(0.46)	508	2M	94B
1405/06/11	47,790	47,790	48,100	47,800	(2.96)	700	6M	268B
1405/06/10	51,100	48,160	51,120	49,260	(0.77)	933	7M	327B
1405/06/09	48,670	48,630	50,130	49,640	1.99	643	4M	188B
1405/06/08	48,670	48,670	48,670	48,670	2.98	313	3M	167B
1405/06/07	48,670	48,670	48,670	48,670	2.98	313	3M	167B
1405/06/04	47,270	47,000	47,270	47,260	2.96	758	7M	329B
1405/06/03	47,500	45,640	47,500	45,900	(2.44)	1,892	15M	698B
1405/06/02	47,080	45,240	47,080	47,050	2.93	533	5M	252B
1405/06/01	45,710	45,710	45,710	45,710	3.00	503	6M	280B
1405/05/31	44,380	44,380	44,380	44,380	2.99	64	672K	30B
1405/05/28	43,090	43,090	43,090	43,090	2.99	125	1M	63B
1405/05/27	41,840	41,840	41,840	41,840	2.98	69	684K	29B
1405/05/26	40,630	40,630	40,630	40,630	2.99	119	1M	53B
1405/05/25	39,450	39,450	39,450	39,450	2.98	79	800K	32B
1405/05/24	38,310	38,310	38,310	38,310	2.98	56	382K	15B
1405/05/19	37,200	37,200	37,200	37,200	2.99	9	37K	1B
1405/05/18	36,120	36,120	36,120	36,120	2.99	143	1M	48B
1405/05/17	35,070	35,070	35,070	35,070	3.00	59	594K	21B
1405/05/14	34,050	34,050	34,050	34,050	2.99	217	3M	94B
1405/05/13	33,060	33,060	33,060	33,060	2.99	106	1M	42B
1405/05/12	33,060	33,060	33,060	33,060	2.99	106	1M	42B
1405/05/11	32,100	32,080	32,100	32,100	2.98	472	6M	199B
1405/05/10	31,280	30,560	31,280	31,170	2.63	1,776	17M	540B
1405/05/07	30,370	30,370	30,370	30,370	2.98	100	2M	76B
1405/05/06	29,490	29,490	29,490	29,490	2.97	139	5M	162B
1405/05/05	28,640	28,640	28,640	28,640	2.98	154	6M	158B
1405/05/04	27,950	26,370	27,950	27,810	2.47	312	7M	187B
1405/05/03	27,440	25,900	27,440	27,140	1.84	560	5M	131B
1405/04/31	26,850	25,890	26,850	26,650	2.22	1,020	9M	243B
1405/04/30	26,070	26,070	26,070	26,070	2.96	115	3M	76B
1405/04/29	25,320	25,320	25,320	25,320	2.97	94	1M	28B
1405/04/28	23,770	23,770	25,230	24,590	0.37	440	4M	107B
1405/04/27	24,510	24,490	24,520	24,500	(2.93)	85	1M	29B
1405/04/24	25,240	25,230	25,240	25,240	2.98	281	3M	88B
1405/04/23	24,480	24,030	24,540	24,510	2.85	264	3M	79B
1405/04/22	23,840	22,660	23,840	23,830	2.94	433	12M	293B
1405/04/21	22,560	22,560	23,230	23,150	2.62	112	1M	28B
1405/04/09	23,470	23,460	23,570	23,560	2.93	121	1M	31B
1405/04/08	23,400	22,640	23,920	22,890	(1.93)	563	8M	173B
1405/04/07	23,340	22,240	23,400	23,340	2.73	612	9M	217B
1405/04/06	22,400	21,900	22,900	22,720	2.16	238	2M	47B
1405/04/03	21,910	21,910	22,250	22,240	2.92	361	4M	94B
1405/04/01	21,580	21,580	22,120	21,610	(2.83)	1,222	4M	80B
1405/03/31	22,400	22,120	22,800	22,240	(2.46)	1,184	2M	38B
1405/03/30	23,880	22,500	23,880	22,800	(1.68)	531	4M	97B
1405/03/27	23,190	23,190	23,190	23,190	2.98	82	1M	24B
1405/03/26	23,050	21,710	23,050	22,520	0.63	620	7M	161B
1405/03/25	22,380	22,380	22,380	22,380	2.99	55	503K	11B
1405/03/24	21,730	21,730	21,730	21,730	2.99	58	718K	16B
1405/03/23	21,100	21,100	21,100	21,100	2.98	37	762K	16B
1405/03/20	20,100	19,500	20,700	20,490	1.94	423	3M	57B
1405/03/19	20,100	19,880	20,100	20,100	2.97	383	7M	139B
1405/03/18	19,520	19,520	19,560	19,520	(2.98)	176	1M	27B
1405/03/17	20,120	20,120	20,120	20,120	2.97	34	673K	14B
1405/03/16	19,540	19,540	19,540	19,540	2.95	48	890K	17B
1405/03/13	18,980	18,980	18,980	18,980	2.98	93	2M	41B
1405/03/12	18,430	18,200	18,430	18,430	2.96	267	4M	77B
1405/03/11	17,900	17,900	17,900	17,900	2.99	73	2M	44B
1405/03/10	17,380	17,380	17,380	17,380	2.96	60	1M	18B
1405/03/09	16,880	16,880	16,880	16,880	2.99	20	381K	6B
1405/03/06	16,390	16,390	16,390	16,390	2.95	32	374K	6B
1405/03/05	16,390	16,390	16,390	16,390	2.95	32	374K	6B
1405/03/04	15,920	15,920	15,920	15,920	2.98	44	773K	12B
1405/03/03	15,460	15,460	15,460	15,460	3.00	49	755K	12B
1405/03/02	15,010	15,010	15,010	15,010	2.95	17	377K	6B
1405/02/30	14,580	14,580	14,580	14,580	2.97	14	169K	2B
1404/12/09	14,560	13,800	14,570	14,290	0.92	30	97K	1B
1404/12/06	14,080	14,070	14,210	14,160	2.61	30	40K	572M
1404/12/05	14,020	13,610	14,400	13,800	(1.64)	75	125K	2B
1404/12/04	13,770	13,770	14,440	14,030	(0.5)	18	31K	435M
1404/12/03	13,990	13,980	14,390	14,100	(2.15)	49	89K	1B
1404/12/02	14,400	14,400	14,990	14,410	(2.9)	44	66K	949M
1404/11/29	15,700	14,810	15,700	14,840	(2.75)	80	451K	7B
1404/11/28	14,940	14,930	15,570	15,260	0.86	55	295K	5B
1404/11/27	15,140	14,950	15,300	15,130	(1.69)	37	42K	636M
1404/11/26	15,560	15,270	15,560	15,390	(2.22)	43	101K	2B
1404/11/25	15,460	15,460	16,290	15,740	(0.88)	29	133K	2B
1404/11/21	16,230	15,810	16,230	15,880	(2.52)	91	351K	6B
1404/11/20	16,290	16,290	16,780	16,290	(2.98)	66	507K	8B
1404/11/19	17,350	16,350	17,350	16,790	(0.36)	94	279K	5B
1404/11/18	16,850	16,790	16,850	16,850	3.00	59	309K	5B
1404/11/14	16,400	16,240	16,500	16,360	(2.15)	37	81K	1B
1404/11/13	16,970	16,410	16,970	16,720	1.46	89	335K	6B
1404/11/12	16,390	16,390	16,930	16,480	(2.43)	67	519K	9B
1404/11/11	17,850	16,860	17,850	16,890	(2.82)	57	222K	4B
1404/11/08	17,350	17,350	18,000	17,380	(2.8)	162	664K	12B
1404/11/07	17,810	17,800	18,200	17,880	(2.56)	120	336K	6B
1404/11/06	18,160	18,160	18,900	18,350	(1.98)	740	3M	63B
1404/11/05	18,720	18,720	18,750	18,720	(2.95)	75	1M	20B
1404/11/04	20,210	19,050	20,210	19,290	(1.73)	106	671K	13B
1404/11/01	19,480	19,090	19,690	19,630	2.67	137	1M	20B
1404/10/30	19,200	18,710	19,230	19,120	2.41	199	2M	32B
1404/10/29	19,080	18,610	19,640	18,670	(2.66)	326	2M	36B
1404/10/28	19,150	19,080	20,240	19,180	(2.44)	236	471K	9B
1404/10/24	19,540	19,530	20,220	19,660	(2.33)	527	5M	93B
1404/10/23	20,230	20,130	20,230	20,130	(2.99)	116	520K	10B
1404/10/22	20,540	20,510	21,640	20,750	(1.84)	227	649K	13B
1404/10/21	21,170	21,140	21,400	21,140	(2.98)	80	415K	9B
1404/10/20	21,790	21,790	21,800	21,790	(2.98)	127	1M	28B
1404/10/17	22,990	22,400	23,000	22,460	(2.73)	149	518K	12B
1404/10/16	22,900	22,890	23,850	23,090	(2.12)	741	4M	88B
1404/10/15	23,600	23,340	24,450	23,590	(1.95)	235	2M	40B
1404/10/14	24,090	22,750	24,090	24,060	2.86	180	2M	37B
1404/10/10	22,580	22,580	23,960	23,390	0.52	198	1M	31B
1404/10/09	23,270	23,270	23,270	23,270	(2.96)	54	400K	9B
1404/10/08	24,050	22,800	24,050	23,980	2.70	302	3M	72B
1404/10/07	23,350	23,350	23,350	23,350	3.00	45	954K	22B
1404/10/06	22,670	22,670	22,670	22,670	3.00	49	961K	22B
1404/10/03	22,010	22,010	22,010	22,010	2.99	43	648K	14B
1404/10/02	22,030	21,010	22,030	21,370	(0.28)	75	163K	3B
1404/10/01	21,540	21,330	22,470	21,430	(2.5)	207	638K	14B
1404/09/30	20,860	20,860	22,120	21,980	2.33	148	1M	29B
1404/09/29	21,460	20,570	21,790	21,480	1.46	194	997K	21B
1404/09/26	20,590	20,590	21,440	21,170	(0.24)	89	378K	8B
1404/09/25	21,250	20,040	21,250	21,220	2.81	153	2M	37B
1404/09/24	20,930	20,930	20,930	20,640	1.52	32	399K	8B
1404/09/23	20,360	20,360	20,710	20,330	1.09	75	340K	7B
1404/09/22	20,310	20,310	20,320	20,110	1.93	54	484K	10B
1404/09/19	19,980	19,330	19,980	19,730	1.70	57	501K	10B
1404/09/18	19,590	18,510	19,640	19,400	1.73	97	543K	11B
1404/09/17	18,710	18,710	19,080	19,070	2.91	179	1M	25B
1404/09/16	18,370	18,250	18,540	18,530	2.94	123	2M	38B
1404/09/15	17,770	17,770	18,010	18,000	2.92	76	957K	17B
1404/09/12	17,580	17,240	17,580	17,490	2.46	136	3M	60B
1404/09/11	17,540	16,540	17,540	17,070	0.23	57	84K	1B
1404/09/10	16,710	16,710	17,360	17,030	(0.06)	97	303K	5B
1404/09/09	17,130	16,690	17,170	17,040	(0.93)	108	310K	5B
1404/09/08	17,800	17,200	18,150	17,200	(2.99)	121	2M	32B
1404/09/05	18,530	17,690	18,540	17,730	(2.74)	79	992K	18B
1404/09/04	18,120	17,900	18,500	18,230	0.55	136	747K	14B
1404/09/02	18,000	17,740	18,440	18,130	(0.44)	77	276K	5B
1404/09/01	17,810	17,810	18,540	18,210	0.05	77	373K	7B
1404/08/28	18,490	18,090	18,700	18,200	0.11	50	201K	4B
1404/08/27	17,950	17,740	18,750	18,180	(0.55)	114	522K	9B
1404/08/26	18,310	17,550	18,630	18,280	1.05	153	614K	11B
1404/08/25	18,090	18,050	18,090	18,090	2.96	135	1M	20B
1404/08/24	17,230	17,230	17,730	17,570	2.03	121	602K	11B
1404/08/21	16,680	16,660	17,430	17,220	1.71	187	1M	23B
1404/08/20	16,670	16,660	17,450	16,930	(0.88)	154	738K	12B
1404/08/19	17,740	16,910	17,790	17,080	(2.01)	208	2M	30B
1404/08/18	17,450	17,010	17,450	17,430	2.83	334	5M	79B
1404/08/17	17,180	16,900	17,180	16,950	1.62	65	497K	9B
1404/08/14	16,770	15,830	16,790	16,680	2.27	240	1M	22B
1404/08/13	15,970	15,970	16,310	16,310	2.97	102	1M	16B
1404/08/12	15,830	15,820	15,840	15,840	2.99	145	3M	54B
1404/08/11	14,970	14,970	15,880	15,380	(0.32)	227	993K	15B
1404/08/10	15,960	15,130	16,030	15,430	(1.03)	233	1M	18B
1404/08/07	15,670	15,160	15,960	15,590	0.58	126	448K	7B
1404/08/06	14,920	14,910	15,510	15,500	2.92	290	3M	41B
1404/08/05	15,000	14,700	15,130	15,060	2.52	236	2M	33B
1404/08/04	14,690	14,640	14,690	14,690	2.94	137	2M	28B
1404/08/03	14,270	14,260	14,270	14,270	2.96	125	2M	22B
1404/07/30	13,800	13,680	14,100	13,860	1.24	73	660K	9B
1404/07/29	13,780	13,440	13,830	13,690	(1.16)	104	906K	12B
1404/07/28	14,000	13,810	14,070	13,850	0.14	77	288K	4B
1404/07/27	13,700	13,700	14,140	13,830	0.73	120	434K	6B
1404/07/26	13,600	13,600	13,880	13,730	1.85	106	771K	11B
1404/07/23	13,180	13,180	13,500	13,480	(0.74)	107	333K	4B
1404/07/22	14,130	13,310	14,130	13,580	(1.02)	400	2M	33B
1404/07/21	13,610	13,560	13,760	13,720	2.69	266	3M	44B
1404/07/20	13,220	13,220	13,610	13,360	0.45	92	284K	4B
1404/07/19	13,470	13,200	13,590	13,300	0.23	81	473K	6B
1404/07/16	13,550	12,990	13,550	13,270	(0.23)	77	172K	2B
1404/07/15	13,610	13,080	13,620	13,300	(0.6)	114	607K	8B
1404/07/14	13,640	13,270	13,660	13,380	0.83	102	440K	6B
1404/07/13	13,290	13,060	13,290	13,270	2.79	183	2M	22B
1404/07/12	12,970	12,400	12,990	12,910	2.30	116	976K	13B
1404/07/09	12,550	12,530	12,700	12,620	0.0	63	197K	2B
1404/07/08	12,970	12,400	12,970	12,620	(0.08)	46	113K	1B
1404/07/07	12,670	12,600	12,670	12,630	2.60	127	1M	14B
1404/07/06	12,560	12,330	12,570	12,310	0.82	95	443K	6B
1404/07/05	11,860	11,860	12,520	12,210	0.41	74	245K	3B
1404/07/02	12,130	11,860	12,200	12,160	(0.49)	85	303K	4B
1404/07/01	12,220	12,220	12,530	12,220	0.08	24	28K	353M
1404/06/31	11,850	11,850	12,520	12,210	0.16	29	86K	1B
1404/06/30	12,090	12,090	12,730	12,190	(2.17)	68	953K	12B
1404/06/29	12,120	12,120	12,120	12,460	(0.24)	16	94K	1B
1404/06/26	12,420	12,420	12,450	12,490	(2.42)	73	915K	11B
1404/06/25	12,680	12,530	12,680	12,800	(0.85)	66	322K	4B
1404/06/24	12,830	12,610	13,010	12,910	(0.15)	43	159K	2B
1404/06/23	12,600	12,530	13,270	12,930	0.31	46	357K	5B
1404/06/22	13,170	12,860	13,220	12,890	(2.72)	173	2M	20B
1404/06/18	13,650	12,910	13,660	13,250	(0.3)	46	184K	2B
1404/06/17	13,290	13,130	13,290	13,290	2.94	277	1M	16B
1404/06/16	12,920	12,900	13,150	12,910	(2.86)	256	2M	22B
1404/06/15	13,610	13,280	13,610	13,290	(2.92)	417	2M	24B
1404/06/12	13,680	13,680	13,860	13,690	(2.91)	313	2M	31B
1404/06/11	13,710	13,710	13,710	14,100	(0.21)	37	71K	979M
1404/06/09	13,750	13,750	13,750	14,130	(0.28)	30	112K	2B
1404/06/08	13,800	13,800	13,800	14,170	(0.35)	17	126K	2B
1404/06/05	13,810	13,810	14,260	14,220	(0.07)	45	44K	610M
1404/06/04	13,870	13,870	14,260	14,230	(0.42)	31	139K	2B
1404/06/03	14,400	13,900	14,400	14,290	(0.21)	99	105K	1B
1404/06/01	13,970	13,970	14,240	14,320	(0.49)	143	201K	3B
1404/05/29	14,040	14,030	14,230	14,390	(0.48)	89	163K	2B
1404/05/28	14,160	14,120	14,530	14,460	(0.62)	66	234K	3B
1404/05/27	14,270	14,150	14,320	14,550	(0.07)	19	20K	283M
1404/05/26	14,550	14,500	14,860	14,560	0.07	40	50K	741M
1404/05/25	14,170	14,170	14,580	14,550	(0.34)	45	124K	2B
1404/05/22	14,230	14,230	14,240	14,600	(0.41)	35	152K	2B
1404/05/21	14,410	14,410	14,580	14,660	(1.28)	138	495K	7B
1404/05/20	14,440	14,420	14,440	14,850	(0.07)	21	28K	406M
1404/05/19	14,460	14,440	14,460	14,860	(0.13)	15	50K	730M
1404/05/18	14,900	14,540	14,900	14,880	(0.07)	19	41K	600M
1404/05/15	14,590	14,490	14,800	14,890	(0.27)	33	96K	1B
1404/05/14	15,200	14,530	15,200	14,930	(0.27)	58	102K	1B
1404/05/13	14,890	14,890	15,150	14,970	(2.48)	50	788K	12B
1404/05/12	15,090	14,960	15,090	15,350	(0.45)	48	144K	2B
1404/05/11	15,390	15,390	15,390	15,420	(2.77)	47	893K	14B
1404/05/08	15,410	15,410	15,410	15,860	(0.13)	7	48K	747M
1404/05/07	15,440	15,440	15,440	15,880	(0.19)	10	57K	880M
1404/05/06	15,540	15,540	15,550	15,910	(0.69)	60	218K	3B
1404/05/05	15,680	15,670	15,690	16,020	(0.8)	71	252K	4B
1404/05/04	16,000	15,800	16,100	16,150	(0.8)	67	269K	4B
1404/05/01	15,950	15,890	16,530	16,280	(0.55)	281	451K	7B
1404/04/31	16,190	16,070	16,390	16,370	2.83	135	1M	22B
1404/04/30	16,090	15,770	16,090	15,920	1.86	66	631K	10B
1404/04/29	15,980	15,980	15,980	15,630	0.71	52	227K	4B
1404/04/28	15,290	15,290	15,860	15,520	0.78	56	262K	4B
1404/04/25	15,510	15,510	15,810	15,400	0.20	52	82K	1B
1404/04/24	15,500	15,160	15,810	15,370	0.07	342	650K	10B
1404/04/23	15,450	15,330	15,700	15,360	0.39	627	547K	8B
1404/04/22	15,710	15,290	15,710	15,300	0.26	57	159K	2B
1404/04/21	15,080	15,080	15,640	15,260	0.20	63	162K	2B
1404/04/18	15,140	15,130	15,140	15,230	(2.31)	121	759K	11B
1404/04/17	15,370	15,350	15,700	15,590	(1.45)	107	465K	7B
1404/04/16	16,140	15,700	16,140	15,820	0.96	63	373K	6B
1404/04/11	15,550	15,550	16,500	15,670	(2.25)	733	3M	42B
1404/04/10	16,030	16,030	16,030	16,030	(2.97)	88	2M	33B
1404/04/09	16,520	16,520	16,530	16,520	(2.99)	197	4M	67B
1404/04/08	16,990	16,990	16,990	17,030	(2.74)	42	772K	13B
1404/04/07	17,330	17,330	17,330	17,510	(1.96)	31	547K	9B
1404/03/21	17,800	17,560	18,210	17,860	0.22	97	321K	6B
1404/03/20	17,810	17,790	18,200	17,820	(2.78)	308	1M	22B
1404/03/19	18,650	17,850	18,680	18,330	(0.33)	230	2M	33B
1404/03/18	18,860	18,110	18,860	18,390	0.33	661	4M	70B
1404/03/17	18,340	17,920	18,340	18,330	2.92	540	7M	124B
1404/03/13	18,020	18,020	18,020	17,810	1.77	76	537K	10B
1404/03/12	17,830	17,830	17,830	17,500	1.04	60	320K	6B
1404/03/11	17,340	17,060	17,340	17,320	2.85	324	2M	38B
1404/03/10	17,050	17,050	17,050	16,840	1.69	67	513K	9B
1404/03/07	16,210	15,990	16,690	16,560	2.16	328	2M	33B
1404/03/06	16,460	15,970	16,490	16,210	(1.4)	430	1M	18B
1404/03/05	16,740	16,070	16,740	16,440	0.98	314	1M	17B
1404/03/04	16,280	16,110	16,280	16,280	2.97	268	2M	29B
1404/03/03	15,610	15,200	16,070	15,810	1.28	381	2M	26B
1404/02/31	16,070	15,150	16,070	15,610	0.0	290	1M	16B
1404/02/27	16,640	16,490	17,210	16,560	(2.59)	441	2M	25B
1404/02/24	17,520	16,990	17,520	17,000	(2.91)	720	6M	107B
1404/02/23	18,390	17,460	18,390	17,510	(2.67)	639	4M	78B
1404/02/22	17,650	17,650	18,660	17,990	(1.1)	1,376	12M	218B
1404/02/21	17,870	17,870	17,870	18,190	(1.25)	67	337K	6B
1404/02/20	18,120	18,120	18,120	18,420	(1.39)	74	370K	7B
1404/02/17	18,700	18,500	18,710	18,680	2.81	295	2M	42B
1404/02/16	18,090	17,980	18,180	18,170	2.89	217	1M	22B
1404/02/15	17,660	17,440	17,660	17,660	2.97	210	2M	33B
1404/02/14	17,180	16,870	17,190	17,150	2.76	430	2M	35B
1404/02/13	16,690	16,340	16,700	16,690	2.90	437	5M	85B
1404/02/10	16,230	16,230	16,230	16,220	2.92	52	903K	15B
1404/02/08	16,320	15,630	16,320	15,760	(2.17)	237	1M	19B
1404/02/07	16,010	15,960	16,400	16,110	(2.07)	171	665K	11B
1404/02/06	16,690	16,100	16,870	16,450	0.43	116	406K	7B
1404/02/03	16,850	16,010	16,850	16,380	(0.55)	127	301K	5B
1404/02/02	16,560	16,200	16,560	16,470	2.43	198	870K	14B
1404/02/01	16,140	16,130	16,140	16,080	2.62	107	851K	14B
1404/01/31	15,400	15,400	15,730	15,670	2.55	230	976K	15B
1404/01/30	15,540	15,080	15,540	15,280	(0.39)	156	503K	8B
1404/01/27	15,940	15,170	15,940	15,340	(1.86)	235	626K	10B
1404/01/26	15,410	15,350	15,410	15,630	(1.2)	96	395K	6B
1404/01/25	16,180	15,520	16,190	15,820	0.64	180	510K	8B
1404/01/24	15,740	15,740	15,940	15,720	1.55	144	523K	8B
1404/01/23	15,360	15,210	16,050	15,480	(1.28)	138	403K	6B
1404/01/20	16,320	15,680	16,400	15,680	(2.97)	148	1M	16B
1404/01/19	16,400	15,990	16,560	16,160	0.50	112	303K	5B
1404/01/18	16,700	15,780	16,700	16,080	(1.11)	99	354K	6B
1404/01/17	15,910	15,890	16,260	16,260	(0.73)	113	230K	4B
1404/01/16	16,130	16,110	16,590	16,380	(1.33)	175	448K	7B
1404/01/10	16,200	16,200	16,610	16,600	(0.6)	141	203K	3B
1404/01/09	16,940	16,460	16,940	16,700	(1.53)	184	477K	8B
1404/01/06	17,550	16,940	17,550	16,960	(2.86)	220	876K	15B
1404/01/05	18,460	17,430	18,460	17,460	(2.78)	235	1M	19B
1403/12/28	17,910	17,910	17,930	17,960	(2.71)	99	738K	13B
1403/12/27	18,350	18,090	18,590	18,460	(0.97)	124	279K	5B
1403/12/26	18,860	18,140	19,200	18,640	(0.32)	114	280K	5B
1403/12/25	18,870	18,710	19,060	18,700	1.03	131	338K	6B
1403/12/22	18,870	18,310	18,870	18,510	0.98	216	495K	9B
1403/12/21	18,620	18,140	18,640	18,330	1.27	235	640K	12B
1403/12/20	17,690	17,680	18,280	18,100	(0.66)	94	210K	4B
1403/12/19	17,920	17,920	17,930	18,220	(1.35)	92	370K	7B
1403/12/18	18,180	18,160	18,670	18,470	(1.34)	94	363K	7B
1403/12/15	18,550	18,460	19,290	18,720	(1.63)	203	459K	8B
1403/12/14	19,190	18,530	19,190	19,030	(0.05)	70	105K	2B
1403/12/13	18,720	18,720	18,750	19,040	(1.3)	108	337K	6B
1403/12/12	19,040	18,830	19,470	19,290	(0.62)	113	229K	4B
1403/12/11	19,210	19,000	19,750	19,410	(0.41)	93	210K	4B
1403/12/08	19,000	19,000	19,910	19,490	(0.46)	89	170K	3B
1403/12/07	20,210	19,060	20,210	19,580	(0.31)	117	375K	7B
1403/12/06	20,030	19,410	20,110	19,640	0.56	56	182K	4B
1403/12/05	18,900	18,900	19,820	19,530	1.45	101	435K	9B
1403/12/04	19,080	19,040	19,220	19,250	(1.89)	96	484K	9B
1403/12/01	19,620	19,550	20,710	19,620	(2.63)	216	1M	22B
1403/11/30	20,370	20,140	20,800	20,150	(2.94)	182	1M	29B
1403/11/29	20,620	20,620	21,880	20,760	(2.31)	171	1M	23B
1403/11/28	21,250	21,250	21,250	21,250	(2.97)	131	2M	36B
1403/11/27	21,900	21,900	22,000	21,900	(2.97)	63	851K	19B
1403/11/23	22,230	22,230	22,250	22,570	(1.48)	46	325K	7B
1403/11/21	22,490	22,490	23,290	22,910	(0.99)	1,492	2M	41B
1403/11/17	22,640	22,210	23,260	23,140	2.43	162	626K	15B
1403/11/16	22,490	21,990	22,640	22,590	2.73	106	880K	20B
1403/11/15	21,750	21,750	22,270	21,990	(1.26)	132	2M	42B
1403/11/14	22,520	21,850	22,520	22,270	(1.07)	141	333K	7B
1403/11/13	22,570	22,250	22,570	22,510	(0.84)	104	304K	7B
1403/11/10	21,730	21,730	23,060	22,700	1.38	498	2M	38B
1403/11/08	22,380	22,380	23,670	22,390	(2.95)	780	6M	129B
1403/11/07	23,070	23,070	23,070	23,070	(2.99)	78	638K	15B
1403/11/06	24,710	23,660	24,710	23,780	(2.5)	237	1M	35B
1403/11/03	25,140	24,020	25,140	24,390	(0.97)	262	1M	34B
1403/11/02	25,290	24,390	25,290	24,630	(2.03)	307	1M	27B
1403/11/01	25,330	24,180	25,330	25,140	2.20	322	1M	35B
1403/10/30	23,420	23,420	24,860	24,600	1.91	276	2M	54B
1403/10/29	24,860	24,130	24,860	24,140	(2.94)	293	3M	64B
1403/10/26	24,990	24,070	25,130	24,870	1.93	476	2M	62B
1403/10/24	24,450	23,510	24,450	24,400	2.78	607	6M	155B
1403/10/23	23,910	22,530	23,910	23,740	2.24	645	6M	153B
1403/10/22	23,220	23,220	23,220	23,220	2.97	110	1M	25B
1403/10/19	22,770	22,770	22,770	22,550	1.99	69	487K	11B
1403/10/18	22,540	22,540	22,540	22,110	1.01	56	242K	5B
1403/10/17	21,930	21,930	21,930	21,890	2.77	49	676K	15B
1403/10/16	21,630	21,630	21,630	21,300	1.43	85	347K	8B
1403/10/15	21,300	21,300	21,300	21,000	1.55	66	374K	8B
1403/10/12	20,270	20,160	20,910	20,680	1.82	273	2M	32B
1403/10/11	20,210	20,160	20,620	20,310	(0.29)	198	775K	16B
1403/10/10	20,640	20,160	20,640	20,370	0.44	222	745K	15B
1403/10/09	20,660	20,090	20,660	20,280	0.05	229	1M	25B
1403/10/08	19,490	19,490	20,640	20,270	0.95	616	4M	80B
1403/10/05	20,120	19,710	20,120	20,080	2.76	418	2M	44B
1403/10/04	19,400	19,120	19,630	19,540	2.52	365	4M	78B
1403/10/03	19,000	18,810	19,390	19,060	(0.68)	453	1M	20B
1403/10/02	19,700	19,150	20,000	19,190	(2.79)	658	3M	55B
1403/10/01	20,210	19,640	20,210	19,740	0.46	443	1M	21B
1403/09/28	19,630	19,600	20,020	19,650	(2.72)	375	2M	33B
1403/09/27	20,150	20,020	20,450	20,200	(2.08)	223	565K	11B
1403/09/26	21,060	20,610	21,130	20,630	(2.87)	374	1M	27B
1403/09/25	21,400	21,000	21,650	21,240	1.05	388	1M	29B
1403/09/24	20,890	20,780	21,040	21,020	2.89	167	1M	24B
1403/09/21	20,490	19,980	20,600	20,430	0.64	169	681K	14B
1403/09/20	20,780	19,980	21,060	20,300	(1.41)	369	1M	23B
1403/09/19	20,350	20,340	20,610	20,590	2.90	341	1M	30B
1403/09/18	19,900	19,400	20,180	20,010	0.40	196	533K	11B
1403/09/17	20,740	19,650	20,740	19,930	(1.24)	193	557K	11B
1403/09/14	20,700	19,950	20,700	20,180	(1.85)	306	942K	19B
1403/09/13	20,950	20,360	21,400	20,560	(2.0)	483	2M	34B
1403/09/12	20,700	20,350	21,000	20,980	2.89	344	2M	42B
1403/09/11	20,840	20,150	20,840	20,390	0.49	168	607K	12B
1403/09/10	20,060	19,850	20,300	20,290	2.94	376	5M	98B
1403/09/07	19,650	19,310	20,460	19,710	(0.86)	357	2M	31B
1403/09/06	20,200	19,080	20,260	19,880	1.07	520	3M	55B
1403/09/05	19,670	19,600	19,670	19,670	2.98	403	3M	67B
1403/09/04	18,550	18,550	19,260	19,100	2.14	524	2M	32B
1403/09/03	19,110	18,570	19,240	18,700	(2.3)	475	2M	39B
1403/08/30	19,950	19,130	19,950	19,140	(2.94)	327	1M	25B
1403/08/29	20,500	19,480	20,610	19,720	(1.79)	222	773K	15B
1403/08/28	19,830	19,710	20,400	20,080	(0.64)	276	2M	34B
1403/08/27	20,770	19,970	20,770	20,210	(1.8)	177	520K	10B
1403/08/26	19,930	19,930	20,780	20,580	1.38	183	997K	21B
1403/08/23	21,290	20,290	21,290	20,300	(2.92)	200	1M	30B
1403/08/22	21,090	20,380	21,490	20,910	(0.05)	50	84K	2B
1403/08/21	20,670	20,670	21,090	20,920	2.15	110	616K	13B
1403/08/20	20,590	20,010	20,670	20,480	2.04	138	595K	12B
1403/08/19	19,510	19,360	20,170	20,070	2.45	133	889K	18B
1403/08/16	19,690	18,800	19,690	19,590	2.30	102	806K	16B
1403/08/15	19,180	18,710	19,200	19,150	2.68	163	1M	25B
1403/08/14	18,010	18,010	18,860	18,650	1.63	84	642K	12B
1403/08/13	19,100	18,260	19,360	18,350	(2.5)	174	2M	32B
1403/08/12	18,640	18,600	19,330	18,820	(1.83)	128	491K	9B
1403/08/09	19,150	19,150	19,160	19,170	(2.89)	107	712K	14B
1403/08/08	19,510	19,510	19,520	19,740	(1.84)	52	459K	9B
1403/08/07	20,700	19,820	20,700	20,110	(1.57)	156	392K	8B
1403/08/06	20,360	20,360	20,940	20,430	0.34	54	137K	3B
1403/08/05	19,770	19,770	20,940	20,360	0.10	88	327K	7B
1403/08/02	20,040	20,040	20,040	20,340	(1.5)	50	348K	7B
1403/08/01	20,430	20,430	20,430	20,650	(1.95)	59	447K	9B
1403/07/30	20,820	20,820	21,140	21,060	(1.86)	107	429K	9B
1403/07/29	21,140	21,140	21,150	21,460	(1.51)	183	342K	7B
1403/07/28	21,370	21,340	21,380	21,790	(0.91)	51	214K	5B
1403/07/25	21,600	21,570	22,690	21,990	(1.08)	91	270K	6B
1403/07/24	21,680	21,680	22,350	22,230	(0.54)	27	114K	2B
1403/07/23	22,010	21,990	22,600	22,350	(1.41)	563	366K	8B
1403/07/22	22,520	22,350	23,230	22,670	(1.61)	648	624K	14B
1403/07/21	23,230	22,750	23,230	23,040	(0.13)	332	279K	6B
1403/07/18	23,200	23,120	23,230	23,070	0.30	262	238K	6B
1403/07/17	23,000	22,880	23,210	23,000	0.04	112	140K	3B
1403/07/16	22,960	22,960	23,420	22,990	(0.86)	119	1M	26B
1403/07/15	22,960	22,960	22,960	23,190	0.0	10	6K	139M
1403/07/14	22,960	22,960	22,960	23,190	0.0	19	11K	254M
1403/07/11	23,000	23,000	23,000	23,190	(0.17)	28	110K	3B
1403/07/10	23,420	23,010	23,420	23,230	(0.04)	33	43K	1B
1403/07/09	23,420	23,230	23,420	23,240	0.22	111	167K	4B
1403/07/08	22,870	22,870	23,330	23,190	0.39	179	1M	26B
1403/07/07	23,100	23,100	23,100	23,100	(0.99)	136	637K	15B
1403/07/04	23,900	23,000	23,900	23,330	0.52	102	171K	4B
1403/07/03	22,670	22,670	23,220	23,210	2.93	125	807K	19B
1403/07/02	22,240	22,140	22,780	22,550	1.94	133	481K	11B
1403/07/01	21,900	21,450	22,240	22,120	2.41	175	877K	19B
1403/06/28	21,740	21,730	21,740	21,600	2.32	50	608K	13B
1403/06/27	21,280	21,280	21,290	21,110	2.13	64	556K	12B
1403/06/26	20,860	20,370	20,870	20,670	1.97	112	534K	11B
1403/06/25	19,990	19,950	20,380	20,270	2.43	59	629K	13B
1403/06/24	19,040	19,020	19,810	19,790	2.86	728	2M	45B
1403/06/21	19,160	19,000	19,600	19,240	(0.05)	65	117K	2B
1403/06/20	19,400	19,200	19,590	19,250	0.79	110	322K	6B
1403/06/19	18,990	18,980	19,350	19,100	(2.35)	215	640K	12B
1403/06/18	19,340	19,340	19,340	19,560	(1.86)	86	474K	9B
1403/06/17	20,000	19,390	20,000	19,930	(0.25)	80	72K	1B
1403/06/13	19,700	19,680	19,800	19,980	(0.5)	85	200K	4B
1403/06/11	20,570	19,770	20,570	20,080	(0.45)	81	256K	5B
1403/06/10	20,050	20,050	20,370	20,170	0.95	226	372K	8B
1403/06/07	20,310	20,000	20,310	19,980	0.30	42	110K	2B
1403/06/06	19,580	19,450	20,230	19,920	0.40	896	455K	9B
1403/06/05	19,950	19,420	20,190	19,840	0.15	718	308K	6B
1403/06/03	20,340	19,560	20,340	19,810	(0.7)	172	903K	18B
1403/05/31	20,350	19,580	20,350	19,950	(0.1)	78	84K	2B
1403/05/30	19,590	19,590	20,360	19,970	0.0	92	154K	3B
1403/05/29	20,320	19,540	20,320	19,970	0.20	59	198K	4B
1403/05/28	20,300	20,300	20,300	19,930	0.10	22	42K	852M
1403/05/27	20,190	20,180	20,190	19,910	0.56	90	208K	4B
1403/05/24	19,940	19,600	19,940	19,800	0.25	100	188K	4B
1403/05/23	19,600	19,600	19,780	19,750	(0.2)	34	148K	3B
1403/05/22	19,790	19,600	19,890	19,790	0.0	27	27K	534M
1403/05/21	19,600	19,600	19,950	19,790	0.15	35	141K	3B
1403/05/20	19,740	19,720	19,920	19,760	0.15	38	126K	3B
1403/05/16	19,740	19,550	19,750	19,730	(0.05)	61	143K	3B
1403/05/14	19,750	19,590	19,930	19,740	0.0	280	56K	1B
1403/05/13	20,540	19,380	20,540	19,740	(3.89)	576	736K	15B
1403/05/10	20,550	20,520	20,720	20,540	(5.87)	903	848K	17B
1403/05/09	21,380	21,110	21,760	21,820	(1.0)	329	193K	4B
1403/05/08	22,900	21,290	23,120	22,040	(1.39)	482	287K	6B
1403/05/06	23,570	21,840	23,570	22,350	0.18	70	181K	4B
1403/05/03	21,700	21,700	22,520	22,310	(0.18)	69	381K	8B
1403/05/02	21,930	21,930	23,360	22,350	(0.84)	32	588K	13B
1403/05/01	21,360	21,360	22,400	22,540	(0.22)	80	47K	1B
1403/04/31	22,840	21,960	22,840	22,590	(3.3)	118	459K	10B
1403/04/30	22,820	22,820	24,600	23,360	0.65	123	381K	9B
1403/04/27	22,870	22,800	24,590	23,210	0.0	28	61K	1B
1403/04/24	23,000	22,200	24,800	23,210	(1.69)	75	206K	5B
1403/04/23	23,230	23,230	23,550	23,610	(1.71)	125	364K	8B
1403/04/20	24,970	23,520	24,970	24,020	(1.07)	158	270K	6B
1403/04/19	24,400	23,660	24,400	24,280	(0.78)	85	228K	5B
1403/04/18	23,710	23,710	24,700	24,470	(0.24)	61	333K	8B
1403/04/17	24,110	24,000	24,980	24,530	2.89	108	712K	17B
1403/04/16	23,940	23,940	23,940	23,840	5.53	69	617K	15B
1403/04/13	22,630	22,630	23,190	22,590	0.85	27	203K	5B
1403/04/12	22,870	22,570	23,570	22,400	0.27	47	76K	2B
1403/04/11	22,870	21,580	22,870	22,340	(0.04)	240	220K	5B
1403/04/10	21,820	21,500	22,500	22,350	(0.27)	65	77K	2B
1403/04/09	23,580	22,380	23,580	22,410	0.67	29	306K	7B
1403/04/06	22,480	22,180	22,580	22,260	0.54	41	196K	4B
1403/04/04	22,560	22,060	22,560	22,140	0.09	111	85K	2B
1403/04/03	22,320	22,290	22,360	22,120	0.18	65	135K	3B
1403/04/02	22,410	21,600	22,480	22,080	0.18	60	189K	4B
1403/03/30	22,450	22,010	22,450	22,040	0.14	94	203K	4B
1403/03/29	22,380	21,700	22,380	22,010	0.14	106	126K	3B
1403/03/27	21,590	21,580	22,450	21,980	(0.18)	54	333K	7B
1403/03/26	21,740	21,740	21,800	22,020	(0.72)	47	248K	5B
1403/03/23	21,850	21,830	22,550	22,180	(0.4)	55	149K	3B
1403/03/22	21,830	21,830	22,490	22,270	0.0	420	615K	14B
1403/03/21	22,470	22,400	22,690	22,270	0.09	30	36K	808M
1403/03/20	22,000	21,970	22,700	22,250	(0.71)	94	277K	6B
1403/03/19	22,480	22,050	22,480	22,410	(0.31)	824	182K	4B
1403/03/16	22,230	22,100	22,590	22,480	(0.31)	247	194K	4B
1403/03/13	22,240	22,230	22,750	22,550	(0.57)	409	275K	6B
1403/03/12	22,440	22,370	23,000	22,680	(0.44)	464	225K	5B
1403/03/09	22,730	22,650	23,130	22,780	0.44	56	421K	10B
1403/03/08	22,580	22,580	23,480	22,680	(1.56)	356	889K	20B
1403/03/07	22,620	22,620	22,620	23,040	(0.17)	29	50K	1B
1403/03/06	23,080	23,080	23,080	23,080	(2.0)	70	926K	21B
1403/03/05	23,260	23,260	23,260	23,550	(0.76)	57	243K	6B
1403/02/25	26,550	26,440	27,980	26,680	(0.97)	375	667K	18B
1403/02/24	27,500	26,530	27,500	26,940	(2.88)	175	395K	11B
1403/02/23	28,440	27,510	28,440	27,740	(3.88)	639	2M	42B
1403/02/22	29,930	28,410	29,930	28,860	(0.59)	167	274K	8B
1403/02/19	29,060	28,800	29,940	29,030	(0.07)	144	146K	4B
1403/02/18	28,650	28,650	29,500	29,050	(0.51)	235	466K	14B
1403/02/17	29,150	28,680	29,490	29,200	(1.32)	117	264K	8B
1403/02/16	29,770	29,100	29,800	29,590	(1.33)	149	352K	10B
1403/02/12	30,500	29,750	30,500	29,990	(0.03)	423	448K	13B
1403/02/11	29,970	29,700	30,500	30,000	(1.67)	113	414K	12B
1403/02/10	30,590	30,310	30,660	30,510	(0.26)	83	268K	8B
1403/02/09	30,140	30,140	31,150	30,590	(0.07)	74	58K	2B
1403/02/08	30,550	30,350	31,070	30,610	(0.94)	236	688K	21B
1403/02/05	31,280	30,270	31,280	30,900	(0.06)	57	102K	3B
1403/02/04	31,270	30,600	31,270	30,920	(0.51)	98	442K	14B
1403/02/03	31,250	30,320	31,490	31,080	(0.03)	121	791K	25B
1403/02/02	30,520	30,520	31,540	31,090	0.88	117	382K	12B
1403/02/01	30,490	29,900	31,800	30,820	2.87	141	412K	13B
1403/01/29	30,120	29,920	30,180	29,960	0.23	69	268K	8B
1403/01/28	29,890	29,890	30,000	29,890	(0.99)	125	708K	21B
1403/01/27	29,820	29,820	30,420	30,190	0.23	101	466K	14B
1403/01/26	29,950	29,950	29,950	30,120	(0.43)	32	203K	6B
1403/01/25	31,050	29,590	31,050	30,250	(1.69)	314	331K	10B
1403/01/21	30,500	30,460	31,060	30,770	0.49	262	684K	21B
1403/01/20	30,510	30,190	30,890	30,620	2.61	108	568K	17B
1403/01/19	29,870	29,680	30,350	29,840	0.13	162	379K	11B
1403/01/18	29,650	29,500	30,890	29,800	(3.06)	142	515K	15B
1403/01/15	31,420	30,610	31,420	30,740	(0.68)	148	606K	19B
1403/01/14	30,520	30,480	31,130	30,950	(1.59)	252	318K	10B
1403/01/11	31,700	31,130	31,700	31,450	1.98	225	728K	23B
1403/01/08	30,120	30,120	31,490	30,840	1.85	188	342K	11B
1403/01/07	30,400	30,000	30,600	30,280	0.0	164	608K	18B
1403/01/06	30,960	30,130	30,960	30,280	0.66	175	357K	11B
1403/01/05	30,590	30,100	30,600	30,080	1.69	133	372K	11B
1402/12/28	29,180	29,180	29,930	29,580	0.41	71	215K	6B
1402/12/27	29,100	29,100	30,280	29,460	0.10	68	111K	3B
1402/12/26	29,230	29,230	29,890	29,430	(0.78)	573	3M	81B
1402/12/23	29,520	29,300	30,000	29,660	(0.07)	169	3M	87B
1402/12/22	30,240	29,390	30,240	29,680	(0.13)	175	643K	19B
1402/12/21	29,620	29,620	29,990	29,720	(0.73)	273	901K	27B
1402/12/20	29,850	29,700	30,020	29,940	(0.17)	131	295K	9B
1402/12/19	29,000	29,000	30,470	29,990	(0.2)	158	392K	12B
1402/12/16	30,130	29,800	30,560	30,050	(0.6)	205	919K	28B
1402/12/15	30,130	30,100	30,730	30,230	(0.1)	150	449K	14B
1402/12/14	31,460	30,000	31,460	30,260	(0.26)	98	387K	12B
1402/12/13	29,300	29,300	30,990	30,340	2.71	144	599K	18B
1402/12/12	30,250	29,400	30,250	29,540	0.65	208	1M	34B
1402/12/09	29,640	29,100	29,700	29,350	(0.24)	129	252K	7B
1402/12/08	29,700	28,910	29,920	29,420	(0.84)	77	348K	10B
1402/12/07	29,630	29,000	30,000	29,670	(1.59)	180	316K	9B
1402/12/05	29,850	29,700	31,090	30,150	(0.13)	86	176K	5B
1402/12/02	30,290	30,120	30,400	30,190	(1.18)	270	503K	15B
1402/12/01	30,260	30,260	31,110	30,550	(0.26)	265	562K	17B
1402/11/30	30,620	30,100	30,840	30,630	0.03	318	1M	32B
1402/11/29	30,790	29,840	31,000	30,620	(0.2)	495	941K	29B
1402/11/28	31,010	30,000	31,200	30,680	(1.19)	110	544K	17B
1402/11/25	31,540	30,800	31,540	31,050	1.54	198	879K	27B
1402/11/24	30,640	30,060	31,400	30,580	1.59	201	682K	21B
1402/11/23	30,500	29,810	30,500	30,100	0.33	109	464K	14B
1402/11/21	30,200	29,890	30,330	30,000	(0.1)	356	311K	9B
1402/11/18	30,460	29,790	30,460	30,030	(0.4)	171	260K	8B
1402/11/17	30,210	29,800	30,210	30,150	(0.4)	158	271K	8B
1402/11/16	30,270	30,130	30,930	30,270	(0.2)	137	268K	8B
1402/11/15	30,470	30,120	30,650	30,330	(0.3)	211	417K	13B
1402/11/14	30,320	30,200	30,980	30,420	(0.2)	246	592K	18B
1402/11/11	31,400	30,240	31,400	30,480	(0.23)	526	1M	31B
1402/11/10	30,830	30,130	31,100	30,550	(0.91)	694	704K	22B
1402/11/09	30,850	30,250	31,200	30,830	(0.19)	241	475K	15B
1402/11/08	30,900	30,680	31,580	30,890	(0.45)	1,091	956K	30B
1402/11/07	30,580	30,580	31,600	31,030	2.11	792	666K	21B
1402/11/04	30,020	29,990	30,990	30,390	0.30	155	972K	30B
1402/11/03	31,050	29,750	31,340	30,300	(3.35)	232	866K	26B
1402/11/02	31,920	31,050	31,940	31,350	(1.01)	213	681K	21B
1402/11/01	30,250	30,250	31,950	31,670	2.36	174	477K	15B
1402/10/30	31,100	30,530	31,800	30,940	(1.15)	269	500K	15B
1402/10/27	31,320	31,050	31,890	31,300	(1.26)	140	884K	28B
1402/10/26	32,080	31,350	32,080	31,700	(0.28)	159	167K	5B
1402/10/25	31,210	31,210	32,170	31,790	1.21	270	555K	18B
1402/10/24	31,270	31,200	32,010	31,410	0.06	347	809K	25B
1402/10/23	31,750	31,200	31,750	31,390	(0.1)	189	349K	11B
1402/10/20	31,270	31,110	32,000	31,420	0.64	194	600K	19B
1402/10/19	31,210	30,950	31,980	31,220	(0.57)	534	877K	27B
1402/10/18	31,170	31,110	31,770	31,400	0.26	156	253K	8B
1402/10/17	31,360	31,120	31,580	31,320	(0.7)	243	463K	14B
1402/10/16	31,000	31,000	32,000	31,540	(0.6)	239	385K	12B
1402/10/13	31,860	31,150	31,860	31,730	(0.66)	138	202K	6B
1402/10/12	32,050	31,760	32,100	31,940	(0.34)	92	411K	13B
1402/10/11	32,060	31,920	32,700	32,050	(0.37)	133	413K	13B
1402/10/10	32,060	32,060	32,520	32,170	0.06	209	476K	15B
1402/10/09	32,020	31,980	32,590	32,150	0.72	253	991K	32B
1402/10/06	31,210	31,210	32,280	31,920	0.41	157	254K	8B
1402/10/05	32,500	31,200	32,580	31,790	(2.39)	493	744K	24B
1402/10/04	32,310	32,210	32,950	32,570	(0.34)	259	499K	16B
1402/10/03	33,140	32,200	33,240	32,680	(0.15)	227	398K	13B
1402/10/02	32,150	32,150	33,140	32,730	0.43	171	352K	12B
1402/09/29	32,200	32,180	32,950	32,590	(0.7)	177	372K	12B
1402/09/28	32,130	32,130	33,500	32,820	(1.97)	476	795K	26B
1402/09/27	33,800	33,190	33,800	33,480	0.54	399	1M	33B
1402/09/25	32,000	32,000	33,860	33,300	3.45	582	1M	47B
1402/09/22	31,000	30,400	32,490	32,190	5.99	718	3M	106B
1402/09/21	30,880	30,120	30,920	30,370	0.0	148	245K	7B
1402/09/20	30,820	30,020	31,000	30,370	(0.1)	219	484K	15B
1402/09/19	30,890	30,270	30,890	30,400	(0.62)	252	1M	32B
1402/09/18	30,990	30,220	30,990	30,590	(0.16)	262	442K	14B
1402/09/15	30,990	30,390	30,990	30,640	0.20	137	276K	8B
1402/09/14	31,600	29,800	31,600	30,580	(0.23)	161	462K	14B
1402/09/13	30,310	30,310	31,540	30,650	1.39	247	494K	15B
1402/09/12	30,690	29,420	31,070	30,230	(0.72)	359	813K	25B
1402/09/11	29,110	29,110	31,460	30,450	0.83	375	705K	21B
1402/09/08	29,200	29,200	30,310	30,200	6.60	470	2M	54B
1402/09/05	28,690	27,960	28,750	28,330	0.07	145	368K	10B
1402/09/04	28,330	27,820	28,800	28,310	1.94	259	523K	15B
1402/09/01	27,250	27,190	28,480	27,770	1.72	232	619K	17B
1402/08/30	27,180	26,900	27,900	27,300	(0.22)	125	296K	8B
1402/08/29	27,200	26,900	27,630	27,360	(0.44)	146	276K	8B
1402/08/28	28,000	27,210	28,000	27,480	(0.04)	97	215K	6B
1402/08/27	27,400	27,230	28,040	27,490	(0.04)	128	155K	4B
1402/08/24	29,000	27,120	29,000	27,500	(0.83)	232	761K	21B
1402/08/23	28,240	27,200	28,240	27,730	(0.32)	101	179K	5B
1402/08/22	27,990	27,340	28,350	27,820	(0.43)	229	477K	13B
1402/08/21	28,220	27,690	28,400	27,940	(0.99)	206	722K	20B
1402/08/20	28,630	27,870	28,640	28,220	1.66	250	436K	12B
1402/08/17	27,990	27,600	28,720	27,760	1.06	182	363K	10B
1402/08/16	27,560	27,030	28,000	27,470	0.66	356	2M	48B
1402/08/15	27,130	26,810	27,900	27,290	0.78	223	960K	26B
1402/08/14	27,160	26,800	27,590	27,080	1.20	185	668K	18B
1402/08/13	26,550	26,400	27,800	26,760	0.79	353	1M	28B
1402/08/10	27,110	26,170	27,110	26,550	(3.07)	306	1M	31B
1402/08/09	28,150	27,140	28,250	27,390	(2.56)	193	562K	15B
1402/08/08	28,500	27,760	29,000	28,110	2.07	165	650K	18B
1402/08/07	25,900	25,900	28,520	27,540	1.81	164	318K	9B
1402/08/06	28,000	26,940	28,000	27,050	(6.6)	281	694K	19B
1402/08/03	28,120	28,000	29,080	28,960	(0.41)	99	199K	6B
1402/08/02	29,490	28,000	29,510	29,080	(1.39)	149	298K	9B
1402/08/01	28,680	28,680	29,870	29,490	(0.27)	173	347K	10B
1402/07/30	30,130	29,460	30,130	29,570	1.34	126	790K	23B
1402/07/29	29,420	28,720	29,860	29,180	1.53	152	421K	12B
1402/07/26	28,500	28,000	29,490	28,740	(0.35)	287	725K	21B
1402/07/25	29,850	28,900	29,850	28,840	0.66	92	186K	5B
1402/07/24	29,000	28,380	30,290	28,650	1.17	190	282K	8B
1402/07/23	29,280	27,650	29,300	28,320	(1.08)	173	309K	9B
1402/07/22	28,800	28,000	29,060	28,630	(1.07)	178	327K	9B
1402/07/19	30,200	28,510	30,200	28,940	(0.24)	298	759K	22B
1402/07/18	29,010	28,630	29,790	29,010	0.55	230	771K	22B
1402/07/17	29,370	28,570	29,400	28,850	0.14	174	347K	10B
1402/07/16	31,350	28,580	31,350	28,810	(6.25)	440	1M	40B
1402/07/15	30,800	30,500	31,000	30,730	(0.13)	163	376K	12B
1402/07/12	30,400	30,400	31,200	30,770	0.16	192	339K	10B
1402/07/10	30,210	30,210	31,140	30,720	(0.39)	154	347K	11B
1402/07/09	31,300	30,320	31,420	30,840	(0.39)	222	449K	14B
1402/07/08	30,850	30,800	31,450	30,960	(0.03)	135	229K	7B
1402/07/05	31,000	30,800	31,420	30,970	0.0	163	244K	8B
1402/07/04	31,050	30,700	31,500	30,970	(0.19)	136	225K	7B
1402/07/03	32,380	30,260	32,380	31,030	(0.16)	386	844K	26B
1402/07/01	31,820	30,770	31,820	31,080	0.32	197	355K	11B
1402/06/29	30,430	30,080	31,700	30,980	0.45	161	290K	9B
1402/06/28	31,160	30,600	31,180	30,840	(1.85)	216	456K	14B
1402/06/27	31,550	31,170	31,570	31,420	(0.29)	147	318K	10B
1402/06/26	32,000	31,280	32,000	31,510	(1.87)	444	1M	32B
1402/06/22	33,040	31,830	33,040	32,110	(2.99)	401	781K	25B
1402/06/21	33,400	31,940	33,600	33,100	2.26	348	1M	35B
1402/06/20	32,900	32,080	32,900	32,370	0.40	250	612K	20B
1402/06/19	31,840	30,850	32,910	32,240	2.68	553	1M	47B
1402/06/18	31,420	30,300	31,860	31,400	3.46	497	2M	57B
1402/06/14	30,000	30,000	30,900	30,350	0.90	243	524K	16B
1402/06/13	28,830	28,830	30,980	30,080	0.43	313	1M	36B
1402/06/12	29,990	29,430	30,280	29,950	(0.13)	128	425K	13B
1402/06/11	30,000	29,230	31,000	29,990	0.54	134	301K	9B
1402/06/08	29,000	28,910	30,290	29,830	(0.03)	227	316K	9B
1402/06/07	30,790	29,500	30,790	29,840	0.64	136	306K	9B
1402/06/06	29,980	29,310	30,210	29,650	2.99	273	461K	14B
1402/06/05	29,240	29,240	29,240	28,790	3.38	81	376K	11B
1402/06/04	28,340	27,500	28,430	27,850	2.84	176	383K	11B
1402/06/01	26,520	26,500	27,500	27,080	0.41	113	307K	8B
1402/05/31	27,420	26,770	27,420	26,970	(1.64)	254	514K	14B
1402/05/30	27,610	27,300	28,150	27,420	0.22	149	223K	6B
1402/05/29	27,800	26,650	27,960	27,360	(2.29)	355	817K	22B
1402/05/28	28,350	27,530	28,350	28,000	(1.27)	194	312K	9B
1402/05/25	28,940	27,760	28,940	28,360	(0.53)	135	235K	7B
1402/05/24	28,000	28,000	28,870	28,510	(1.49)	140	379K	11B
1402/05/23	28,520	28,300	29,860	28,940	0.28	174	500K	14B
1402/05/22	29,700	28,500	29,700	28,860	0.10	91	158K	5B
1402/05/21	29,990	28,730	29,990	28,830	(4.66)	408	2M	71B
1402/05/18	30,000	29,920	30,900	30,240	(0.72)	179	328K	10B
1402/05/17	30,420	29,940	30,580	30,460	(0.62)	163	230K	7B
1402/05/16	29,880	29,880	30,880	30,650	(0.52)	243	492K	15B
1402/05/15	30,940	30,540	31,650	30,810	0.29	176	339K	10B
1402/05/14	30,420	30,380	31,180	30,720	0.59	392	886K	27B
1402/05/10	30,300	30,300	30,950	30,540	1.43	143	377K	12B
1402/05/09	29,730	29,730	30,390	30,110	0.03	170	235K	7B
1402/05/08	31,000	29,700	31,760	30,100	(2.62)	745	2M	63B
1402/05/07	31,110	30,700	31,850	30,910	(0.93)	248	621K	19B
1402/05/04	31,990	30,980	31,990	31,200	(0.54)	209	337K	11B
1402/05/03	31,210	31,000	32,000	31,370	(0.88)	260	599K	19B
1402/05/02	32,090	31,180	32,290	31,650	0.22	285	557K	18B
1402/05/01	30,060	30,060	32,100	31,580	2.40	233	433K	14B
1402/04/31	30,860	30,280	31,700	30,840	(3.23)	781	805K	25B
1402/04/28	31,970	30,500	31,970	31,870	4.66	467	2M	70B
1402/04/27	29,950	29,940	30,470	30,450	4.93	107	680K	21B
1402/04/26	29,800	28,310	29,800	29,020	(2.39)	371	767K	22B
1402/04/25	30,300	29,550	30,640	29,730	(4.41)	404	1M	33B
1402/04/24	30,700	30,580	33,000	31,100	(3.36)	582	2M	48B
1402/04/21	32,500	32,170	32,700	32,180	(4.96)	265	2M	67B
1402/04/20	34,900	33,620	34,900	33,860	(4.3)	1,064	2M	78B
1402/04/19	33,550	33,550	35,960	35,380	1.49	618	2M	61B
1402/04/18	34,000	34,000	35,350	34,860	1.75	545	913K	32B
1402/04/17	33,410	33,210	34,900	34,260	2.57	491	1M	37B
1402/04/14	33,970	32,980	34,460	33,400	(1.94)	706	1M	43B
1402/04/13	34,150	33,030	35,150	34,060	(0.15)	836	2M	70B
1402/04/12	34,500	33,000	34,790	34,110	0.83	931	2M	69B
1402/04/11	33,030	33,000	33,940	33,830	4.64	1,327	5M	185B
1402/04/10	31,730	31,700	32,380	32,330	4.83	913	6M	179B
1402/04/07	29,300	29,300	31,480	30,840	1.55	381	1M	45B
1402/04/06	31,890	29,450	31,890	30,370	(1.84)	691	1M	41B
1402/04/05	30,280	30,160	31,220	30,940	4.03	990	4M	118B
1402/04/04	28,980	28,700	29,770	29,740	4.87	869	4M	112B
1402/04/03	28,020	27,610	28,800	28,360	(0.63)	478	1M	30B
1402/03/31	28,000	28,000	29,100	28,540	1.49	452	803K	23B
1402/03/30	27,810	27,810	28,950	28,120	(0.92)	261	1M	29B
1402/03/29	29,170	28,020	29,170	28,380	1.03	233	622K	18B
1402/03/28	27,970	27,530	29,160	28,090	(3.0)	285	849K	24B
1402/03/27	30,300	28,390	30,300	28,960	0.21	350	760K	22B
1402/03/24	27,850	27,850	28,980	28,900	4.71	503	2M	51B
1402/03/23	27,180	27,100	28,290	27,600	1.77	513	1M	33B
1402/03/22	28,090	26,320	28,770	27,120	(1.85)	402	2M	51B
1402/03/21	27,640	26,670	28,880	27,630	(1.22)	534	1M	35B
1402/03/20	28,720	27,550	28,720	27,970	(3.45)	530	2M	56B
1402/03/17	29,490	28,400	29,490	28,970	0.87	174	1M	30B
1402/03/09	31,450	31,050	32,750	31,770	0.70	1,245	3M	87B
1402/03/08	30,100	30,100	31,850	31,550	3.99	657	3M	86B
1402/03/07	30,510	29,930	31,490	30,340	(3.68)	775	3M	101B
1402/03/06	32,990	31,350	32,990	31,500	(4.52)	1,354	6M	187B
1402/03/03	33,760	32,180	34,490	32,990	(0.84)	1,416	4M	118B
1402/03/02	32,600	32,600	33,320	33,270	4.82	1,611	8M	259B
1402/03/01	32,650	30,510	33,030	31,740	0.76	1,434	6M	181B
1402/02/31	30,650	30,410	31,770	31,500	4.10	1,359	7M	234B
1402/02/30	29,800	29,610	30,280	30,260	4.92	968	13M	380B
1402/02/27	28,600	28,600	29,460	28,840	(4.19)	1,875	13M	373B
1402/02/25	29,800	29,800	31,290	30,100	(0.4)	233	539K	16B
1402/02/24	30,670	29,010	30,670	30,220	3.46	307	1M	38B
1402/02/23	29,380	29,180	29,900	29,210	(4.88)	380	2M	45B
1402/02/20	32,950	30,140	32,950	30,710	(3.18)	257	2M	52B
1402/02/19	31,370	31,370	33,470	31,720	(3.94)	497	1M	34B
1402/02/18	33,020	33,020	33,020	33,020	(4.98)	190	829K	27B
1402/02/17	37,530	34,670	38,290	34,750	(4.77)	274	2M	71B
1402/02/16	36,810	35,310	36,810	36,490	4.08	547	2M	67B
1402/02/13	35,180	34,060	35,180	35,060	4.63	509	3M	93B
1402/02/12	33,510	33,510	33,510	33,510	4.98	152	1M	38B
1402/02/11	31,000	30,720	32,230	31,920	3.97	616	4M	129B
1402/02/10	29,610	29,610	31,300	30,700	0.79	510	1M	45B
1402/02/09	30,330	30,000	31,340	30,460	(1.1)	705	1M	44B
1402/02/06	31,630	30,650	31,630	30,800	(4.53)	1,721	4M	132B
1402/02/05	33,300	31,280	33,300	32,260	1.22	562	1M	44B
1402/02/04	30,890	29,890	32,060	31,870	4.35	592	3M	87B
1402/01/30	31,530	29,660	31,600	30,540	1.39	738	3M	83B
1402/01/29	29,940	29,900	30,130	30,120	4.95	543	5M	138B
1402/01/28	27,500	26,500	29,060	28,700	3.68	669	6M	164B
1402/01/27	26,600	26,100	27,900	27,680	4.14	986	5M	143B
1402/01/26	27,210	26,130	27,210	26,580	2.51	604	2M	43B
1402/01/22	25,150	25,150	26,850	25,930	(0.27)	437	1M	34B
1402/01/21	26,900	25,180	27,790	26,000	(1.89)	960	3M	65B
1402/01/20	26,800	25,810	26,850	26,500	3.27	693	2M	41B
1402/01/19	25,000	25,000	25,690	25,660	4.86	511	5M	124B
1402/01/16	23,500	23,500	25,100	24,470	1.62	288	927K	23B
1402/01/15	24,320	23,370	25,070	24,080	(1.55)	507	2M	48B
1402/01/14	24,630	23,800	24,900	24,460	3.12	469	1M	30B
1402/01/09	23,600	22,920	24,600	23,720	1.11	1,019	4M	88B
1402/01/08	23,620	23,110	24,320	23,460	(0.93)	734	1M	27B
1402/01/07	22,500	22,500	24,350	23,680	0.94	391	1M	25B
1402/01/06	24,190	22,840	24,190	23,460	1.38	472	1M	32B
1402/01/05	23,000	22,740	23,250	23,140	4.47	438	2M	43B
1401/12/28	22,110	21,860	22,650	22,150	2.26	422	2M	40B
1401/12/27	21,700	21,000	22,070	21,660	3.04	757	4M	87B
1401/12/24	21,390	20,350	21,700	21,020	0.19	582	3M	61B
1401/12/23	20,560	20,560	21,380	20,980	0.43	274	550K	12B
1401/12/22	20,260	20,260	21,190	20,890	(0.05)	399	578K	12B
1401/12/21	21,060	20,440	21,100	20,900	(0.76)	392	641K	13B
1401/12/20	20,870	20,110	21,400	21,060	0.91	406	1M	23B
1401/12/16	20,850	19,970	20,930	20,870	4.66	323	2M	42B
1401/12/15	19,230	19,230	20,700	19,940	(0.65)	389	1M	27B
1401/12/14	20,270	19,960	20,600	20,070	0.45	181	497K	10B
1401/12/13	20,530	19,790	20,530	19,980	(4.08)	613	2M	30B
1401/12/10	21,030	20,310	21,200	20,830	0.87	263	879K	18B
1401/12/09	20,990	20,480	20,990	20,650	1.03	263	1M	25B
1401/12/08	19,670	19,670	20,920	20,440	(1.26)	445	2M	35B
1401/12/07	21,880	20,150	22,000	20,700	(2.4)	1,099	4M	85B
1401/12/06	20,790	20,790	21,500	21,210	3.56	507	2M	52B
1401/12/03	20,840	20,140	20,900	20,480	(1.73)	190	722K	15B
1401/12/02	20,960	20,050	20,960	20,840	4.36	353	3M	70B
1401/12/01	19,750	19,720	19,980	19,970	4.94	151	1M	22B
1401/11/30	18,100	18,100	19,370	19,030	3.14	391	2M	35B
1401/11/26	19,090	18,130	19,090	18,450	(2.89)	266	931K	17B
1401/11/25	19,740	18,850	20,050	19,000	(4.23)	519	3M	63B
1401/11/24	20,600	19,740	20,790	19,840	(4.48)	670	4M	80B
1401/11/23	20,910	20,350	21,420	20,770	(2.99)	292	781K	16B
1401/11/19	22,050	21,000	22,050	21,410	(2.01)	280	729K	16B
1401/11/18	22,250	21,200	22,440	21,850	0.60	490	1M	24B
1401/11/17	20,110	19,780	21,820	21,720	4.47	599	3M	69B
1401/11/16	21,370	20,100	21,500	20,790	(0.14)	429	2M	45B
1401/11/12	21,570	20,410	21,580	20,820	(1.61)	422	1M	24B
1401/11/11	21,160	20,600	21,160	21,160	4.96	632	4M	81B
1401/11/10	20,230	19,620	21,410	20,160	(2.37)	1,078	6M	125B
1401/11/09	20,650	20,650	20,650	20,650	(4.97)	175	3M	66B
1401/11/08	21,730	21,730	21,730	21,730	(4.98)	171	2M	46B
1401/11/05	22,870	22,870	22,870	22,870	(4.99)	115	1M	30B
1401/11/04	24,070	24,070	24,070	24,070	(4.97)	171	739K	18B
1401/11/01	25,340	23,470	25,340	25,330	4.93	192	5M	131B
1401/10/28	24,490	24,490	24,490	24,140	3.47	63	482K	12B
1401/10/27	24,090	24,090	24,090	23,330	1.66	74	228K	5B
1401/10/26	23,640	23,640	23,640	22,950	1.91	79	266K	6B
1401/10/24	22,400	21,710	22,790	22,520	3.73	223	1M	28B
1401/10/21	21,470	21,300	21,970	21,710	1.45	474	2M	46B
1401/10/20	21,370	21,000	21,440	21,400	4.80	545	4M	81B
1401/10/19	20,700	19,530	21,270	20,420	(0.39)	744	2M	47B
1401/10/18	21,380	20,240	21,380	20,500	(0.68)	784	3M	55B
1401/10/17	20,600	20,090	20,640	20,640	4.98	421	2M	41B
1401/10/14	19,410	18,730	19,980	19,660	3.31	593	4M	75B
1401/10/13	19,040	18,530	19,040	19,030	4.91	480	6M	114B
1401/10/12	18,010	18,010	18,220	18,140	4.49	96	822K	15B
1401/10/11	16,760	16,760	17,410	17,360	4.64	494	4M	71B
1401/10/10	16,990	15,970	16,990	16,590	(1.31)	526	6M	92B
1401/10/07	17,000	16,410	17,350	16,810	(0.12)	499	3M	50B
1401/10/05	17,300	16,600	17,300	16,830	(0.41)	181	677K	11B
1401/10/04	16,890	16,570	17,290	16,900	2.11	378	3M	47B
1401/10/03	15,730	15,730	16,890	16,550	1.97	320	2M	26B
1401/09/30	15,920	15,920	16,610	16,230	(0.92)	138	963K	16B
1401/09/29	16,200	16,200	16,650	16,380	(0.12)	173	906K	15B
1401/09/28	16,860	16,040	16,860	16,400	(1.2)	246	731K	12B
1401/09/27	16,220	16,220	16,900	16,600	2.34	277	1M	25B
1401/09/26	15,950	15,950	16,600	16,220	0.43	194	597K	10B
1401/09/23	16,000	15,950	16,690	16,150	1.06	247	1M	16B
1401/09/22	15,640	15,580	15,990	15,980	4.92	307	4M	67B
1401/09/21	15,050	14,900	15,270	15,230	4.67	155	1M	20B
1401/09/20	14,840	14,260	15,080	14,550	0.97	118	527K	8B
1401/09/19	14,910	14,300	14,910	14,410	(4.25)	257	2M	25B
1401/09/16	15,270	14,920	15,270	15,050	(1.76)	160	916K	14B
1401/09/15	15,070	14,900	15,500	15,320	(0.71)	162	578K	9B
1401/09/14	15,610	15,180	15,790	15,430	0.19	200	875K	13B
1401/09/13	15,120	15,120	15,640	15,400	0.26	236	1M	18B
1401/09/12	15,300	15,100	15,650	15,360	0.13	380	2M	27B
1401/09/09	15,380	15,070	15,380	15,340	4.71	683	6M	90B
1401/09/08	14,650	14,650	14,650	14,650	4.94	89	1M	21B
1401/09/07	14,740	13,740	14,750	13,960	(3.46)	299	2M	21B
1401/09/06	14,430	14,060	15,050	14,460	(2.17)	292	1M	16B
1401/09/05	14,270	14,270	14,860	14,780	4.38	421	2M	24B
1401/09/02	12,910	12,910	14,210	14,160	4.58	408	2M	28B
1401/09/01	13,500	13,310	13,900	13,540	(0.37)	114	426K	6B
1401/08/30	13,350	13,300	13,740	13,590	(0.37)	146	468K	6B
1401/08/29	14,000	13,290	14,000	13,640	(0.29)	206	558K	8B
1401/08/28	13,710	13,210	13,710	13,680	4.75	398	3M	35B
1401/08/25	13,050	12,330	13,300	13,060	3.08	330	2M	29B
1401/08/24	12,610	12,600	12,900	12,670	1.93	146	847K	11B
1401/08/23	12,310	11,870	12,790	12,430	0.49	197	830K	10B
1401/08/22	12,600	12,230	12,720	12,370	(3.89)	356	2M	29B
1401/08/21	12,600	12,560	13,050	12,870	3.54	447	3M	36B
1401/08/18	12,440	12,100	12,440	12,430	4.89	663	7M	86B
1401/08/17	11,970	11,970	11,970	11,850	3.95	73	1M	13B
1401/08/16	11,340	11,340	11,400	11,400	4.97	94	2M	18B
1401/08/15	11,290	11,100	11,290	10,860	0.56	80	236K	3B
1401/08/14	11,000	11,000	11,200	10,800	1.22	110	397K	4B
1401/08/11	11,000	10,500	11,000	10,670	0.28	72	230K	2B
1401/08/10	10,750	10,620	11,000	10,640	0.38	70	173K	2B
1401/08/09	10,970	10,530	10,970	10,600	0.09	80	364K	4B
1401/08/08	10,510	10,470	11,000	10,590	0.86	140	717K	8B
1401/08/07	10,010	10,010	10,890	10,500	0.0	92	467K	5B
1401/08/04	10,650	10,500	10,650	10,500	(4.98)	164	2M	16B
1401/08/03	10,640	10,640	10,900	11,050	(0.36)	95	151K	2B
1401/08/02	10,640	10,640	11,030	11,090	(0.18)	65	121K	1B
1401/08/01	10,650	10,650	11,180	11,110	(0.45)	100	304K	3B
1401/07/30	11,380	11,150	11,450	11,160	(4.86)	219	2M	18B
1401/07/27	11,600	11,260	11,650	11,730	(0.34)	96	148K	2B
1401/07/26	11,780	11,560	11,810	11,770	(0.34)	116	333K	4B
1401/07/25	11,290	11,290	11,590	11,810	(0.34)	51	121K	1B
1401/07/24	11,870	11,720	11,950	11,850	(3.89)	97	963K	11B
1401/07/23	12,060	11,850	12,210	12,330	(1.12)	120	314K	4B
1401/07/20	12,700	12,110	12,900	12,470	(0.24)	81	177K	2B
1401/07/19	13,090	12,130	13,090	12,500	0.24	107	204K	3B
1401/07/06	23,900	23,400	23,900	23,680	(0.04)	208	495K	12B
1401/07/04	22,750	22,750	24,880	23,690	(0.84)	111	342K	8B
1401/07/02	24,520	23,820	24,520	23,890	(4.71)	164	1M	32B
1401/06/30	25,500	24,650	25,500	25,070	(1.38)	81	319K	8B
1401/06/29	25,110	25,100	25,500	25,420	(0.12)	50	90K	2B
1401/06/28	24,900	24,900	25,500	25,450	0.75	70	600K	15B
1401/06/27	24,650	24,650	25,350	25,260	(0.2)	39	154K	4B
1401/06/23	24,950	24,950	25,490	25,310	(0.12)	37	84K	2B
1401/06/22	25,200	24,520	25,700	25,340	(0.43)	71	150K	4B
1401/06/21	24,570	24,570	26,200	25,450	(0.04)	60	111K	3B
1401/06/20	25,920	25,130	26,250	25,460	0.16	78	93K	2B
1401/06/19	25,930	25,320	26,020	25,420	0.39	72	121K	3B
1401/06/16	25,100	25,090	25,640	25,320	0.08	70	88K	2B
1401/06/15	25,600	25,060	25,600	25,300	(0.16)	38	116K	3B
1401/06/14	24,480	24,480	25,600	25,340	(0.04)	56	53K	1B
1401/06/13	24,520	24,520	25,640	25,350	(0.2)	62	96K	2B
1401/06/12	25,950	25,020	25,950	25,400	(0.2)	81	147K	4B
1401/06/09	25,250	25,250	25,850	25,450	0.16	68	132K	3B
1401/06/08	25,990	25,240	25,990	25,410	(0.04)	63	166K	4B
1401/06/07	26,400	25,460	26,400	25,420	0.12	46	43K	1B
1401/06/06	25,330	25,330	26,000	25,390	0.12	59	77K	2B
1401/06/05	26,100	25,360	26,100	25,360	0.12	73	85K	2B
1401/06/02	24,570	24,570	26,160	25,330	0.92	102	386K	10B
1401/06/01	24,850	24,410	25,700	25,100	(0.99)	123	379K	9B
1401/05/31	25,730	24,770	25,800	25,350	(0.67)	107	599K	15B
1401/05/30	25,540	24,810	26,290	25,520	1.35	159	336K	9B
1401/05/29	25,250	25,140	25,600	25,180	1.45	93	432K	11B
1401/05/26	24,400	24,380	25,080	24,820	(0.08)	57	76K	2B
1401/05/25	24,630	24,500	25,470	24,840	0.0	91	183K	5B
1401/05/24	24,800	24,320	25,230	24,840	(0.8)	118	294K	7B
1401/05/23	24,530	24,530	25,250	25,040	(0.08)	91	132K	3B
1401/05/22	25,020	25,020	25,900	25,060	0.20	74	139K	4B
1401/05/19	25,790	25,000	25,790	25,010	0.16	67	160K	4B
1401/05/18	24,500	24,500	25,780	24,970	0.36	68	201K	5B
1401/05/15	25,190	24,600	25,400	24,880	0.28	88	120K	3B
1401/05/12	24,430	24,430	25,720	24,810	(1.08)	319	646K	16B
1401/05/11	25,650	24,500	25,650	25,080	(2.03)	126	409K	10B
1401/05/10	25,550	25,250	26,560	25,600	(2.74)	205	679K	17B
1401/05/09	25,820	25,820	26,690	26,320	(0.42)	71	211K	6B
1401/05/08	26,300	26,010	27,490	26,430	(0.38)	68	260K	7B
1401/05/05	26,150	26,100	26,940	26,530	(0.23)	70	249K	7B
1401/05/04	26,030	25,850	27,690	26,590	0.72	114	389K	10B
1401/05/03	26,880	26,030	27,480	26,400	(3.61)	224	851K	22B
1401/05/02	27,970	26,880	28,020	27,390	(3.18)	134	622K	17B
1401/05/01	28,860	27,610	28,900	28,290	0.78	125	395K	11B
1401/04/29	27,870	27,500	28,520	28,070	(1.65)	129	586K	16B
1401/04/28	29,590	28,490	29,590	28,540	(4.8)	563	3M	94B
1401/04/26	30,970	28,830	30,970	29,980	1.63	694	3M	86B
1401/04/25	28,990	28,750	29,530	29,500	4.87	289	2M	74B
1401/04/22	28,280	27,800	28,450	28,130	0.97	201	535K	15B
1401/04/21	27,950	26,450	28,410	27,860	0.18	131	456K	13B
1401/04/20	28,380	27,230	28,380	27,810	0.94	173	348K	10B
1401/04/18	27,800	27,380	28,220	27,550	0.66	120	217K	6B
1401/04/15	27,940	26,800	28,290	27,370	0.04	184	421K	12B
1401/04/14	27,280	27,050	27,790	27,360	(2.01)	181	499K	14B
1401/04/13	28,900	27,320	28,900	27,920	(1.86)	285	778K	22B
1401/04/12	29,500	28,100	29,500	28,450	(3.79)	458	2M	57B
1401/04/11	29,010	28,390	30,150	29,570	0.44	388	841K	25B
1401/04/08	29,280	28,210	30,000	29,440	(0.84)	554	2M	69B
1401/04/07	28,760	28,760	29,930	29,690	4.14	635	2M	71B
1401/04/06	28,590	27,570	28,610	28,510	4.62	536	3M	91B
1401/04/05	27,600	26,110	28,490	27,250	(0.47)	419	2M	53B
1401/04/04	27,800	26,930	27,800	27,380	2.39	374	1M	38B
1401/04/01	27,420	26,080	27,980	26,740	(1.0)	274	719K	19B
1401/03/31	26,900	25,330	27,090	27,010	4.69	572	4M	96B
1401/03/30	25,150	25,150	26,220	25,800	0.19	140	253K	7B
1401/03/29	24,850	24,850	26,370	25,750	0.04	126	319K	8B
1401/03/28	26,100	24,900	26,100	25,740	0.47	294	1M	33B
1401/03/25	25,190	24,960	25,720	25,620	4.57	790	4M	105B
1401/03/24	23,780	23,780	24,960	24,500	3.03	108	688K	17B
1401/03/21	27,520	26,510	27,520	26,900	(2.0)	398	1M	34B
1401/03/18	28,500	27,000	28,730	27,450	(3.41)	505	983K	27B
1401/03/17	28,250	27,760	28,840	28,420	0.04	275	2M	45B
1401/03/16	29,350	27,650	29,760	28,410	(0.42)	417	3M	82B
1401/03/11	26,880	26,880	29,290	28,530	1.89	280	600K	17B
1401/03/10	28,340	27,510	28,350	28,000	1.67	209	928K	26B
1401/03/09	27,270	27,000	28,500	27,540	(1.75)	260	560K	15B
1401/03/08	28,050	27,600	28,690	28,030	0.83	465	1M	33B
1401/03/07	26,600	26,220	28,190	27,800	3.54	538	4M	108B
1401/03/04	26,150	26,150	27,300	26,850	(0.26)	332	2M	42B
1401/03/03	27,350	26,310	27,380	26,920	0.19	243	848K	23B
1401/03/02	26,650	26,100	27,380	26,870	0.0	436	2M	62B
1401/03/01	26,610	26,560	27,220	26,870	0.67	170	716K	19B
1401/02/31	27,190	26,230	27,190	26,690	0.34	204	1M	29B
1401/02/28	26,630	26,340	26,960	26,600	(3.87)	308	646K	17B
1401/02/27	28,040	27,020	28,060	27,670	(1.32)	262	918K	25B
1401/02/26	27,150	27,150	28,720	28,040	1.19	450	1M	39B
1401/02/25	29,310	26,570	29,350	27,710	(0.89)	645	3M	82B
1401/02/24	27,980	27,400	27,980	27,960	4.92	592	4M	98B
1401/02/21	26,080	25,660	26,740	26,650	4.63	260	1M	34B
1401/02/20	24,990	24,400	26,040	25,470	2.70	358	1M	34B
1401/02/19	24,760	24,420	25,300	24,800	(0.84)	263	1M	33B
1401/02/18	25,050	24,650	25,250	25,010	0.20	294	680K	17B
1401/02/17	25,400	24,400	25,400	24,960	1.55	293	780K	19B
1401/02/12	24,500	24,370	25,090	24,580	(0.89)	381	1M	32B
1401/02/11	25,900	24,550	25,900	24,800	(3.09)	562	2M	44B
1401/02/10	25,100	24,980	25,660	25,590	4.71	725	2M	62B
1401/02/07	24,310	24,240	24,690	24,440	0.49	203	402K	10B
1401/02/06	24,000	24,000	24,690	24,320	0.79	231	544K	13B
1401/02/05	23,890	23,860	24,400	24,130	0.58	233	735K	18B
1401/02/04	24,580	23,700	24,580	23,990	(0.7)	227	578K	14B
1401/01/31	24,130	23,810	24,690	24,160	0.88	294	811K	20B
1401/01/30	23,610	23,430	24,200	23,950	(0.25)	198	565K	14B
1401/01/29	24,000	23,710	24,400	24,010	2.48	402	901K	22B
1401/01/28	23,720	23,180	23,890	23,430	1.25	276	1M	27B
1401/01/27	22,840	22,720	23,600	23,140	1.49	322	646K	15B
1401/01/24	22,370	22,370	23,300	22,800	(0.48)	273	642K	15B
1401/01/23	22,820	22,400	23,800	22,910	0.39	341	875K	20B
1401/01/22	23,330	22,190	24,380	22,820	(2.19)	836	2M	45B
1401/01/21	22,910	22,610	23,570	23,330	3.92	889	3M	59B
1401/01/20	21,870	21,410	22,480	22,450	4.86	656	4M	88B
1401/01/17	21,910	21,120	21,910	21,410	0.56	213	531K	11B
1401/01/16	21,550	20,700	21,740	21,290	0.38	228	561K	12B
1401/01/15	21,360	20,850	21,690	21,210	(2.12)	336	765K	16B
1401/01/14	21,540	21,500	22,190	21,670	(1.72)	362	817K	18B
1401/01/10	22,170	21,310	22,170	22,050	4.40	795	5M	106B
1401/01/09	21,120	21,120	21,120	21,120	4.97	84	825K	17B
1401/01/08	19,900	19,750	20,140	20,120	4.85	129	809K	16B
1401/01/07	19,340	19,000	19,570	19,190	0.79	150	477K	9B
1401/01/06	19,350	18,890	19,350	19,040	0.05	160	477K	9B
1400/12/28	19,020	18,840	19,350	19,030	0.21	232	701K	13B
1400/12/25	19,230	18,770	19,320	18,990	0.05	94	224K	4B
1400/12/24	18,800	18,700	19,180	18,980	(0.21)	106	264K	5B
1400/12/23	19,140	18,800	19,140	19,020	(0.26)	89	196K	4B
1400/12/22	19,000	18,810	19,180	19,070	(0.31)	111	234K	4B
1400/12/21	18,950	18,730	19,000	19,130	(0.88)	168	282K	5B
1400/12/18	19,210	18,990	19,790	19,300	(2.62)	225	639K	12B
1400/12/17	19,560	19,370	20,000	19,820	(0.9)	114	263K	5B
1400/12/16	20,600	19,540	20,600	20,000	0.76	278	598K	12B
1400/12/15	19,140	18,800	20,090	19,850	3.71	484	2M	47B
1400/12/14	19,050	18,800	19,310	19,140	(0.47)	142	318K	6B
1400/12/11	19,350	18,900	19,350	19,230	(0.36)	123	298K	6B
1400/12/09	19,750	18,990	19,750	19,300	0.73	248	843K	16B
1400/12/08	19,440	18,960	19,450	19,160	(0.21)	102	200K	4B
1400/12/07	19,450	18,860	19,500	19,200	(0.16)	71	111K	2B
1400/12/04	19,020	19,020	19,700	19,230	0.05	86	136K	3B
1400/12/03	19,920	19,180	19,920	19,220	0.0	61	25K	480M
1400/12/02	19,210	19,010	19,600	19,220	0.05	136	186K	4B
1400/12/01	18,550	18,530	19,290	19,210	(0.26)	235	191K	4B
1400/11/30	19,100	18,760	19,880	19,260	(0.16)	205	162K	3B
1400/11/27	19,430	18,780	19,700	19,290	(2.38)	240	521K	10B
1400/11/25	20,000	19,450	20,000	19,760	(0.75)	130	488K	10B
1400/11/24	19,740	19,600	20,200	19,910	(0.25)	76	161K	3B
1400/11/23	19,700	19,700	20,500	19,960	0.55	110	508K	10B
1400/11/20	19,190	18,670	20,150	19,850	2.85	205	713K	14B
1400/11/19	19,400	18,910	20,130	19,300	(0.1)	136	217K	4B
1400/11/18	18,920	18,920	19,950	19,320	(1.88)	122	462K	9B
1400/11/17	19,920	19,660	20,010	19,690	(4.83)	114	720K	14B
1400/11/16	20,050	20,040	21,310	20,690	(0.72)	141	271K	6B
1400/11/13	20,560	20,380	21,110	20,840	3.53	250	1M	21B
1400/11/12	19,350	19,350	20,180	20,130	4.73	286	1M	27B
1400/11/11	19,000	18,800	19,640	19,220	0.10	130	385K	7B
1400/11/10	20,300	18,700	20,320	19,200	(1.89)	257	868K	17B
1400/11/09	19,210	19,210	20,140	19,570	1.03	174	395K	8B
1400/11/06	19,680	18,800	19,840	19,370	2.49	181	750K	15B
1400/11/05	19,300	18,860	19,420	18,900	(4.79)	202	1M	20B
1400/11/04	19,610	19,160	19,860	19,850	(1.44)	105	315K	6B
1400/11/03	20,600	19,450	20,740	20,140	(1.52)	139	430K	9B
1400/11/02	21,010	20,090	21,200	20,450	0.10	123	248K	5B
1400/10/29	19,800	19,670	21,250	20,430	0.0	236	572K	12B
1400/10/28	20,210	19,800	20,770	20,430	(1.97)	129	330K	7B
1400/10/27	20,600	20,210	21,450	20,840	(0.81)	127	340K	7B
1400/10/26	20,910	20,600	21,100	21,010	(0.28)	77	121K	3B
1400/10/25	21,650	20,790	21,650	21,070	(0.09)	90	190K	4B
1400/10/22	21,100	20,980	21,450	21,090	0.33	166	472K	10B
1400/10/21	21,750	20,910	21,750	21,020	0.43	109	392K	8B
1400/10/20	20,860	20,600	21,450	20,930	(0.14)	276	512K	11B
1400/10/19	21,260	20,750	21,270	20,960	(3.32)	249	902K	19B
1400/10/18	21,680	21,300	22,010	21,680	(0.28)	124	451K	10B
1400/10/15	21,400	21,150	22,270	21,740	0.0	208	340K	7B
1400/10/14	21,500	21,320	22,000	21,740	(1.41)	114	419K	9B
1400/10/13	21,800	21,650	22,300	22,050	(0.5)	105	198K	4B
1400/10/12	22,100	21,800	22,350	22,160	(0.18)	97	213K	5B
1400/10/11	22,220	21,700	22,450	22,200	(0.67)	123	237K	5B
1400/10/08	22,880	22,000	22,890	22,350	(0.31)	143	382K	9B
1400/10/07	22,100	22,100	22,800	22,420	0.72	209	316K	7B
1400/10/06	22,220	21,730	22,670	22,260	(0.98)	220	596K	13B
1400/10/05	22,280	22,040	22,790	22,480	(0.18)	151	255K	6B
1400/10/04	22,000	22,000	22,990	22,520	0.81	199	725K	16B
1400/10/01	22,150	22,150	22,610	22,340	3.71	152	529K	12B
1400/09/30	21,230	21,000	21,800	21,540	3.71	155	567K	12B
1400/09/29	19,700	19,700	21,440	20,770	0.39	235	663K	14B
1400/09/28	21,500	20,470	21,500	20,690	(3.45)	236	705K	15B
1400/09/27	21,500	21,120	21,910	21,430	0.14	156	185K	4B
1400/09/24	21,150	20,870	22,130	21,400	(0.88)	130	265K	6B
1400/09/23	21,000	21,000	22,640	21,590	(1.37)	203	498K	11B
1400/09/22	22,420	21,110	23,190	21,890	(1.44)	403	1M	26B
1400/09/21	22,880	22,100	23,070	22,210	(4.51)	452	3M	57B
1400/09/20	23,180	22,770	23,200	23,260	(0.77)	167	237K	5B
1400/09/17	23,810	23,210	23,810	23,440	(0.55)	226	508K	12B
1400/09/16	23,010	23,010	23,660	23,570	(0.46)	181	324K	8B
1400/09/15	23,520	23,400	23,950	23,680	(0.17)	142	230K	5B
1400/09/14	23,300	23,300	23,880	23,720	(0.34)	181	294K	7B
1400/09/13	23,500	23,230	24,000	23,800	(0.54)	140	175K	4B
1400/09/10	24,330	23,400	24,330	23,930	(0.5)	153	340K	8B
1400/09/09	23,810	23,150	24,680	24,050	1.01	209	539K	13B
1400/09/08	23,570	23,460	24,120	23,810	0.25	198	431K	10B
1400/09/07	23,200	23,200	24,000	23,750	(1.17)	239	405K	10B
1400/09/06	24,050	23,640	24,500	24,030	(1.76)	249	455K	11B
1400/09/03	24,890	24,200	24,890	24,460	(0.2)	179	447K	11B
1400/09/02	24,980	24,360	25,310	24,510	(1.68)	245	1M	30B
1400/09/01	25,290	24,600	25,340	24,930	1.05	375	1M	32B
1400/08/30	24,310	24,290	25,380	24,670	(0.04)	228	410K	10B
1400/08/29	25,770	24,310	25,770	24,680	(2.64)	325	540K	13B
1400/08/26	25,480	24,910	26,120	25,350	1.89	377	990K	25B
1400/08/25	23,790	23,790	25,590	24,880	(0.2)	367	1M	25B
1400/08/24	25,220	24,670	25,940	24,930	(3.97)	684	2M	52B
1400/08/23	27,020	25,670	27,120	25,960	(3.92)	1,167	4M	107B
1400/08/22	26,950	26,310	27,070	27,020	4.77	1,449	5M	144B
1400/08/19	25,020	25,020	27,310	25,790	(2.05)	2,719	13M	326B
1400/08/18	26,320	26,000	27,000	26,330	0.96	345	427K	11B
1400/08/17	25,900	24,970	26,220	26,080	4.40	502	1M	39B
1400/08/16	26,580	24,770	26,580	24,980	(4.18)	511	2M	61B
1400/08/15	24,410	24,410	26,160	26,070	4.61	452	2M	41B
1400/08/12	24,620	24,410	25,170	24,920	2.09	247	711K	18B
1400/08/11	24,250	24,250	24,990	24,410	0.04	184	316K	8B
1400/08/10	24,300	24,250	25,500	24,400	0.41	196	443K	11B
1400/08/09	24,270	24,250	24,890	24,300	0.21	379	2M	39B
1400/08/08	25,790	23,950	25,790	24,250	(3.46)	233	918K	22B
1400/08/05	24,490	24,450	25,600	25,120	(0.99)	311	509K	13B
1400/08/04	24,480	24,320	25,540	25,370	4.27	690	3M	64B
1400/08/03	24,250	24,250	24,800	24,330	(0.45)	369	2M	43B
1400/08/01	24,510	23,860	24,990	24,440	(0.45)	240	479K	12B
1400/07/28	24,600	24,310	24,900	24,550	0.20	160	197K	5B
1400/07/27	24,350	24,250	24,980	24,500	0.20	153	229K	6B
1400/07/26	24,250	24,250	24,940	24,450	1.07	254	469K	12B
1400/07/25	24,690	23,230	24,690	24,190	(0.25)	205	768K	19B
1400/07/24	22,640	22,640	24,260	24,250	4.93	141	904K	22B
1400/07/21	23,700	22,920	24,520	23,110	(4.19)	231	665K	15B
1400/07/20	24,580	24,080	25,190	24,120	(4.81)	310	945K	23B
1400/07/19	25,700	24,530	26,200	25,340	(1.05)	271	418K	11B
1400/07/18	25,740	25,030	25,780	25,610	(2.36)	260	526K	13B
1400/07/17	27,060	25,870	27,060	26,230	(3.67)	399	640K	17B
1400/07/14	26,250	26,250	27,770	27,230	0.15	280	787K	21B
1400/07/12	27,510	27,000	27,540	27,190	0.41	228	337K	9B
1400/07/11	28,000	26,880	28,100	27,080	(0.7)	518	750K	20B
1400/07/10	28,160	27,000	28,760	27,270	(3.3)	2,058	2M	55B
1400/07/07	29,200	27,470	29,200	28,200	(1.78)	350	511K	14B
1400/07/06	30,290	28,350	30,290	28,710	(3.79)	612	938K	27B
1400/07/04	28,680	27,250	30,050	29,840	4.26	2,340	4M	105B
1400/07/03	27,330	27,330	28,680	28,620	4.76	330	966K	28B
1400/06/31	28,520	26,250	28,520	27,320	0.22	439	607K	17B
1400/06/30	27,870	26,530	28,270	27,260	0.96	515	2M	42B
1400/06/29	26,300	26,220	28,000	27,000	(2.0)	436	526K	14B
1400/06/28	28,330	27,360	28,960	27,550	(4.31)	468	2M	56B
1400/06/27	29,260	26,890	29,260	28,790	3.30	1,076	2M	55B
1400/06/24	27,970	26,990	27,970	27,870	4.62	614	1M	33B
1400/06/23	26,150	26,000	26,700	26,640	4.76	317	857K	23B
1400/06/22	26,110	24,760	26,990	25,430	(2.38)	429	945K	24B
1400/06/21	26,110	25,740	27,750	26,050	(3.84)	403	801K	21B
1400/06/20	28,300	26,270	28,300	27,090	(0.33)	461	653K	18B
1400/06/17	26,570	26,550	28,000	27,180	(0.95)	508	397K	11B
1400/06/16	27,880	27,180	28,500	27,440	(4.09)	623	1M	32B
1400/06/15	29,790	28,010	29,800	28,610	(0.35)	642	1M	29B
1400/06/14	27,990	27,350	29,100	28,710	3.57	878	3M	77B
1400/06/13	28,400	27,300	28,570	27,720	(0.29)	581	961K	27B
1400/06/10	27,350	26,910	28,550	27,800	0.54	521	1M	28B
1400/06/09	27,430	27,430	28,400	27,650	(4.23)	651	2M	58B
1400/06/08	29,010	28,720	29,600	28,870	(4.5)	450	1M	31B
1400/06/07	30,660	28,560	31,340	30,230	1.27	1,144	3M	76B
1400/06/06	30,230	27,390	30,270	29,850	3.54	713	1M	40B
1400/06/03	28,500	27,600	29,690	28,830	1.94	789	2M	53B
1400/06/02	28,480	27,900	28,500	28,280	4.16	498	984K	28B
1400/06/01	27,000	26,020	28,100	27,150	0.93	638	1M	31B
1400/05/31	27,500	26,520	27,500	26,900	1.93	583	983K	26B
1400/05/24	25,220	25,220	26,880	26,390	(0.15)	724	1M	30B
1400/05/23	26,700	26,420	26,700	26,430	(4.96)	477	1M	33B
1400/05/20	28,830	26,500	28,870	27,810	1.13	1,521	3M	88B
1400/05/19	27,480	27,110	27,510	27,500	4.96	324	1M	30B
1400/05/18	25,550	25,550	26,330	26,200	4.47	492	1M	29B
1400/05/17	24,340	24,340	25,300	25,080	4.07	761	2M	44B
1400/05/16	23,740	23,480	24,130	24,100	4.83	483	1M	31B
1400/05/13	23,100	22,750	23,590	22,990	(2.13)	597	1M	31B
1400/05/12	24,000	23,160	24,000	23,490	(3.37)	530	1M	24B
1400/05/11	23,260	23,260	25,150	24,310	(0.12)	447	753K	18B
1400/05/10	25,200	23,790	25,200	24,340	(2.76)	600	937K	23B
1400/05/09	25,880	24,610	25,880	25,030	(2.76)	773	1M	35B
1400/05/06	26,490	24,550	26,820	25,740	0.55	655	1M	37B
1400/05/05	26,820	24,700	26,820	25,600	(1.54)	1,036	3M	83B
1400/05/04	25,400	24,140	26,170	26,000	4.29	964	3M	69B
1400/04/28	24,500	24,200	25,500	24,930	1.22	985	2M	49B
1400/04/27	24,820	24,000	24,820	24,630	4.19	1,436	3M	85B
1400/04/26	22,630	22,450	23,980	23,640	3.50	978	3M	65B
1400/04/23	23,360	22,530	23,500	22,840	(1.21)	721	1M	27B
1400/04/22	22,320	21,800	23,360	23,120	3.91	1,350	4M	82B
1400/04/21	23,000	21,820	23,000	22,250	(2.03)	959	1M	29B
1400/04/20	22,710	22,220	23,300	22,710	0.09	1,286	2M	48B
1400/04/19	22,360	22,360	22,710	22,690	4.90	937	2M	56B
1400/04/16	21,700	20,860	22,270	21,630	1.69	992	2M	48B
1400/04/15	21,500	20,970	21,900	21,270	1.43	759	1M	26B
1400/04/14	21,000	20,630	21,640	20,970	0.58	1,127	2M	41B
1400/04/13	21,000	20,730	21,740	20,850	(4.45)	1,012	3M	53B
1400/04/12	22,400	21,620	22,700	21,820	(4.09)	990	2M	47B
1400/04/09	23,960	22,390	23,990	22,750	(3.44)	1,363	2M	49B
1400/04/08	22,550	22,490	23,670	23,560	4.48	1,643	3M	78B
1400/04/07	23,000	22,430	23,520	22,550	(4.49)	1,292	2M	46B
1400/04/06	24,350	22,990	24,350	23,610	(0.92)	1,329	2M	39B
1400/04/05	23,700	23,600	24,390	23,830	(4.07)	2,663	4M	101B
1400/04/02	25,500	24,230	25,780	24,840	(12.07)	1,841	4M	88B
1400/03/24	28,430	28,430	28,430	29,910	(0.03)	6	2K	69M
1400/03/23	28,430	28,430	28,430	29,920	0.0	3	549	16M
1400/03/22	28,430	28,430	28,430	29,920	0.0	3	1K	39M
1400/03/19	28,440	28,440	28,440	29,920	(0.03)	6	3K	73M
1400/03/18	28,460	28,460	28,460	29,930	(0.07)	7	7K	204M
1400/03/17	28,500	28,500	28,500	29,950	(0.17)	20	17K	490M
1400/03/12	28,520	28,520	28,520	30,000	(0.07)	9	8K	228M
1400/03/11	27,340	27,340	27,340	30,020	(1.15)	79	56K	2B
1400/03/10	28,870	28,870	28,870	30,370	(0.03)	4	3K	92M
1400/03/09	28,880	28,880	28,880	30,380	(0.07)	11	5K	141M
1400/03/08	28,900	28,900	28,900	30,400	(0.07)	17	7K	213M
1400/03/05	28,920	28,920	28,920	30,420	(0.07)	3	7K	202M
1400/03/04	28,920	28,920	28,920	30,440	0.0	2	335	10M
1400/03/03	28,950	28,950	28,950	30,440	(0.1)	3	11K	313M
1400/03/01	28,950	28,950	28,950	30,470	0.0	1	200	6M
1400/02/29	28,950	28,950	28,950	30,470	0.0	1	200	6M
1400/02/28	28,960	28,960	28,960	30,470	(0.03)	5	2K	66M
1400/02/26	28,970	28,970	28,970	30,480	(0.03)	5	2K	58M
1400/02/25	29,010	29,010	29,010	30,490	(0.13)	11	13K	374M
1400/02/22	29,620	29,620	29,620	30,530	0.0	2	5K	148M
1400/02/21	29,620	29,620	29,620	30,530	0.0	2	371	11M
1400/02/20	29,630	29,630	29,630	30,530	(0.03)	6	15K	457M
1400/02/19	29,630	29,630	29,630	30,540	0.0	2	516	15M
1400/02/15	29,630	29,630	29,630	30,540	0.0	1	300	9M
1400/02/13	29,630	29,630	29,630	30,540	0.0	1	181	5M
1400/02/12	29,630	29,630	29,630	30,540	0.0	1	500	15M
1400/02/08	29,630	29,630	29,630	30,540	0.0	5	1K	39M
1400/02/07	29,690	29,690	29,690	30,540	(0.2)	15	106K	3B
1400/02/06	29,760	29,760	29,760	30,600	(0.26)	13	141K	4B
1400/02/05	29,760	29,760	29,760	30,680	0.0	2	401	12M
1400/02/04	29,910	29,910	29,910	30,680	(0.49)	20	261K	8B
1400/02/01	29,910	29,910	29,910	30,830	0.0	2	432	13M
1400/01/31	30,220	30,220	30,220	30,830	0.0	6	2K	59M
1400/01/29	30,220	30,220	30,220	30,830	0.0	2	1K	35M
1400/01/28	30,220	30,220	30,220	30,830	0.0	3	1K	39M
1400/01/25	30,220	30,220	30,220	30,830	0.0	13	6K	177M
1400/01/24	30,230	30,230	30,230	30,830	(0.03)	14	18K	556M
1400/01/23	30,270	30,270	30,270	30,840	(0.13)	8	104K	3B
1400/01/22	30,270	30,270	30,270	30,880	0.0	4	2K	66M
1400/01/21	30,270	30,270	30,270	30,880	0.0	3	830	25M
1400/01/18	30,290	30,290	30,290	30,880	(0.06)	8	62K	2B
1400/01/17	30,290	30,290	30,290	30,900	0.0	8	5K	156M
1400/01/16	30,290	30,290	30,290	30,900	0.0	12	7K	224M
1400/01/15	30,300	30,300	30,300	30,900	(0.03)	6	24K	721M
1400/01/14	30,550	30,450	31,450	30,910	(0.51)	222	498K	15B
1400/01/11	30,560	30,560	32,600	31,070	(0.35)	2,838	5M	170B
1400/01/10	30,560	30,560	30,560	31,180	0.0	21	8K	233M
1400/01/08	30,560	30,560	30,560	31,180	0.0	25	9K	280M
1400/01/07	30,620	30,620	30,620	31,180	(0.19)	63	148K	5B
1399/12/27	30,670	30,670	30,670	31,240	(0.16)	64	126K	4B
1399/12/26	30,740	30,740	30,740	31,290	(0.22)	57	182K	6B
1399/12/25	30,820	30,820	30,820	31,360	(0.25)	32	205K	6B
1399/12/24	30,830	30,830	30,830	31,440	(0.03)	26	37K	1B
1399/12/23	30,900	30,900	30,900	31,450	(0.25)	33	212K	7B
1399/12/20	31,100	31,100	31,100	31,530	(0.63)	30	505K	16B
1399/12/19	31,140	31,140	31,140	31,730	(0.13)	22	105K	3B
1399/12/18	31,160	31,160	31,160	31,770	(0.06)	30	44K	1B
1399/12/17	31,420	31,420	31,420	31,790	(0.84)	127	667K	21B
1399/12/16	31,430	31,430	31,430	32,060	(0.03)	12	13K	423M
1399/12/13	31,440	31,440	31,440	32,070	(0.03)	19	29K	914M
1399/12/12	31,460	31,460	31,460	32,080	(0.06)	47	41K	1B
1399/12/11	31,470	31,470	31,470	32,100	(0.03)	22	14K	443M
1399/12/10	31,830	31,830	32,180	32,110	(1.11)	382	866K	28B
1399/12/09	32,110	32,110	33,990	32,470	(0.89)	2,301	5M	157B
1399/12/06	32,200	31,080	32,930	32,760	5.44	3,193	7M	218B
1399/12/05	29,520	29,520	31,800	31,070	3.46	2,065	4M	123B
1399/12/04	30,000	29,830	30,770	30,030	(1.31)	1,829	3M	80B
1399/12/03	30,720	29,840	30,980	30,430	1.50	2,944	4M	115B
1399/12/02	29,550	29,550	30,980	29,980	(0.56)	3,046	6M	191B
1399/11/29	29,570	29,570	29,570	30,150	(0.07)	57	42K	1B
1399/11/28	29,600	29,600	29,600	30,170	(0.1)	60	77K	2B
1399/11/27	29,710	29,710	29,710	30,200	(0.36)	84	311K	9B
1399/11/26	29,880	29,880	30,480	30,310	(0.56)	350	544K	16B
1399/11/25	32,000	30,150	32,000	30,480	(0.91)	2,697	4M	134B
1399/11/21	30,770	30,000	30,770	30,760	4.95	738	2M	59B
1399/11/13	51,000	48,100	52,930	51,510	2.12	4,586	5M	253B
1399/11/12	50,510	48,250	50,510	50,440	4.84	2,988	5M	266B
1399/11/11	46,990	46,000	48,240	48,110	4.70	625	1M	58B
1399/11/08	47,000	45,700	47,400	45,950	(4.47)	3,353	4M	203B
1399/11/07	47,880	47,880	50,300	48,100	(4.54)	2,229	4M	178B
1399/11/06	50,050	49,970	51,490	50,390	(4.2)	529	829K	41B
1399/11/05	56,000	51,600	56,000	52,600	(3.15)	1,713	2M	107B
1399/11/04	53,180	52,210	54,820	54,310	4.02	1,546	3M	137B
1399/11/01	52,000	51,920	53,900	52,210	(4.46)	3,859	6M	315B
1399/10/30	54,630	54,630	55,950	54,650	(4.96)	1,538	3M	181B
1399/10/29	55,960	55,960	55,960	57,500	(2.38)	80	385K	22B
1399/10/27	58,940	58,840	61,400	58,900	(4.89)	423	955K	56B
1399/10/24	63,490	59,160	63,490	61,930	1.18	6,793	11M	651B
1399/10/23	57,790	55,730	61,590	61,210	4.35	4,177	13M	787B
1399/10/22	61,480	57,790	61,870	58,660	(3.57)	2,882	2M	138B
1399/10/21	61,120	60,120	64,500	60,830	(3.87)	4,100	4M	265B
1399/10/20	63,600	63,080	65,720	63,280	(4.68)	808	1M	65B
1399/10/17	68,700	65,300	69,900	66,390	(3.4)	1,643	2M	121B
1399/10/16	65,360	65,360	68,860	68,730	4.79	2,034	3M	210B
1399/10/15	65,270	65,270	68,000	65,590	(4.53)	3,623	5M	344B
1399/10/14	68,650	68,650	70,000	68,700	(4.93)	1,579	2M	143B
1399/10/13	72,110	72,110	74,000	72,260	(4.8)	400	640K	46B
1399/10/10	77,100	74,810	81,470	75,900	(3.61)	3,349	3M	244B
1399/10/09	76,820	76,820	82,990	78,740	(2.62)	9,101	13M	1T
1399/10/08	80,840	80,840	82,700	80,860	(4.97)	2,013	10M	814B
1399/10/03	85,000	84,000	86,000	85,090	2.98	683	638K	54B
1399/10/02	77,640	77,640	85,800	82,630	1.11	7,442	10M	855B
1399/10/01	83,460	77,800	83,460	81,720	2.81	3,664	6M	458B
1399/09/30	78,500	77,900	79,540	79,490	4.92	801	2M	180B
1399/09/29	75,880	72,410	75,920	75,760	4.77	1,712	4M	278B
1399/09/26	73,100	69,830	73,120	72,310	3.83	3,404	5M	390B
1399/09/25	67,500	67,500	70,870	69,640	3.17	3,015	4M	301B
1399/09/24	68,280	62,060	68,280	67,500	3.80	5,494	17M	1T
1399/09/23	65,030	65,030	65,030	65,030	4.99	370	1M	66B
1399/09/22	60,000	59,900	61,970	61,940	4.95	1,994	8M	517B
1399/09/19	57,990	56,310	60,680	59,020	1.93	1,510	1M	76B
1399/09/18	57,590	56,510	59,990	57,900	(1.19)	982	1M	60B
1399/09/17	62,000	57,830	62,000	58,600	(3.73)	2,047	2M	143B
1399/09/16	61,000	59,190	61,240	60,870	4.35	2,472	3M	178B
1399/09/15	57,000	55,020	59,190	58,330	3.46	2,368	4M	206B
1399/09/12	55,500	53,660	58,000	56,380	1.31	1,777	2M	104B
1399/09/11	56,200	55,500	58,290	55,650	(4.74)	2,671	4M	201B
1399/09/10	61,000	56,640	61,000	58,420	(2.01)	1,757	2M	118B
1399/09/09	58,600	56,700	60,980	59,620	0.24	2,027	2M	112B
1399/09/08	58,310	58,140	62,700	59,480	(2.79)	1,889	2M	118B
1399/09/05	60,970	60,970	63,540	61,190	(4.64)	2,238	4M	248B
1399/09/04	68,250	62,350	68,250	64,170	(2.22)	3,245	7M	447B
1399/09/03	65,630	65,630	65,630	65,630	4.99	262	4M	233B
1399/09/02	60,600	59,630	62,610	62,510	4.83	1,068	4M	223B
1399/09/01	62,000	57,830	62,000	59,630	(2.04)	1,134	2M	108B
1399/08/28	63,920	60,730	63,920	60,870	(4.77)	1,295	3M	162B
1399/08/27	63,700	63,700	65,500	63,920	(4.67)	721	775K	50B
1399/08/26	67,000	65,720	67,000	67,050	(3.06)	233	457K	30B
1399/08/25	68,750	65,270	71,400	69,170	0.68	1,338	2M	146B
1399/08/24	67,120	65,430	70,500	68,700	0.73	1,145	2M	140B
1399/08/21	70,360	66,990	71,100	68,200	(3.23)	1,193	912K	62B
1399/08/20	70,920	67,860	73,000	70,480	1.29	1,272	2M	106B
1399/08/19	74,000	67,990	74,000	69,580	(2.77)	1,728	3M	212B
1399/08/18	70,000	66,810	73,830	71,560	1.76	1,685	4M	296B
1399/08/17	72,220	66,510	73,510	70,320	0.44	2,314	3M	236B
1399/08/14	66,860	64,100	70,110	70,010	4.84	1,498	5M	372B
1399/08/12	62,240	62,240	68,770	66,780	1.95	1,060	2M	125B
1399/08/11	67,800	63,480	69,930	65,500	(1.98)	531	908K	59B
1399/08/10	61,140	61,140	67,560	66,820	3.84	1,252	4M	257B
1399/08/07	61,190	61,190	61,190	64,350	(0.09)	20	15K	926M
1399/08/06	61,290	61,290	61,290	64,410	(0.16)	13	24K	1B
1399/08/05	61,350	61,350	61,350	64,510	(0.09)	17	14K	876M
1399/08/03	61,370	61,370	61,370	64,570	(0.03)	10	4K	231M
1399/07/30	61,680	61,680	61,680	64,590	(0.51)	46	78K	5B
1399/07/29	61,690	61,690	61,690	64,920	(0.02)	13	3K	163M
1399/07/28	61,690	61,690	61,690	64,930	0.0	4	460	28M
1399/07/27	61,730	61,730	61,730	64,930	(0.06)	12	9K	571M
1399/07/23	61,810	61,810	61,810	64,970	(0.14)	76	22K	1B
1399/07/22	64,020	63,970	68,860	65,060	(3.37)	402	548K	35B
1399/07/21	66,210	66,140	69,000	67,330	(3.29)	432	546K	36B
1399/07/20	69,630	67,100	69,630	69,620	4.98	1,295	3M	241B
1399/07/19	66,420	62,600	66,420	66,320	4.84	704	3M	216B
1399/07/16	64,900	61,000	64,900	63,260	1.95	575	835K	53B
1399/07/15	62,100	56,700	62,100	62,050	4.90	692	2M	123B
1399/07/14	55,330	55,330	60,500	59,150	1.56	451	2M	90B
1399/07/13	60,000	55,230	60,000	58,240	0.19	312	408K	24B
1399/07/12	59,750	54,200	59,750	58,130	2.13	327	592K	35B
1399/07/09	59,000	54,080	59,500	56,920	0.0	408	1M	84B
1399/07/08	56,180	56,180	57,900	56,920	(3.74)	237	635K	36B
1399/07/07	56,180	56,180	56,180	59,130	0.0	5	1K	57M
1399/07/06	56,190	56,190	56,190	59,130	(0.02)	14	4K	219M
1399/07/05	56,330	56,330	56,330	59,140	(0.25)	60	42K	2B
1399/07/02	58,780	58,780	60,360	59,290	(4.17)	400	705K	41B
1399/07/01	64,590	60,320	64,590	61,870	(2.55)	374	520K	32B
1399/06/31	57,730	57,730	63,780	63,490	4.51	1,155	2M	126B
1399/06/30	62,060	58,960	62,900	60,750	(2.11)	210	463K	28B
1399/06/29	63,470	58,000	63,470	62,060	2.66	688	985K	61B
1399/06/26	60,450	60,250	60,450	60,450	4.98	460	2M	124B
1399/06/25	57,580	57,580	57,580	57,580	5.00	179	1M	61B
1399/06/24	52,030	52,030	57,270	54,840	0.15	589	1M	70B
1399/06/23	52,120	52,120	52,120	54,760	(0.18)	41	33K	2B
1399/06/22	54,180	54,180	56,430	54,860	(3.81)	381	678K	37B
1399/06/19	56,510	56,510	56,510	57,030	(4.12)	83	668K	38B
1399/06/18	56,510	56,510	56,510	59,480	0.0	3	358	20M
1399/06/17	56,550	56,550	56,550	59,480	(0.07)	4	10K	588M
1399/06/16	56,820	56,810	56,820	59,520	(0.45)	77	74K	4B
1399/06/15	58,670	58,670	58,700	59,790	(3.17)	249	515K	30B
1399/06/12	58,700	58,700	58,700	61,750	(0.05)	9	7K	427M
1399/06/11	58,730	58,730	58,730	61,780	(0.06)	15	10K	582M
1399/06/10	64,500	58,950	64,500	61,820	(0.37)	168	88K	5B
1399/06/05	63,000	60,500	63,130	62,050	3.19	743	909K	56B
1399/06/04	59,790	59,790	64,290	60,130	(4.45)	1,182	2M	109B
1399/06/03	59,990	59,990	59,990	62,930	(0.33)	19	52K	3B
1399/06/02	59,990	59,990	59,990	63,140	0.0	9	1K	64M
1399/06/01	60,420	60,420	60,420	63,140	(0.72)	135	114K	7B
1399/05/29	60,470	60,470	60,470	63,600	(0.08)	27	12K	712M
1399/05/28	63,040	63,040	67,840	63,650	(4.07)	807	1M	80B
1399/05/27	63,500	63,500	63,500	66,350	(0.73)	35	110K	7B
1399/05/26	63,590	63,590	63,590	66,840	(0.13)	20	21K	1B
1399/05/25	63,650	63,650	63,650	66,930	(0.1)	37	16K	1B
1399/05/22	66,040	66,030	72,900	67,000	(3.6)	593	726K	49B
1399/05/21	66,110	66,110	66,110	69,500	(0.11)	40	15K	989M
1399/05/20	69,390	69,390	69,390	69,580	(4.74)	549	616K	43B
1399/05/19	78,800	72,990	78,800	73,040	(4.93)	536	2M	159B
1399/05/15	76,870	73,870	76,870	76,830	4.94	738	1M	99B
1399/05/11	73,980	73,980	73,980	73,210	3.90	472	554K	41B
1399/05/08	68,030	68,030	71,430	70,460	3.57	1,550	2M	153B
1399/05/07	70,900	64,160	70,900	68,030	0.74	2,477	4M	269B
1399/05/06	67,530	66,000	67,530	67,530	4.99	1,078	2M	148B
1399/05/05	64,360	64,360	64,360	64,320	4.93	680	845K	54B
1399/05/04	61,300	61,300	61,300	61,300	4.98	770	1M	67B
1399/05/01	58,500	56,000	58,530	58,390	4.74	833	1M	85B
1399/04/31	54,170	52,010	56,870	55,750	2.92	1,593	2M	138B
1399/04/30	55,500	51,510	55,770	54,170	0.28	1,583	2M	127B
1399/04/29	54,020	53,440	54,020	54,020	5.00	760	1M	63B
1399/04/28	52,580	50,600	52,580	51,450	2.74	638	555K	29B
1399/04/25	50,300	48,800	50,500	50,080	4.12	1,154	1M	68B
1399/04/24	46,000	44,600	49,010	48,100	3.04	1,478	2M	101B
1399/04/23	48,590	46,360	48,590	46,680	(4.32)	1,114	1M	62B
1399/04/22	49,800	46,500	51,000	48,790	(0.27)	1,884	2M	106B
1399/04/21	48,360	48,360	52,000	48,920	(3.89)	864	949K	46B
1399/04/18	51,100	50,410	52,000	50,900	(4.07)	975	934K	47B
1399/04/17	55,500	52,850	55,500	53,060	(4.62)	2,177	2M	129B
1399/04/16	56,100	53,460	56,120	55,630	4.08	2,006	2M	120B
1399/04/15	53,460	53,000	53,460	53,450	4.97	1,186	2M	107B
1399/04/14	51,100	48,670	51,100	50,920	4.62	2,173	3M	142B
1399/04/11	50,050	46,010	50,790	48,670	0.50	1,980	2M	110B
1399/04/10	48,450	48,120	48,460	48,430	4.92	1,415	2M	104B
1399/04/09	47,950	45,680	47,950	46,160	(3.99)	1,217	1M	61B
1399/04/08	51,000	47,470	51,500	48,080	(3.76)	1,175	2M	73B
1399/04/07	48,990	48,600	50,040	49,960	4.83	950	1M	58B
1399/04/04	47,350	47,220	49,000	47,660	(4.1)	1,080	1M	67B
1399/04/03	51,290	46,800	51,290	49,700	0.93	1,609	1M	63B
1399/04/02	49,930	48,380	50,010	49,240	(3.26)	1,836	2M	80B
1399/04/01	53,150	49,850	53,200	50,900	(0.62)	1,559	1M	58B
1399/03/31	51,240	50,240	51,240	51,220	4.96	1,165	1M	53B
1399/03/27	48,800	47,410	48,960	48,800	4.65	851	1M	52B
1399/03/26	45,600	45,600	47,880	46,630	0.58	254	507K	24B
1399/03/20	48,210	46,646	49,400	47,582	(3.09)	1,042	1M	52B
1399/03/19	51,033	46,173	51,033	49,101	1.02	1,174	1M	54B
1399/03/18	48,699	47,500	48,773	48,603	4.63	1,587	2M	86B
1399/03/17	46,990	44,501	47,310	46,451	3.09	1,422	2M	74B
1399/03/13	45,844	45,000	45,844	45,058	3.04	908	811K	37B
1399/03/12	44,366	43,172	46,000	43,730	(3.77)	1,187	1M	54B
1399/03/11	47,490	44,367	47,490	45,444	(2.69)	669	640K	29B
1399/03/10	47,576	45,501	48,771	46,702	0.54	903	569K	27B
1399/03/07	45,897	45,897	46,953	46,449	(3.86)	963	795K	36B
1399/03/06	46,014	46,014	46,764	48,312	(0.2)	99	51K	2B
1399/03/03	47,500	46,764	47,500	48,435	(1.6)	303	333K	16B
1399/02/31	50,026	47,013	51,500	49,225	(0.26)	1,366	1M	55B
1399/02/30	50,000	47,955	50,026	49,352	3.58	1,240	1M	72B
1399/02/29	47,700	46,500	47,701	47,644	4.87	989	1M	56B
1399/02/28	44,080	44,080	48,256	45,430	(2.09)	1,760	2M	106B
1399/02/27	44,724	44,724	46,998	46,400	(1.44)	379	339K	15B
1399/02/24	47,038	47,038	47,363	47,077	(4.92)	1,311	1M	64B
1399/02/23	47,363	47,363	47,363	49,513	(0.69)	156	133K	6B
1399/02/22	48,516	48,516	49,514	49,855	(2.38)	534	464K	23B
1399/02/21	54,844	49,915	54,844	51,069	(2.8)	1,304	1M	56B
1399/02/20	50,002	50,002	54,000	52,542	1.98	1,490	1M	71B
1399/02/17	51,494	51,494	53,000	51,521	(4.95)	966	1M	64B
1399/02/16	55,100	53,934	55,990	54,204	(4.52)	954	863K	47B
1399/02/15	56,714	56,704	58,000	56,772	(4.89)	1,668	2M	109B
1399/02/14	58,888	57,976	60,271	59,688	3.98	2,969	2M	128B
1399/02/13	55,470	55,020	57,740	57,401	4.38	2,873	3M	177B
1399/02/10	55,810	53,020	57,100	54,991	(1.47)	2,977	3M	144B
1399/02/09	55,937	53,938	55,937	55,810	4.76	1,181	2M	110B
1399/02/08	53,777	51,400	53,879	53,274	3.82	802	1M	57B
1399/02/07	51,689	48,888	51,689	51,314	4.24	2,042	4M	212B
1399/02/06	49,228	49,228	49,228	49,228	5.00	410	1M	53B
1399/02/03	43,500	43,000	47,090	46,884	4.54	1,728	6M	297B
1399/02/02	45,100	43,100	46,929	44,848	0.32	922	855K	38B
1399/02/01	44,274	44,273	46,603	44,705	(4.07)	1,488	2M	77B
1399/01/31	49,295	44,677	49,295	46,603	(0.9)	1,062	1M	63B
1399/01/30	46,137	45,501	47,140	47,028	4.75	1,040	2M	107B
1399/01/27	44,290	43,700	46,900	44,896	(1.44)	1,010	959K	43B
1399/01/26	43,786	43,786	47,999	45,553	(1.17)	907	1M	49B
1399/01/25	48,366	43,760	48,366	46,090	0.06	621	470K	22B
1399/01/24	42,077	42,077	46,479	46,063	4.06	1,155	2M	100B
1399/01/23	44,258	44,258	44,787	44,266	(4.98)	1,218	2M	96B
1399/01/20	48,618	44,002	48,618	46,587	0.61	942	874K	41B
1399/01/19	46,000	44,111	46,487	46,304	4.59	1,140	2M	103B
1399/01/18	45,900	42,288	45,900	44,274	(0.54)	1,533	4M	174B
1399/01/17	44,962	43,127	44,962	44,513	3.95	1,400	2M	100B
1399/01/16	43,471	43,469	43,471	42,821	3.43	556	828K	36B
1399/01/11	41,971	38,364	42,402	41,401	2.52	1,358	2M	98B
1399/01/10	40,399	39,153	40,399	40,383	4.96	936	3M	118B
1399/01/09	39,153	39,153	39,153	38,476	3.18	229	854K	33B
1399/01/06	37,289	37,288	37,289	37,289	5.00	515	2M	69B
1399/01/05	36,823	36,210	36,823	35,514	1.27	256	362K	13B
1398/12/28	35,799	34,996	35,799	35,070	2.86	419	836K	30B
1398/12/27	34,965	32,000	34,966	34,095	2.38	908	1M	40B
1398/12/26	31,200	31,200	33,843	33,301	3.32	369	982K	33B
1398/12/25	31,369	31,369	32,500	32,232	(2.39)	642	796K	25B
1398/12/24	35,800	32,617	36,000	33,020	(3.82)	822	1M	47B
1398/12/21	32,000	32,000	34,520	34,333	4.43	839	1M	48B
1398/12/20	34,465	32,742	34,465	32,877	(9.37)	1,651	3M	99B
1398/12/14	36,493	36,493	36,493	36,278	4.38	428	1M	52B
1398/12/13	35,249	33,800	35,250	34,756	3.53	1,859	2M	56B
1398/12/12	34,087	33,000	34,087	33,572	3.41	1,259	1M	43B
1398/12/11	32,482	32,160	32,482	32,464	4.94	673	1M	35B
1398/12/10	29,323	29,323	32,409	30,936	0.23	2,705	4M	114B
1398/12/07	32,075	29,550	32,075	30,866	1.04	3,339	5M	140B
1398/12/06	30,548	30,548	30,548	30,548	5.00	127	256K	8B
1398/12/05	29,094	29,094	29,094	29,094	5.00	269	647K	19B
1398/12/04	27,709	27,709	27,709	27,709	5.00	169	319K	9B
1398/12/03	25,600	24,443	27,015	26,390	2.57	767	1M	36B
1398/11/30	25,025	25,025	25,760	25,729	4.87	696	1M	32B
1398/11/29	23,220	23,220	25,295	24,534	0.52	1,134	2M	43B
1398/11/28	25,500	23,967	25,500	24,406	(3.26)	1,272	1M	31B
1398/11/27	25,000	24,500	25,798	25,228	1.90	1,235	1M	35B
1398/11/26	24,950	24,200	25,200	24,757	2.80	986	1M	33B
1398/11/23	23,349	23,345	24,350	24,082	3.84	991	933K	22B
1398/11/21	24,240	22,444	24,240	23,191	(1.79)	820	639K	15B
1398/11/20	23,400	23,150	24,328	23,613	(1.46)	1,029	1M	32B
1398/11/19	24,960	23,380	24,960	23,962	(1.37)	1,068	1M	24B
1398/11/16	23,780	23,652	24,660	24,296	2.72	1,075	931K	23B
1398/11/15	23,900	23,210	24,599	23,652	(2.32)	1,072	1M	30B
1398/11/14	25,090	23,306	25,100	24,213	(1.3)	1,389	2M	41B
1398/11/13	23,205	23,205	25,000	24,532	2.46	1,219	1M	36B
1398/11/12	24,500	23,516	25,041	23,944	(3.26)	1,512	1M	34B
1398/11/08	24,511	24,375	25,370	24,752	(3.19)	1,454	1M	37B
1398/11/07	24,006	24,006	26,529	25,567	1.18	1,429	2M	51B
1398/11/06	26,501	24,839	26,600	25,268	(3.35)	2,697	3M	72B
1398/11/05	26,170	25,400	26,211	26,145	4.74	1,795	3M	86B
1398/11/02	24,970	24,200	25,086	24,963	4.48	1,819	3M	72B
1398/11/01	23,300	23,255	24,081	23,892	4.17	1,079	2M	45B
1398/10/30	23,100	22,500	23,405	22,935	(1.31)	948	1M	25B
1398/10/29	23,200	22,501	23,993	23,239	1.43	863	984K	23B
1398/10/28	22,300	22,300	23,045	22,912	4.39	620	1M	24B
1398/10/25	21,058	21,058	22,349	21,948	(0.39)	938	1M	28B
1398/10/24	22,900	21,000	22,900	22,034	0.24	1,007	911K	20B
1398/10/23	22,002	21,801	22,002	21,981	4.90	683	1M	26B
1398/10/22	20,955	20,955	20,955	20,955	5.00	135	457K	10B
1398/10/21	20,209	20,209	20,209	19,958	0.73	31	37K	755M
1398/10/18	19,760	19,760	19,760	19,813	(1.74)	79	89K	2B
1398/10/17	19,951	19,951	20,995	20,163	(3.99)	524	688K	14B
1398/10/15	20,828	20,828	21,799	21,001	(4.21)	1,056	1M	31B
1398/10/14	21,924	21,924	21,924	21,924	(5.0)	231	573K	13B
1398/10/11	22,989	22,830	23,434	23,077	0.72	1,780	2M	58B
1398/10/10	23,400	22,239	23,500	22,912	(1.42)	1,656	2M	45B
1398/10/09	23,561	23,001	24,160	23,241	(1.36)	1,731	2M	53B
1398/10/08	24,586	23,330	24,586	23,561	(1.74)	1,287	1M	31B
1398/10/07	23,390	23,029	24,051	23,979	4.68	1,484	2M	56B
1398/10/04	23,884	22,600	23,884	22,906	(1.14)	1,177	1M	30B
1398/10/03	22,645	22,600	23,850	23,170	(1.02)	879	820K	19B
1398/10/02	24,499	23,058	24,499	23,409	(3.55)	1,700	2M	48B
1398/10/01	24,847	24,100	24,847	24,271	(1.12)	779	694K	17B
1398/09/30	24,113	24,113	25,000	24,547	(1.24)	858	1M	27B
1398/09/27	25,888	24,580	25,888	24,854	(2.89)	952	938K	23B
1398/09/26	25,150	24,968	26,050	25,594	2.63	1,394	1M	34B
1398/09/25	24,292	24,292	25,235	24,938	1.48	1,187	1M	36B
1398/09/24	24,160	24,100	24,834	24,574	2.23	998	1M	30B
1398/09/23	24,300	23,102	24,701	24,038	(0.8)	1,010	896K	22B
1398/09/20	24,997	24,006	24,997	24,233	(2.87)	745	648K	16B
1398/09/19	25,000	24,300	25,234	24,949	3.33	1,309	2M	41B
1398/09/18	23,570	23,570	24,800	24,146	0.0	1,331	2M	39B
1398/09/17	25,800	24,037	25,800	24,145	(4.57)	1,953	3M	69B
1398/09/16	24,350	24,350	25,607	25,302	3.75	1,165	1M	34B
1398/09/13	24,111	23,311	24,475	24,388	4.62	948	2M	50B
1398/09/12	23,411	22,941	24,187	23,310	(3.47)	1,009	1M	28B
1398/09/11	25,216	23,200	25,221	24,148	(0.89)	1,240	2M	43B
1398/09/10	25,400	24,130	25,400	24,366	(1.65)	1,430	3M	74B
1398/09/09	25,017	23,836	25,530	24,774	(1.26)	1,294	2M	46B
1398/09/06	25,997	25,017	25,997	25,090	(4.72)	1,407	2M	59B
1398/09/05	26,999	25,898	27,163	26,333	1.79	818	1M	39B
1398/09/04	24,252	24,252	26,802	25,870	1.35	1,247	2M	60B
1398/09/03	27,730	25,247	27,730	25,526	(3.95)	1,067	955K	24B
1398/09/02	25,962	25,962	27,260	26,575	7.48	1,301	1M	39B
1398/08/28	24,829	24,000	24,829	24,726	4.56	109	364K	9B
1398/08/27	23,250	22,661	23,794	23,647	4.35	202	443K	10B
1398/08/26	21,901	21,901	23,679	22,661	(1.7)	639	1M	30B
1398/08/25	23,054	22,500	23,054	23,053	4.99	210	916K	21B
1398/08/22	21,966	21,341	21,966	21,957	4.96	863	6M	125B
1398/08/21	20,920	20,900	20,922	20,920	4.99	77	396K	8B
1398/08/20	19,880	18,644	20,181	19,926	3.67	353	719K	14B
1398/08/19	20,843	19,113	20,843	19,220	(4.46)	473	1M	21B
1398/08/18	21,399	19,610	21,399	20,118	(2.54)	853	1M	28B
1398/08/14	20,600	19,961	20,959	20,642	3.41	922	978K	20B
1398/08/13	20,003	19,099	20,003	19,961	4.78	571	768K	15B
1398/08/12	18,880	18,450	19,299	19,051	3.65	112	127K	2B
1398/08/11	18,397	17,998	18,397	18,380	4.90	445	2M	32B
1398/08/08	17,521	17,521	17,521	17,521	5.00	34	102K	2B
1398/08/06	15,671	15,671	17,300	16,687	1.21	420	618K	10B
1398/08/04	16,487	16,487	16,558	16,488	(4.99)	231	448K	7B
1398/08/01	18,700	17,138	18,700	17,354	(3.8)	333	698K	12B
1398/07/30	17,990	17,001	18,211	18,040	4.01	439	1M	26B
1398/07/29	17,246	17,246	18,140	17,344	(4.46)	561	3M	46B
1398/07/28	18,153	18,153	18,153	18,153	(5.0)	39	142K	3B
1398/07/24	18,983	18,983	18,983	19,108	(4.37)	87	89K	2B
1398/07/23	19,962	19,962	21,000	19,982	(4.9)	230	819K	16B
1398/07/22	20,954	20,952	22,000	21,012	(4.72)	193	230K	5B
1398/07/21	23,300	22,002	23,300	22,054	(4.77)	630	1M	30B
1398/07/20	23,535	22,131	23,535	23,159	3.32	950	1M	31B
1398/07/17	21,801	21,425	23,500	22,415	(0.61)	713	2M	41B
1398/07/16	24,000	22,308	24,000	22,552	(3.96)	978	2M	47B
1398/07/15	23,700	21,820	23,766	23,482	3.74	1,127	3M	73B
1398/07/14	22,696	21,700	22,696	22,635	4.71	897	4M	84B
1398/07/13	21,616	21,616	21,616	21,616	5.00	77	297K	6B
1398/07/10	20,596	19,655	20,596	20,587	4.95	646	5M	93B
1398/07/09	19,616	19,616	19,616	19,616	5.00	69	263K	5B
1398/07/03	18,682	18,682	18,682	18,682	5.00	86	239K	4B
1398/07/02	17,666	16,853	18,282	17,793	2.19	502	1M	21B
1398/07/01	17,455	16,778	17,455	17,412	4.74	674	2M	36B
1398/06/31	16,624	16,624	16,624	16,624	5.00	52	151K	3B
1398/06/30	15,790	15,400	15,840	15,833	4.95	141	241K	4B
1398/06/27	15,400	14,400	15,478	15,086	2.33	483	858K	13B
1398/06/26	14,700	13,751	14,904	14,742	3.85	476	1M	21B
1398/06/25	13,211	13,211	14,478	14,195	2.94	575	1M	21B
1398/06/24	14,026	13,414	14,220	13,789	(2.3)	450	807K	11B
1398/06/23	14,100	13,601	14,238	14,114	4.09	533	850K	12B
1398/06/20	13,201	13,201	13,598	13,560	4.70	453	784K	11B
1398/06/17	13,000	12,757	13,379	12,951	1.53	443	1M	15B
1398/06/16	12,689	12,311	12,850	12,756	3.80	424	791K	10B
1398/06/13	12,353	12,000	12,890	12,289	(0.45)	346	581K	7B
1398/06/12	12,106	12,105	13,149	12,345	(3.12)	325	693K	9B
1398/06/11	13,000	12,705	13,000	12,742	(4.72)	201	356K	5B
1398/06/10	13,670	13,153	14,100	13,373	(3.18)	205	246K	3B
1398/06/09	13,754	13,100	14,089	13,812	2.93	326	794K	11B
1398/06/06	13,279	12,811	13,980	13,419	(0.21)	279	671K	9B
1398/06/05	13,476	13,041	13,476	13,447	4.77	235	581K	8B
1398/06/04	12,617	12,330	12,940	12,835	4.15	440	2M	25B
1398/06/03	12,800	12,200	12,800	12,324	(4.03)	480	1M	16B
1398/06/02	13,147	12,200	13,154	12,842	2.51	494	1M	15B
1398/05/30	12,320	12,312	12,621	12,528	4.23	218	706K	9B
1398/05/28	10,960	10,960	12,063	12,020	4.62	456	1M	12B
1398/05/27	11,000	11,000	11,551	11,489	4.44	418	1M	17B
1398/05/26	11,500	10,622	11,500	11,001	(1.14)	199	253K	3B
1398/05/23	11,214	10,980	11,218	11,128	4.16	361	535K	6B
1398/05/22	10,312	10,021	10,931	10,684	2.62	322	901K	10B
1398/05/20	10,730	10,244	11,108	10,411	(3.45)	413	685K	7B
1398/05/19	11,100	10,600	11,348	10,783	(2.86)	229	522K	6B
1398/05/16	10,774	10,774	11,300	11,100	0.10	260	456K	5B
1398/05/15	11,794	10,981	11,794	11,089	(4.06)	520	2M	19B
1398/05/14	12,190	11,337	12,190	11,558	(3.14)	995	3M	38B
1398/05/13	11,010	11,000	12,109	11,933	3.47	684	3M	32B
1398/05/12	11,900	11,004	11,900	11,533	0.07	645	2M	19B
1398/05/09	11,581	11,150	11,581	11,525	4.49	820	4M	42B
1398/05/08	11,032	10,830	11,032	11,030	4.98	383	3M	32B
1398/05/07	10,510	10,000	10,510	10,507	4.97	423	5M	51B
1398/05/06	10,049	9,302	10,261	10,010	2.43	394	2M	19B
1398/05/05	9,800	9,460	9,877	9,773	3.89	261	1M	10B
1398/05/02	9,600	9,123	9,890	9,407	(1.71)	187	817K	8B
1398/05/01	9,352	9,130	9,822	9,571	2.31	496	2M	14B
1398/04/31	9,450	9,352	9,692	9,355	(4.97)	341	2M	16B
1398/04/30	10,500	9,692	10,500	9,844	(3.51)	343	1M	15B
1398/04/29	9,500	9,500	10,483	10,202	2.18	681	3M	32B
1398/04/26	9,998	9,568	10,444	9,984	4.36	591	3M	27B
1398/04/23	9,567	9,567	9,567	9,567	4.99	126	980K	9B
1398/04/22	9,080	8,900	9,124	9,112	4.86	492	5M	41B
1398/04/19	8,692	8,500	8,692	8,690	4.96	203	2M	16B
1398/04/18	8,286	7,951	8,286	8,279	4.90	265	2M	20B
1398/04/17	7,892	7,892	7,892	7,892	4.99	137	1M	11B
1398/04/16	7,526	7,250	7,526	7,517	4.87	315	2M	18B
1398/04/15	6,995	6,879	7,193	7,168	4.63	196	1M	7B
1398/04/12	6,879	6,800	6,879	6,851	4.56	428	4M	28B
1398/04/11	6,530	6,229	6,615	6,552	4.00	302	1M	8B
1398/04/10	6,590	6,100	6,590	6,300	(0.17)	110	215K	1B
1398/04/09	6,700	6,151	6,700	6,311	(1.82)	174	440K	3B
1398/04/05	6,898	6,303	6,898	6,428	(2.93)	142	391K	3B
1398/04/04	6,998	6,375	6,998	6,622	(1.16)	121	116K	770M
1398/04/03	6,520	6,520	6,709	6,700	4.85	156	472K	3B
1398/04/02	6,123	6,123	6,434	6,390	4.28	146	477K	3B
1398/04/01	6,419	6,113	6,419	6,128	(4.76)	98	344K	2B
1398/03/29	6,880	6,428	6,880	6,434	(4.91)	123	526K	3B
1398/03/28	6,899	6,253	6,900	6,766	2.80	166	542K	4B
1398/03/27	6,399	6,392	7,050	6,582	(2.17)	301	604K	4B
1398/03/26	6,714	6,621	6,950	6,728	(3.46)	349	1M	9B
1398/03/25	6,920	6,892	7,220	6,969	(3.93)	389	1M	9B
1398/03/22	7,381	6,913	7,489	7,254	0.37	270	810K	6B
1398/03/21	7,490	7,134	7,490	7,227	(3.76)	439	993K	7B
1398/03/20	7,420	7,086	7,751	7,509	1.50	573	2M	15B
1398/03/19	7,408	7,074	7,408	7,398	4.85	614	3M	26B
1398/03/18	7,039	6,793	7,071	7,056	4.77	213	914K	6B
1398/03/13	6,747	6,600	6,747	6,735	4.81	284	1M	7B
1398/03/12	6,160	6,160	6,442	6,426	4.73	166	773K	5B
1398/03/11	6,291	6,030	6,329	6,136	(3.32)	295	1M	7B
1398/03/08	6,600	6,285	6,699	6,347	(4.05)	657	2M	12B
1398/03/07	6,474	6,350	6,742	6,615	3.02	390	1M	8B
1398/03/05	6,567	6,256	6,567	6,421	2.65	373	1M	7B
1398/03/04	6,190	6,190	6,256	6,255	4.97	406	2M	14B
1398/03/01	5,650	5,630	5,991	5,959	4.43	221	948K	6B
1398/02/31	5,700	5,551	5,810	5,706	2.98	232	583K	3B
1398/02/30	6,050	5,509	6,050	5,541	(4.43)	246	826K	5B
1398/02/29	5,799	5,690	5,799	5,798	4.98	170	833K	5B
1398/02/28	5,392	5,392	5,549	5,523	4.50	108	661K	4B
1398/02/25	5,307	5,090	5,307	5,285	4.55	139	857K	5B
1398/02/24	5,055	5,049	5,055	5,055	4.98	46	130K	656M
1398/02/23	4,770	4,601	4,840	4,815	4.45	98	738K	4B
1398/02/22	4,950	4,491	4,950	4,610	(2.48)	127	463K	2B
1398/02/21	4,600	4,599	4,729	4,727	4.95	151	1M	5B
1398/02/18	4,351	4,351	4,793	4,504	(1.64)	297	1M	5B
1398/02/17	4,575	4,575	4,800	4,579	(4.9)	147	990K	5B
1398/02/10	5,640	5,160	5,640	5,285	(1.98)	412	2M	8B
1398/02/09	5,795	5,318	5,799	5,392	(3.66)	303	1M	8B
1398/02/08	5,430	5,430	5,628	5,597	4.42	372	2M	9B
1398/02/07	5,350	5,319	5,364	5,360	4.91	239	1M	6B
1398/02/04	5,100	4,900	5,126	5,109	4.65	204	2M	10B
1398/02/03	5,120	4,852	5,120	4,882	(4.41)	139	731K	4B
1398/02/02	5,414	4,900	5,414	5,107	(0.97)	317	2M	8B
1398/01/31	4,866	4,866	5,202	5,157	4.08	145	703K	4B
1398/01/28	4,951	4,940	5,005	4,955	(4.69)	202	1M	5B
1398/01/27	5,360	4,921	5,366	5,199	1.72	415	2M	11B
1398/01/26	5,111	5,077	5,111	5,111	4.99	264	3M	14B
1398/01/25	4,868	4,868	4,868	4,868	4.98	212	3M	16B
1398/01/24	4,637	4,637	4,637	4,637	4.98	61	771K	4B
1398/01/21	4,300	4,290	4,504	4,417	2.96	323	2M	9B
1398/01/20	4,335	4,210	4,350	4,290	0.92	134	586K	3B
1398/01/19	4,297	4,101	4,330	4,251	(1.09)	83	189K	803M
1398/01/18	4,390	4,200	4,390	4,298	0.54	182	544K	2B
1398/01/17	4,221	4,221	4,360	4,275	0.90	118	352K	2B
1398/01/11	4,470	4,200	4,470	4,237	(0.7)	281	602K	3B
1398/01/10	4,469	4,124	4,469	4,267	(0.26)	114	204K	869M
1398/01/07	4,240	4,040	4,378	4,278	2.59	203	747K	3B
1398/01/06	4,070	3,970	4,218	4,170	3.78	215	1M	4B
1398/01/05	4,020	3,923	4,093	4,018	1.01	41	108K	434M
1397/12/28	3,920	3,825	4,009	3,978	1.48	88	300K	1B
1397/12/27	4,028	3,850	4,028	3,920	0.54	29	66K	259M
1397/12/26	3,936	3,808	3,950	3,899	1.56	124	4M	14B
1397/12/25	3,956	3,804	3,956	3,839	(1.79)	63	173K	662M
1397/12/22	3,950	3,861	3,969	3,909	0.62	41	98K	382M
1397/12/21	3,901	3,850	3,950	3,885	(3.21)	69	172K	668M
1397/12/20	4,000	3,970	4,051	4,014	(0.15)	81	304K	1B
1397/12/19	3,925	3,888	4,080	4,020	1.26	119	1M	5B
1397/12/18	3,951	3,813	4,043	3,970	(0.3)	28	25K	97M
1397/12/15	3,951	3,923	3,999	3,982	(0.15)	40	130K	516M
1397/12/14	3,944	3,944	4,036	3,988	(1.72)	62	149K	594M
1397/12/13	3,970	3,970	4,148	4,058	(1.48)	128	428K	2B
1397/12/12	4,165	4,001	4,190	4,119	(0.07)	215	875K	4B
1397/12/11	4,200	4,074	4,200	4,122	1.75	172	602K	2B
1397/12/08	3,920	3,920	4,106	4,051	3.58	318	4M	16B
1397/12/07	3,930	3,889	3,950	3,911	1.09	47	384K	2B
1397/12/06	3,830	3,830	3,919	3,869	(1.1)	48	381K	1B
1397/12/05	3,852	3,850	3,997	3,912	2.14	53	255K	997M
1397/12/04	3,800	3,800	3,850	3,830	(1.31)	69	181K	691M
1397/12/01	3,870	3,782	3,976	3,881	1.41	50	180K	698M
1397/11/30	3,710	3,710	3,950	3,827	0.90	30	101K	386M
1397/11/29	3,701	3,701	3,874	3,793	(1.86)	36	150K	569M
1397/11/28	3,850	3,830	3,878	3,865	0.10	12	61K	235M
1397/11/27	3,887	3,789	3,899	3,861	(0.34)	23	66K	256M
1397/11/24	3,901	3,802	3,902	3,874	(0.44)	22	104K	404M
1397/11/23	4,083	3,850	4,083	3,891	(3.54)	42	115K	447M
1397/11/21	4,011	3,974	4,012	4,034	(1.75)	23	79K	317M
1397/11/17	4,100	4,010	4,139	4,106	(0.8)	25	74K	303M
1397/11/16	4,100	4,010	4,170	4,139	1.90	71	446K	2B
1397/11/15	4,047	3,950	4,080	4,062	3.54	49	201K	815M
1397/11/14	4,150	3,911	4,150	3,923	(3.8)	45	213K	837M
1397/11/13	4,100	4,001	4,180	4,078	1.02	96	277K	1B
1397/11/10	3,965	3,871	4,068	4,037	4.18	179	1M	6B
1397/11/09	3,938	3,800	3,940	3,875	1.15	41	141K	545M
1397/11/08	3,948	3,751	3,948	3,831	(0.62)	34	135K	516M
1397/11/07	3,956	3,764	3,956	3,855	(2.7)	116	571K	2B
1397/11/06	3,913	3,912	4,072	3,962	(1.86)	100	487K	2B
1397/11/03	3,900	3,900	4,098	4,037	0.65	47	236K	954M
1397/11/02	3,882	3,882	4,149	4,011	(1.79)	76	282K	1B
1397/11/01	4,150	4,082	4,150	4,084	(4.93)	30	135K	550M
1397/10/30	4,477	4,227	4,477	4,296	(3.44)	92	651K	3B
1397/10/29	4,449	4,300	4,475	4,449	4.39	135	726K	3B
1397/10/26	4,185	4,185	4,400	4,262	(2.29)	128	683K	3B
1397/10/25	4,399	4,201	4,477	4,362	2.30	230	1M	6B
1397/10/24	4,264	4,264	4,264	4,264	5.00	34	309K	1B
1397/10/23	3,995	3,929	4,130	4,061	3.23	127	1M	4B
1397/10/22	3,989	3,852	3,998	3,934	1.76	68	240K	945M
1397/10/19	3,900	3,720	3,950	3,866	0.13	39	127K	489M
1397/10/18	3,996	3,850	3,996	3,861	(0.1)	52	348K	1B
1397/10/17	4,051	3,860	4,051	3,865	(3.23)	105	980K	4B
1397/10/16	3,900	3,900	3,998	3,994	(0.27)	18	25K	100M
1397/10/15	3,810	3,721	4,040	4,005	2.56	46	240K	961M
1397/10/12	3,931	3,806	4,070	3,905	(2.38)	80	476K	2B
1397/10/11	4,100	3,913	4,100	4,000	0.18	30	51K	204M
1397/10/10	4,100	3,910	4,100	3,993	(2.35)	59	323K	1B
1397/10/09	4,100	4,028	4,164	4,089	2.35	181	2M	7B
1397/10/08	4,138	3,789	4,138	3,995	0.78	152	1M	4B
1397/10/05	3,900	3,830	4,006	3,964	3.77	29	121K	480M
1397/10/04	3,750	3,750	3,888	3,820	3.16	133	2M	8B
1397/10/03	3,759	3,700	3,789	3,703	0.33	27	28K	104M
1397/10/02	3,541	3,540	3,820	3,691	(0.94)	32	69K	252M
1397/10/01	3,700	3,551	3,750	3,726	(0.29)	14	20K	73M
1397/09/28	3,775	3,555	3,775	3,737	0.0	5	2K	6M
1397/09/27	3,883	3,555	3,883	3,737	(0.05)	8	3K	9M
1397/09/26	3,733	3,731	3,833	3,739	(4.79)	37	183K	683M
1397/09/25	3,950	3,768	3,950	3,927	(0.98)	32	30K	115M
1397/09/24	4,175	3,813	4,175	3,966	(1.17)	21	42K	164M
1397/09/21	3,860	3,860	4,009	4,013	(0.37)	15	23K	91M
1397/09/20	4,155	3,890	4,199	4,028	0.22	36	127K	513M
1397/09/19	4,000	4,000	4,100	4,019	1.26	25	109K	439M
1397/09/18	4,068	3,901	4,068	3,969	2.24	66	189K	748M
1397/09/17	3,830	3,800	3,916	3,882	4.08	66	196K	762M
1397/09/14	3,700	3,700	3,798	3,730	(0.43)	43	114K	426M
1397/09/13	3,780	3,640	3,869	3,746	(0.05)	10	14K	50M
1397/09/12	3,738	3,700	3,850	3,748	0.48	21	61K	231M
1397/09/11	3,650	3,650	3,750	3,730	(0.48)	33	53K	197M
1397/09/10	3,898	3,571	3,898	3,748	(0.27)	14	12K	44M
1397/09/07	3,850	3,711	3,850	3,758	0.16	17	61K	230M
1397/09/06	3,671	3,671	3,850	3,752	(2.9)	37	77K	283M
1397/09/05	3,862	3,772	3,862	3,864	(2.67)	19	91K	348M
1397/09/03	3,812	3,812	3,950	3,970	(0.23)	4	7K	27M
1397/08/30	3,920	3,910	4,029	3,979	(0.4)	13	25K	97M
1397/08/29	4,000	3,851	4,047	3,995	(0.1)	12	12K	46M
1397/08/28	4,189	3,960	4,189	3,999	(0.03)	16	71K	282M
1397/08/27	4,197	3,921	4,197	4,000	(1.43)	47	1M	4B
1397/08/26	4,090	3,952	4,199	4,058	(1.39)	44	58K	231M
1397/08/23	4,067	4,052	4,198	4,115	(1.03)	23	114K	469M
1397/08/22	4,187	4,081	4,200	4,158	(0.69)	31	352K	1B
1397/08/21	4,120	4,120	4,360	4,187	(1.55)	41	91K	380M
1397/08/20	4,131	4,101	4,299	4,253	(0.63)	20	39K	164M
1397/08/19	4,272	4,200	4,339	4,280	2.88	38	133K	570M
1397/08/15	4,085	4,053	4,266	4,160	2.24	79	251K	1B
1397/08/14	4,125	4,016	4,125	4,069	(0.49)	53	251K	1B
1397/08/13	4,189	4,030	4,189	4,089	0.12	39	63K	258M
1397/08/12	4,360	3,946	4,360	4,084	(1.66)	114	446K	2B
1397/08/09	3,901	3,901	4,297	4,153	1.47	104	652K	3B
1397/08/07	4,100	4,073	4,166	4,093	(4.53)	173	610K	2B
1397/08/06	4,545	4,237	4,545	4,287	(3.88)	115	297K	1B
1397/08/05	4,528	4,300	4,544	4,460	2.95	118	455K	2B
1397/08/02	4,072	4,071	4,348	4,332	4.61	140	661K	3B
1397/08/01	4,399	4,059	4,399	4,141	(3.07)	182	804K	3B
1397/07/30	4,274	4,151	4,487	4,272	4.94	250	2M	7B
1397/07/29	4,071	4,071	4,071	4,071	4.98	28	254K	1B
1397/07/28	3,878	3,878	3,878	3,878	4.98	25	214K	831M
1397/07/25	3,694	3,694	3,694	3,694	4.97	34	557K	2B
1397/07/24	3,519	3,519	3,519	3,519	4.98	5	150K	529M
1397/07/23	3,514	3,514	3,514	3,352	0.15	5	5K	16M
1397/07/22	3,467	3,467	3,467	3,347	1.36	8	40K	139M
1397/07/21	3,266	3,266	3,429	3,302	(3.93)	59	366K	1B
1397/07/18	3,586	3,426	3,694	3,437	(4.69)	119	688K	2B
1397/07/17	3,586	3,586	3,857	3,606	(4.45)	205	1M	5B
1397/07/16	3,665	3,665	3,665	3,774	(2.15)	12	51K	187M
1397/07/15	3,857	3,857	3,857	3,857	(4.98)	28	217K	839M
1397/07/14	4,017	4,017	4,300	4,059	(4.0)	133	718K	3B
1397/07/11	4,228	4,228	4,228	4,228	(4.99)	64	247K	1B
1397/07/10	4,796	4,375	4,796	4,450	(3.37)	144	925K	4B
1397/07/09	4,618	4,420	4,618	4,605	4.68	168	2M	7B
1397/07/08	4,433	4,433	4,433	4,399	4.19	24	131K	582M
1397/07/07	4,044	4,044	4,246	4,222	9.61	26	147K	625M
1397/07/04	3,909	3,909	3,909	3,852	3.46	25	108K	422M
1397/07/03	3,699	3,610	3,765	3,723	3.82	108	432K	2B
1397/07/02	3,649	3,500	3,649	3,586	3.16	334	2M	7B
1397/07/01	3,525	3,300	3,525	3,476	3.51	521	3M	12B
1397/06/31	3,358	3,358	3,358	3,358	4.97	23	156K	525M
1397/06/27	3,052	3,052	3,204	3,199	10.04	39	659K	2B
1397/06/25	2,907	2,907	2,907	2,907	4.98	13	352K	1B
1397/06/24	2,769	2,769	2,769	2,769	4.97	30	191K	528M
1397/06/21	2,638	2,638	2,638	2,638	4.97	20	254K	669M
1397/06/20	2,395	2,395	2,514	2,513	10.17	85	1M	4B
1397/06/19	2,281	2,281	2,281	2,281	4.97	17	310K	707M
1397/06/18	2,173	2,173	2,173	2,173	4.98	23	504K	1B
1397/06/17	2,070	2,070	2,070	2,070	4.97	13	254K	525M
1397/06/14	1,972	1,972	1,972	1,972	4.95	14	273K	538M
1397/06/13	1,970	1,970	1,970	1,879	0.11	2	5K	10M
1397/06/12	1,942	1,942	1,942	1,877	1.46	8	80K	155M
1397/06/11	1,924	1,924	1,924	1,850	0.93	2	50K	96M
1397/06/10	1,924	1,924	1,924	1,833	0.0	1	530	1M
1397/06/06	1,917	1,917	1,917	1,833	0.38	2	20K	39M
1397/06/05	1,898	1,898	1,898	1,826	1.00	4	54K	103M
1397/06/04	1,893	1,893	1,893	1,808	0.28	3	16K	30M
1397/06/03	1,893	1,893	1,893	1,803	0.0	4	1K	2M
1397/05/30	1,888	1,888	1,888	1,803	0.22	3	12K	22M
1397/05/29	1,878	1,878	1,878	1,799	0.56	8	31K	59M
1397/05/28	1,871	1,871	1,872	1,789	0.34	8	20K	38M
1397/05/27	1,837	1,801	1,841	1,783	1.65	39	105K	192M
1397/05/24	1,763	1,762	1,811	1,754	1.68	30	111K	200M
1397/05/23	1,711	1,711	1,761	1,725	0.17	18	34K	60M
1397/05/22	1,720	1,720	1,751	1,722	0.23	9	51K	89M
1397/05/21	1,780	1,723	1,780	1,718	0.47	26	67K	117M
1397/05/20	1,772	1,690	1,772	1,710	0.06	31	82K	141M
1397/05/17	1,692	1,682	1,745	1,709	1.06	29	181K	311M
1397/05/16	1,688	1,675	1,732	1,691	0.48	36	275K	466M
1397/05/15	1,685	1,679	1,730	1,683	(0.36)	41	343K	578M
1397/05/14	1,720	1,678	1,725	1,689	(4.36)	111	687K	1B
1397/05/13	1,790	1,711	1,848	1,766	(1.94)	29	153K	265M
1397/05/10	1,795	1,792	1,876	1,801	0.50	37	74K	134M
1397/05/09	1,742	1,742	1,840	1,792	(0.28)	18	66K	118M
1397/05/08	1,722	1,721	1,830	1,797	(0.77)	29	181K	323M
1397/05/07	1,791	1,767	1,950	1,811	(2.58)	55	192K	345M
1397/05/06	1,836	1,835	1,956	1,859	(3.73)	51	194K	356M
1397/05/03	1,851	1,842	1,988	1,931	(0.21)	10	13K	25M
1397/05/02	1,900	1,898	1,906	1,935	(3.1)	41	155K	294M
1397/05/01	1,960	1,949	2,080	1,997	(2.63)	42	129K	251M
1397/04/31	2,001	2,000	2,001	2,051	(0.15)	4	13K	27M
1397/04/30	2,054	2,054	2,099	2,054	0.0	8	4K	9M
1397/04/27	2,003	2,003	2,003	2,054	0.0	1	700	1M
1397/04/26	1,996	1,996	2,080	2,054	0.0	2	1K	2M
1397/04/25	2,100	2,000	2,100	2,054	(0.68)	6	53K	106M
1397/04/24	2,040	2,001	2,041	2,068	(0.58)	15	56K	115M
1397/04/23	2,100	2,040	2,100	2,080	0.0	5	24K	49M
1397/04/20	2,051	2,012	2,070	2,080	(1.65)	23	107K	218M
1397/04/19	2,076	2,041	2,076	2,115	(0.19)	9	16K	33M
1397/04/17	2,100	2,078	2,100	2,119	(0.24)	18	34K	71M
1397/04/16	2,139	2,100	2,139	2,124	0.0	4	4K	9M
1397/04/13	2,064	2,064	2,082	2,124	(0.33)	6	29K	60M
1397/04/12	2,100	2,100	2,100	2,131	(0.05)	3	6K	13M
1397/04/11	2,073	2,071	2,100	2,132	(0.28)	12	23K	49M
1397/04/10	2,104	2,076	2,147	2,138	(0.33)	11	34K	72M
1397/04/09	2,075	2,063	2,200	2,145	(1.15)	25	70K	145M
1397/04/06	2,188	2,093	2,188	2,170	(0.6)	14	44K	93M
1397/04/05	2,220	2,220	2,220	2,183	0.0	1	446	990K
1397/04/04	2,229	2,150	2,299	2,183	(0.91)	40	179K	391M
1397/04/03	2,237	2,185	2,237	2,203	0.09	16	44K	98M
1397/04/02	2,199	2,199	2,222	2,201	1.29	56	636K	1B
1397/03/30	2,237	2,122	2,237	2,173	0.09	16	66K	143M
1397/03/29	2,151	2,150	2,160	2,171	(0.96)	14	117K	251M
1397/03/28	2,227	2,150	2,228	2,192	1.62	39	245K	537M
1397/03/27	2,220	2,150	2,234	2,157	(2.4)	60	456K	983M
1397/03/23	2,201	2,201	2,268	2,210	0.23	6	26K	58M
1397/03/22	2,153	2,153	2,224	2,205	(0.32)	10	41K	88M
1397/03/21	2,264	2,156	2,275	2,212	0.14	13	64K	142M
1397/03/20	2,268	2,263	2,268	2,209	0.91	10	59K	135M
1397/03/13	2,151	2,151	2,210	2,189	0.0	2	2K	4M
1397/03/12	2,244	2,244	2,244	2,189	0.0	1	800	2M
1397/03/08	2,151	2,151	2,274	2,189	(0.05)	2	6K	14M
1397/03/07	2,188	2,188	2,278	2,190	0.18	9	10K	23M
1397/03/06	2,288	2,200	2,288	2,186	0.28	6	15K	34M
1397/03/05	2,259	2,259	2,259	2,180	1.30	14	61K	139M
1397/03/02	2,130	2,130	2,202	2,152	2.57	28	152K	332M
1397/03/01	2,124	2,102	2,173	2,098	0.62	12	40K	87M
1397/02/31	2,057	2,057	2,155	2,085	0.19	6	15K	33M
1397/02/30	2,050	2,049	2,071	2,081	(0.05)	6	11K	22M
1397/02/29	2,082	2,044	2,163	2,082	0.0	29	1M	2B
1397/02/26	2,150	2,150	2,167	2,082	0.43	7	27K	59M
1397/02/25	2,158	2,071	2,158	2,073	0.68	14	40K	87M
1397/02/24	2,112	2,012	2,112	2,059	2.34	11	19K	39M
1397/02/17	2,477	2,475	2,479	2,482	(0.04)	9	22K	54M
1397/02/16	2,417	2,416	2,478	2,483	(2.36)	18	95K	231M
1397/02/15	2,461	2,423	2,549	2,543	(0.24)	6	12K	29M
1397/02/11	2,388	2,376	2,557	2,549	4.30	16	224K	571M
1397/02/10	2,487	2,388	2,487	2,444	(2.08)	24	107K	256M
1397/02/09	2,390	2,375	2,488	2,496	(0.08)	4	4K	9M
1397/02/08	2,490	2,426	2,490	2,498	(2.15)	26	85K	205M
1397/02/05	2,481	2,481	2,609	2,553	0.04	2	7K	18M
1397/02/04	2,483	2,483	2,483	2,552	(0.2)	1	12K	31M
1397/02/03	2,481	2,481	2,589	2,557	(0.16)	5	10K	25M
1397/02/02	2,481	2,480	2,630	2,561	0.0	10	9K	23M
1397/01/29	2,650	2,650	2,650	2,561	0.0	1	400	1M
1397/01/27	2,599	2,479	2,653	2,561	(0.04)	8	29K	74M
1397/01/26	2,555	2,500	2,555	2,562	(0.39)	5	30K	76M
1397/01/22	2,531	2,530	2,531	2,572	(0.27)	4	27K	69M
1397/01/20	2,519	2,519	2,552	2,579	(0.42)	11	53K	134M
1397/01/19	2,550	2,550	2,600	2,590	(0.19)	4	22K	55M
1397/01/18	2,660	2,660	2,662	2,595	0.04	2	3K	8M
1397/01/15	2,550	2,550	2,662	2,594	(0.08)	2	9K	23M
1397/01/07	2,512	2,510	2,666	2,596	(0.04)	5	9K	22M
1397/01/06	2,550	2,510	2,550	2,597	(0.19)	6	13K	33M
1397/01/05	2,512	2,512	2,512	2,602	0.0	1	50	126K
1396/12/27	2,516	2,515	2,690	2,602	(0.04)	5	3K	7M
1396/12/26	2,555	2,540	2,560	2,603	(0.42)	14	30K	76M
1396/12/23	2,600	2,600	2,600	2,614	(0.08)	2	20K	51M
1396/12/22	2,601	2,601	2,601	2,616	0.0	1	2K	6M
1396/12/20	2,550	2,550	2,553	2,616	(0.46)	5	30K	77M
1396/12/16	2,561	2,561	2,600	2,628	(0.04)	2	2K	6M
1396/12/15	2,580	2,580	2,582	2,629	0.0	2	826	2M
1396/12/14	2,590	2,580	2,640	2,629	(0.34)	16	81K	213M
1396/12/13	2,630	2,600	2,650	2,638	(0.04)	6	36K	94M
1396/12/12	2,630	2,630	2,630	2,639	0.0	1	500	1M
1396/12/09	2,595	2,590	2,620	2,639	(0.19)	7	19K	50M
1396/12/08	2,660	2,660	2,660	2,644	0.0	1	2K	5M
1396/12/07	2,593	2,593	2,660	2,644	0.0	2	4K	11M
1396/12/06	2,592	2,591	2,592	2,644	(0.15)	3	12K	31M
1396/12/05	2,591	2,591	2,591	2,648	(0.11)	1	10K	26M
1396/12/02	2,591	2,590	2,591	2,651	(0.41)	4	29K	75M
1396/11/30	2,600	2,596	2,600	2,662	(0.04)	2	3K	8M
1396/11/29	2,640	2,590	2,640	2,663	(0.89)	11	72K	190M
1396/11/25	2,650	2,617	2,650	2,687	(0.15)	7	13K	34M
1396/11/23	2,661	2,616	2,661	2,691	(0.19)	12	14K	38M
1396/11/21	2,680	2,675	2,680	2,696	0.0	3	4K	11M
1396/11/18	2,735	2,680	2,735	2,696	(0.04)	3	8K	23M
1396/11/17	2,658	2,658	2,746	2,697	0.0	9	5K	12M
1396/11/16	2,700	2,680	2,700	2,697	0.0	10	14K	38M
1396/11/14	2,700	2,676	2,725	2,697	0.0	6	7K	20M
1396/11/11	2,700	2,700	2,749	2,697	0.04	8	31K	84M
1396/11/10	2,735	2,701	2,735	2,696	0.07	6	18K	50M
1396/11/09	2,720	2,720	2,739	2,694	0.37	8	42K	115M
1396/11/08	2,728	2,728	2,728	2,684	0.11	1	10K	27M
1396/11/07	2,700	2,657	2,728	2,681	(0.04)	3	10K	28M
1396/11/04	2,650	2,650	2,715	2,682	0.04	6	32K	87M
1396/11/03	2,617	2,617	2,681	2,681	(0.22)	6	30K	79M
1396/11/02	2,678	2,650	2,690	2,687	(0.3)	13	71K	191M
1396/11/01	2,791	2,678	2,791	2,695	0.34	16	186K	500M
1396/10/30	2,796	2,680	2,796	2,686	0.49	12	91K	246M
1396/10/27	2,686	2,680	2,686	2,673	0.11	3	48K	128M
1396/10/26	2,660	2,648	2,665	2,670	(0.34)	21	92K	244M
1396/10/25	2,700	2,634	2,700	2,679	(0.56)	18	149K	398M
1396/10/24	2,671	2,671	2,798	2,694	(0.41)	20	81K	218M
1396/10/23	2,742	2,662	2,742	2,705	(1.31)	23	157K	424M
1396/10/20	2,733	2,700	2,733	2,741	(0.04)	2	8K	22M
1396/10/19	2,680	2,680	2,700	2,742	(0.83)	8	62K	169M
1396/10/17	2,790	2,675	2,790	2,765	(0.32)	9	23K	62M
1396/10/16	2,847	2,845	2,847	2,774	0.04	3	1K	4M
1396/10/13	2,698	2,640	2,773	2,773	0.0	191	2M	6B
1396/10/12	2,773	2,637	2,773	2,773	0.0	2	2K	6M
1396/10/11	2,747	2,729	2,870	2,773	(3.45)	36	134K	368M
1396/10/10	2,745	2,744	2,761	2,872	(0.55)	10	20K	56M
1396/10/09	2,801	2,801	2,801	2,888	(0.03)	2	1K	3M
1396/10/06	2,840	2,821	2,840	2,889	(0.03)	8	4K	10M
1396/10/05	2,850	2,850	2,899	2,890	(0.28)	11	40K	115M
1396/10/04	2,890	2,850	2,890	2,898	(0.62)	15	47K	134M
1396/10/03	2,900	2,900	2,989	2,916	(0.44)	9	78K	226M
1396/10/02	2,930	2,900	2,930	2,929	(0.41)	10	51K	149M
1396/09/29	2,910	2,901	2,975	2,941	(0.51)	12	51K	148M
1396/09/28	2,984	2,902	2,990	2,956	0.99	16	120K	357M
1396/09/27	3,000	2,900	3,000	2,927	(0.14)	35	43K	126M
1396/09/26	2,999	2,911	2,999	2,931	0.03	7	6K	17M
1396/09/25	2,930	2,930	2,999	2,930	0.07	5	7K	20M
1396/09/22	2,950	2,914	2,999	2,928	0.38	16	45K	133M
1396/09/21	2,950	2,901	2,950	2,917	(0.41)	27	107K	312M
1396/09/20	2,950	2,901	2,950	2,929	(0.1)	14	31K	91M
1396/09/19	2,950	2,901	2,955	2,932	(1.58)	21	127K	371M
1396/09/18	2,925	2,914	2,926	2,979	(0.33)	12	25K	72M
1396/09/14	2,915	2,915	3,000	2,989	(2.19)	21	137K	409M
1396/09/13	2,970	2,970	2,970	3,056	(0.03)	2	2K	5M
1396/09/12	3,061	2,970	3,099	3,057	(2.21)	34	82K	244M
1396/09/11	3,058	3,058	3,100	3,126	(1.01)	15	58K	178M
1396/09/07	3,100	3,100	3,100	3,158	(0.09)	2	8K	26M
1396/09/05	3,100	3,051	3,140	3,161	(0.47)	8	27K	83M
1396/09/04	3,042	3,042	3,200	3,176	0.0	3	1K	3M
1396/09/01	3,200	3,200	3,200	3,176	0.16	9	28K	89M
1396/08/30	3,242	3,242	3,242	3,171	0.0	1	350	1M
1396/08/29	3,100	3,050	3,100	3,171	(0.38)	3	16K	50M
1396/08/24	3,100	3,100	3,100	3,183	0.0	1	850	3M
1396/08/23	3,100	3,100	3,100	3,183	0.0	1	600	2M
1396/08/22	3,060	3,060	3,060	3,183	0.0	1	535	2M
1396/08/20	3,100	3,100	3,210	3,183	0.09	13	31K	101M
1396/08/17	3,140	3,101	3,140	3,180	(0.03)	8	2K	7M
1396/08/16	3,200	3,200	3,295	3,181	0.0	4	799	3M
1396/08/15	3,180	3,180	3,298	3,181	0.16	17	56K	179M
1396/08/14	3,037	3,037	3,200	3,176	4.20	20	186K	590M
1396/08/13	3,175	3,175	3,177	3,048	0.26	3	10K	30M
1396/08/08	3,087	3,036	3,171	3,040	0.60	19	35K	109M
1396/08/07	3,092	3,092	3,135	3,022	0.67	8	29K	90M
1396/07/29	2,950	2,900	3,086	3,002	(0.1)	11	18K	52M
1396/07/26	2,888	2,888	2,900	3,005	(0.13)	3	5K	14M
1396/07/25	2,895	2,894	3,000	3,009	(0.03)	3	2K	5M
1396/07/24	2,900	2,888	2,900	3,010	(0.23)	5	10K	28M
1396/07/23	3,000	3,000	3,000	3,017	(0.03)	1	10K	30M
1396/07/22	2,878	2,878	2,878	3,018	(0.36)	5	13K	36M
1396/07/19	2,903	2,903	2,903	3,029	0.0	1	87	253K
1396/07/18	3,049	3,049	3,050	3,029	0.0	2	3K	9M
1396/07/16	3,139	3,080	3,139	3,029	0.30	5	14K	43M
1396/07/15	3,050	3,050	3,100	3,020	0.10	7	8K	23M
1396/07/12	3,000	3,000	3,050	3,017	0.0	3	2K	7M
1396/07/10	2,907	2,907	2,907	3,017	(0.03)	2	1K	4M
1396/07/05	3,090	3,090	3,099	3,018	0.47	5	24K	75M
1396/07/04	3,010	3,010	3,010	3,004	0.0	3	8K	25M
1396/07/03	3,000	3,000	3,000	3,004	0.0	1	600	2M
1396/07/02	2,950	2,950	3,060	3,004	0.03	6	3K	10M
1396/07/01	2,960	2,960	2,960	3,003	0.0	1	850	3M
1396/06/29	2,890	2,890	3,057	3,003	0.13	7	17K	53M
1396/06/28	2,980	2,980	3,057	2,999	0.64	7	79K	239M
1396/06/26	2,897	2,897	2,897	2,980	(0.03)	1	2K	6M
1396/06/22	3,000	3,000	3,000	2,981	0.0	1	1K	3M
1396/06/21	2,938	2,888	2,950	2,981	(0.07)	8	6K	18M
1396/06/20	2,945	2,940	3,084	2,983	(0.1)	5	12K	35M
1396/06/15	2,965	2,965	2,965	2,986	0.0	1	341	1M
1396/06/14	2,929	2,929	2,941	2,986	(0.03)	5	3K	8M
1396/06/13	2,944	2,926	2,944	2,987	(0.2)	9	17K	49M
1396/06/12	2,938	2,938	2,951	2,993	(0.07)	3	7K	20M
1396/06/11	2,943	2,943	3,000	2,995	0.0	13	11K	33M
1396/06/08	2,935	2,935	3,100	2,995	0.03	7	5K	16M
1396/06/07	3,001	2,951	3,049	2,994	(0.93)	17	137K	408M
1396/06/06	2,900	2,900	3,100	3,022	0.87	21	85K	260M
1396/06/05	2,960	2,900	3,086	2,996	(0.4)	12	27K	78M
1396/06/04	2,870	2,870	2,884	3,008	(0.36)	6	12K	35M
1396/06/01	2,895	2,871	2,895	3,019	(0.07)	4	3K	7M
1396/05/29	2,928	2,915	2,928	3,021	(1.53)	17	51K	149M
1396/05/28	2,925	2,925	2,926	3,068	(0.07)	3	2K	5M
1396/05/25	2,923	2,923	2,931	3,070	(0.03)	2	816	2M
1396/05/24	2,933	2,927	2,933	3,071	(0.32)	5	10K	30M
1396/05/23	3,098	3,098	3,098	3,081	0.0	1	50	155K
1396/05/22	2,931	2,931	2,931	3,081	(0.03)	1	1K	3M
1396/05/21	3,100	2,956	3,100	3,082	(0.9)	14	34K	102M
1396/05/18	3,010	3,010	3,010	3,110	0.0	2	630	2M
1396/05/16	3,000	3,000	3,000	3,110	0.0	2	615	2M
1396/05/11	3,169	3,061	3,169	3,110	(0.45)	6	38K	116M
1396/05/10	3,046	3,041	3,046	3,124	(0.06)	3	4K	12M
1396/05/09	3,100	3,024	3,169	3,126	0.22	6	39K	124M
1396/05/08	3,061	3,061	3,198	3,119	0.03	5	3K	10M
1396/05/07	3,196	3,140	3,196	3,118	0.13	4	17K	52M
1396/05/04	3,190	3,190	3,199	3,114	0.03	2	2K	5M
1396/05/03	3,129	3,100	3,130	3,113	0.13	3	33K	104M
1396/05/02	3,070	3,070	3,200	3,109	0.23	9	12K	39M
1396/05/01	3,118	3,118	3,118	3,102	4.44	6	151K	470M
1396/04/31	3,000	3,000	3,102	2,970	0.51	12	19K	60M
1396/04/28	2,900	2,896	3,141	2,955	(3.05)	32	105K	305M
1396/04/26	2,970	2,950	2,970	3,048	(0.55)	7	24K	70M
1396/04/25	3,001	3,000	3,001	3,065	(0.07)	2	5K	15M
1396/04/24	2,966	2,963	2,970	3,067	(1.64)	22	53K	156M
1396/04/21	3,054	3,007	3,054	3,118	(1.48)	30	52K	159M
1396/04/20	3,108	3,022	3,108	3,165	(0.5)	15	21K	64M
1396/04/19	3,328	3,319	3,329	3,181	0.32	4	10K	34M
1396/04/18	3,060	3,052	3,370	3,171	(1.28)	17	74K	232M
1396/04/17	3,063	3,061	3,063	3,212	(0.28)	5	9K	27M
1396/04/14	3,180	3,071	3,388	3,221	(0.22)	18	55K	178M
1396/04/13	3,177	3,106	3,177	3,228	0.0	4	1K	4M
1396/04/12	3,150	3,100	3,150	3,228	(0.09)	5	5K	15M
1396/04/11	3,101	3,101	3,150	3,231	(0.09)	3	4K	12M
1396/04/10	3,157	3,150	3,157	3,234	(0.09)	2	6K	19M
1396/04/07	3,125	3,101	3,125	3,237	(0.12)	4	5K	15M
1396/04/04	3,100	3,100	3,100	3,241	0.0	2	534	2M
1396/03/31	3,200	3,120	3,200	3,241	(1.31)	10	39K	123M
1396/03/30	3,164	3,164	3,164	3,284	(1.38)	5	42K	132M
1396/03/29	3,299	3,179	3,300	3,330	(0.48)	13	18K	58M
1396/03/28	3,190	3,190	3,190	3,346	(0.33)	8	10K	32M
1396/03/27	3,270	3,270	3,270	3,357	(0.03)	1	1K	3M
1396/03/24	3,210	3,194	3,210	3,358	(0.12)	6	4K	13M
1396/03/22	3,197	3,197	3,197	3,362	(0.09)	4	3K	10M
1396/03/21	3,385	3,325	3,385	3,365	0.0	8	5K	16M
1396/03/20	3,300	3,300	3,300	3,365	(0.47)	4	29K	95M
1396/03/17	3,271	3,247	3,300	3,381	(1.05)	14	35K	114M
1396/03/16	3,253	3,253	3,253	3,417	(0.2)	3	6K	20M
1396/03/13	3,270	3,270	3,300	3,424	(0.15)	6	5K	15M
1396/03/10	3,333	3,263	3,333	3,429	(0.15)	9	5K	17M
1396/03/09	3,360	3,360	3,360	3,434	0.0	1	299	1M
1396/03/08	3,425	3,333	3,425	3,434	(0.03)	4	3K	11M
1396/03/07	3,640	3,295	3,640	3,435	(0.95)	16	32K	107M
1396/02/24	3,700	3,654	3,750	3,768	(0.32)	17	16K	57M
1396/02/23	3,850	3,850	3,850	3,780	0.03	3	1K	5M
1396/02/20	3,850	3,850	3,850	3,779	0.0	2	2	8K
1396/02/19	3,600	3,600	3,750	3,779	(0.08)	4	3K	10M
1396/02/18	3,760	3,760	3,918	3,782	0.11	9	14K	55M
1396/02/17	3,848	3,842	3,848	3,778	0.21	12	14K	55M
1396/02/16	3,850	3,701	3,850	3,770	(0.08)	10	9K	33M
1396/02/13	3,701	3,700	3,838	3,773	(0.29)	20	38K	144M
1396/02/12	3,900	3,708	3,900	3,784	0.83	14	33K	127M
1396/02/11	3,889	3,562	3,889	3,753	0.11	6	5K	18M
1396/02/10	3,710	3,710	3,840	3,749	0.89	25	123K	463M
1396/02/09	3,745	3,500	3,745	3,716	4.18	27	133K	495M
1396/02/06	3,498	3,498	3,584	3,567	4.48	51	206K	736M
1396/02/04	3,338	3,338	3,418	3,414	(0.03)	7	15K	50M
1396/02/03	3,339	3,339	3,339	3,415	(0.03)	1	1K	4M
1396/02/02	3,342	3,341	3,450	3,416	(0.29)	9	55K	187M
1396/01/30	3,524	3,505	3,524	3,426	0.06	2	3K	12M
1396/01/29	3,340	3,324	3,469	3,424	(0.23)	8	49K	166M
1396/01/28	3,548	3,432	3,548	3,432	0.03	5	2K	8M
1396/01/27	3,358	3,358	3,548	3,431	0.18	8	9K	30M
1396/01/26	3,548	3,353	3,559	3,425	1.03	38	147K	503M
1396/01/23	3,311	3,311	3,469	3,390	2.60	39	356K	1B
1396/01/21	3,248	3,170	3,354	3,304	3.41	37	214K	708M
1396/01/20	3,200	3,162	3,237	3,195	0.22	30	74K	237M
1396/01/19	3,200	3,164	3,239	3,188	(0.28)	20	76K	242M
1396/01/16	3,101	3,101	3,294	3,197	(0.22)	8	19K	58M
1396/01/15	3,248	3,150	3,298	3,204	(1.96)	48	258K	825M
1396/01/14	3,201	3,170	3,300	3,268	(0.31)	17	45K	146M
1396/01/09	3,288	3,160	3,315	3,278	0.28	22	76K	250M
1396/01/08	3,228	3,228	3,323	3,269	0.25	31	25K	82M
1396/01/07	3,288	3,288	3,320	3,261	0.09	7	16K	53M
1396/01/06	3,159	3,158	3,334	3,258	(1.99)	25	72K	229M
1396/01/05	3,226	3,207	3,229	3,324	(0.78)	23	32K	102M
1395/12/28	3,304	3,300	3,390	3,350	(0.83)	20	79K	262M
1395/12/25	3,306	3,306	3,400	3,378	0.06	30	37K	125M
1395/12/24	3,305	3,305	3,430	3,376	(1.89)	56	83K	277M
1395/12/23	3,500	3,310	3,500	3,441	(0.86)	45	48K	162M
1395/12/22	3,512	3,331	3,642	3,471	(0.91)	69	219K	760M
1395/12/21	3,534	3,370	3,534	3,503	4.07	91	338K	1B
1395/12/18	3,300	3,300	3,370	3,366	4.86	66	338K	1B
1395/12/17	3,330	3,164	3,330	3,210	1.07	30	140K	448M
1395/11/27	7,710	7,460	7,710	7,529	(0.07)	98	112K	844M
1395/11/26	7,450	7,428	7,788	7,534	1.50	37	230K	2B
1395/11/25	7,570	7,400	7,570	7,423	2.93	52	96K	716M
1395/11/24	7,300	7,251	7,423	7,212	0.19	6	10K	72M
1395/11/23	7,200	7,171	7,201	7,198	(0.37)	22	63K	453M
1395/11/20	7,325	7,177	7,498	7,225	(1.78)	47	96K	696M
1395/11/19	7,500	7,265	7,530	7,356	1.42	24	26K	197M
1395/11/18	7,159	7,159	7,600	7,253	(2.46)	42	81K	590M
1395/11/17	7,272	7,206	7,684	7,436	(0.25)	7	6K	46M
1395/11/16	7,750	7,320	7,750	7,455	(1.35)	12	29K	213M
1395/11/13	7,848	7,400	7,848	7,557	(0.16)	57	352K	3B
1395/11/12	7,508	7,508	7,750	7,569	(0.12)	19	58K	439M
1395/11/11	8,000	7,472	8,000	7,578	(3.64)	42	107K	809M
1395/11/10	8,033	7,780	8,033	7,864	0.63	40	55K	431M
1395/11/09	7,838	7,520	7,838	7,815	4.69	163	489K	4B
1395/11/06	7,465	7,465	7,465	7,465	4.99	37	107K	798M
1395/11/05	7,100	7,100	7,317	7,110	0.0	6	916	7M
1395/11/04	7,344	7,170	7,345	7,110	0.32	26	9K	65M
1395/11/03	7,367	6,801	7,367	7,087	(0.38)	10	15K	104M
1395/11/02	7,390	7,099	7,390	7,114	0.04	16	10K	74M
1395/10/29	7,272	7,192	7,359	7,111	0.75	37	16K	120M
1395/10/28	7,100	6,900	7,164	7,058	0.58	22	33K	237M
1395/10/27	7,077	7,022	7,080	7,017	2.38	31	55K	391M
1395/10/26	7,077	6,916	7,077	6,854	0.73	14	18K	124M
1395/10/25	7,080	6,852	7,080	6,804	0.90	23	14K	97M
1395/10/22	6,705	6,500	6,900	6,743	1.57	52	51K	343M
1395/10/20	6,510	6,500	6,850	6,639	(0.03)	13	4K	28M
1395/10/19	7,000	6,515	7,000	6,641	(1.92)	20	57K	379M
1395/10/18	6,651	6,651	6,850	6,771	(0.13)	12	14K	93M
1395/10/15	6,812	6,510	6,852	6,780	(0.83)	39	95K	647M
1395/10/14	7,108	6,811	7,108	6,837	(4.63)	32	84K	576M
1395/10/13	7,330	7,145	7,330	7,169	(4.68)	41	73K	527M
1395/10/12	7,306	7,306	7,471	7,521	(1.47)	14	32K	233M
1395/10/11	7,670	7,400	7,723	7,633	(0.25)	20	23K	174M
1395/10/08	7,750	7,412	7,829	7,652	(1.01)	28	33K	249M
1395/10/07	7,730	7,690	7,848	7,730	0.42	23	39K	304M
1395/10/06	7,790	7,672	7,792	7,698	1.29	27	56K	433M
1395/10/05	7,551	7,551	7,782	7,600	1.02	21	31K	236M
1395/10/04	7,550	7,490	7,650	7,523	0.01	13	4K	32M
1395/10/01	7,125	7,000	7,551	7,522	4.59	73	169K	1B
1395/09/30	7,532	7,156	7,599	7,192	(4.51)	107	214K	2B
1395/09/29	7,799	7,390	7,799	7,532	(1.09)	27	36K	271M
1395/09/28	7,650	7,487	7,653	7,615	(3.38)	47	50K	381M
1395/09/24	8,105	7,700	8,136	7,881	(1.99)	110	194K	2B
1395/09/23	7,998	7,893	8,051	8,041	4.86	197	579K	5B
1395/09/22	7,790	7,511	7,856	7,668	2.49	83	215K	2B
1395/09/21	7,849	7,462	7,849	7,482	(4.74)	103	188K	1B
1395/09/20	8,000	7,648	8,239	7,854	(2.43)	147	385K	3B
1395/09/17	8,050	7,832	8,050	8,050	5.00	228	2M	13B
1395/09/16	7,705	7,705	7,705	7,667	4.47	6	70K	541M
1395/09/15	7,339	7,339	7,339	7,339	4.99	5	80K	589M
1395/09/14	6,990	6,990	6,990	6,990	4.99	7	79K	550M
1395/09/13	6,692	6,692	6,692	6,658	4.46	4	70K	468M
1395/09/09	6,374	6,374	6,374	6,374	4.99	5	86K	551M
1395/09/07	6,373	6,373	6,373	6,071	0.02	2	145	924K
1395/09/06	6,073	6,073	6,073	6,070	4.94	7	86K	520M
1395/09/01	6,072	6,072	6,072	5,784	0.02	1	300	2M
1395/08/29	6,071	6,071	6,071	5,783	0.02	1	152	923K
1395/08/25	6,042	6,042	6,042	5,782	0.47	1	8K	49M
1395/08/23	6,042	6,042	6,042	5,755	0.0	1	100	604K
1395/08/19	6,017	6,017	6,017	5,755	0.42	2	7K	44M
1395/08/17	6,016	6,016	6,016	5,731	0.02	1	300	2M
1395/08/16	5,951	5,951	5,951	5,730	1.09	2	19K	115M
1395/08/11	5,943	5,943	5,943	5,668	0.14	1	2K	15M
1395/08/10	5,933	5,933	5,933	5,660	0.16	2	3K	17M
1395/08/09	5,919	5,919	5,919	5,651	0.23	1	4K	24M
1395/08/05	5,906	5,906	5,906	5,638	0.23	3	4K	24M
1395/08/04	5,905	5,905	5,905	5,625	0.02	1	300	2M
1395/08/02	5,890	5,890	5,890	5,624	0.25	3	4K	26M
1395/08/01	5,890	5,890	5,890	5,610	0.0	2	5	29K
1395/07/27	5,889	5,889	5,889	5,610	0.02	1	190	1M
1395/07/26	5,883	5,883	5,883	5,609	0.11	1	2K	12M
1395/07/18	5,866	5,866	5,866	5,603	0.29	5	5K	29M
1395/07/17	5,865	5,865	5,865	5,587	0.02	1	225	1M
1395/07/14	5,865	5,865	5,865	5,586	0.0	1	10	59K
1395/07/10	5,860	5,860	5,860	5,586	0.09	1	2K	9M
1395/07/07	5,859	5,859	5,859	5,581	0.02	1	197	1M
1395/07/06	5,859	5,859	5,859	5,580	0.0	1	1	6K
1395/07/03	5,856	5,856	5,856	5,580	0.04	1	750	4M
1395/06/31	5,855	5,855	5,855	5,578	0.02	4	182	1M
1395/06/29	5,846	5,846	5,846	5,577	0.16	2	3K	18M
1395/06/28	5,839	5,839	5,839	5,568	0.13	3	2K	13M
1395/06/27	5,806	5,806	5,806	5,561	0.56	1	10K	58M
1395/06/24	5,765	5,765	5,765	5,530	0.71	4	13K	75M
1395/06/23	5,742	5,742	5,742	5,491	0.40	2	7K	42M
1395/06/21	5,717	5,717	5,717	5,469	0.44	2	8K	46M
1395/06/20	5,700	5,700	5,700	5,445	0.29	2	5K	30M
1395/06/17	5,656	5,656	5,656	5,429	0.78	6	15K	85M
1395/06/16	5,640	5,640	5,640	5,387	0.28	4	5K	30M
1395/06/15	5,617	5,617	5,617	5,372	0.41	5	8K	44M
1395/06/14	5,559	5,559	5,559	5,350	1.04	4	20K	110M
1395/06/13	5,523	5,523	5,523	5,295	0.67	4	13K	69M
1395/06/10	5,487	5,487	5,487	5,260	0.65	3	13K	74M
1395/06/09	5,443	5,443	5,443	5,226	0.81	4	17K	93M
1395/06/08	5,298	5,298	5,298	5,184	2.73	19	57K	302M
1395/06/07	5,060	5,060	5,164	5,046	2.58	23	57K	296M
1395/06/06	4,880	4,880	5,033	4,919	2.61	26	66K	331M
1395/06/03	4,850	4,830	4,878	4,794	0.33	10	24K	114M
1395/06/02	4,751	4,742	4,808	4,778	0.0	4	2K	10M
1395/06/01	4,750	4,750	4,880	4,778	0.31	14	142K	678M
1395/05/31	4,772	4,701	4,772	4,763	0.0	4	4K	18M
1395/05/30	4,704	4,704	4,874	4,763	0.0	7	9K	45M
1395/05/27	4,798	4,789	4,799	4,763	0.25	11	31K	148M
1395/05/26	4,701	4,701	4,706	4,751	(0.04)	3	4K	18M
1395/05/25	4,740	4,700	4,740	4,753	(0.04)	3	4K	19M
1395/05/24	4,750	4,730	4,750	4,755	(0.02)	6	11K	54M
1395/05/23	4,800	4,770	4,800	4,756	0.02	2	3K	14M
1395/05/20	4,899	4,840	4,899	4,755	0.17	2	6K	28M
1395/05/19	4,751	4,751	4,830	4,747	0.02	4	2K	11M
1395/05/18	4,900	4,848	4,900	4,746	0.08	3	3K	17M
1395/05/17	4,792	4,792	4,810	4,742	0.32	5	21K	101M
1395/05/16	4,707	4,707	4,832	4,727	0.0	2	2K	8M
1395/05/12	4,667	4,667	4,839	4,727	0.02	7	4K	21M
1395/05/11	4,728	4,700	4,728	4,726	(0.02)	2	3K	16M
1395/05/10	4,849	4,849	4,849	4,727	0.06	3	3K	12M
1395/05/06	4,786	4,786	4,844	4,724	2.38	55	56K	268M
1395/05/05	4,600	4,600	4,601	4,614	0.0	2	1K	5M
1395/05/03	4,700	4,700	4,700	4,614	0.09	1	5K	24M
1395/05/02	4,790	4,790	4,790	4,610	0.02	1	709	3M
1395/04/30	4,550	4,550	4,790	4,609	0.02	4	3K	13M
1395/04/27	4,512	4,510	4,512	4,608	(0.24)	3	10K	47M
1395/04/23	4,545	4,507	4,545	4,619	(0.15)	5	6K	28M
1395/04/22	4,700	4,670	4,789	4,626	0.28	8	23K	106M
1395/04/21	4,672	4,660	4,757	4,613	0.26	5	12K	57M
1395/04/20	4,565	4,565	4,565	4,601	0.0	1	84	383K
1395/04/19	4,465	4,465	4,501	4,601	(0.04)	3	2K	10M
1395/04/15	4,650	4,650	4,650	4,603	0.0	1	1K	5M
1395/04/14	4,753	4,749	4,753	4,603	0.13	4	4K	21M
1395/04/13	4,720	4,720	4,765	4,597	0.48	4	14K	69M
1395/04/12	4,682	4,682	4,689	4,575	0.42	12	16K	75M
1395/04/09	4,470	4,470	4,599	4,556	(0.07)	2	6K	26M
1395/04/08	4,510	4,500	4,690	4,559	(0.89)	13	56K	254M
1395/04/06	4,748	4,502	4,748	4,600	0.0	4	2K	10M
1395/04/05	4,543	4,540	4,580	4,600	(0.13)	5	10K	45M
1395/04/02	4,600	4,555	4,630	4,606	(1.12)	14	96K	440M
1395/04/01	4,600	4,600	4,600	4,658	(0.04)	1	3K	14M
1395/03/31	4,701	4,541	4,701	4,660	(0.38)	12	48K	224M
1395/03/30	4,701	4,601	4,710	4,678	0.0	7	5K	25M
1395/03/29	4,750	4,580	4,750	4,678	(1.6)	5	49K	223M
1395/03/26	4,760	4,760	4,761	4,754	0.0	2	6K	28M
1395/03/25	4,750	4,690	4,760	4,754	(0.08)	5	15K	72M
1395/03/24	4,916	4,710	4,916	4,758	0.13	5	6K	28M
1395/03/23	4,701	4,701	4,740	4,752	(0.65)	4	45K	214M
1395/03/22	4,591	4,569	4,790	4,783	(0.54)	16	19K	88M
1395/03/19	4,753	4,588	4,800	4,809	(0.31)	15	20K	96M
1395/03/18	4,965	4,751	4,965	4,824	1.94	27	49K	243M
1395/03/17	4,858	4,858	4,858	4,732	2.27	6	50K	245M
1395/03/16	4,751	4,751	4,751	4,627	2.25	2	50K	238M
1395/03/12	4,739	4,739	4,739	4,525	0.24	2	5K	26M
1395/03/11	4,639	4,638	4,639	4,514	2.15	9	49K	228M
1395/03/01	5,349	5,337	5,349	5,219	0.35	4	12K	62M
1395/02/29	5,463	5,150	5,463	5,201	(0.04)	10	9K	45M
1395/02/28	5,398	5,116	5,398	5,203	(0.08)	7	9K	47M
1395/02/26	5,207	5,207	5,207	5,207	0.0	1	1	5K
1395/02/25	5,300	5,300	5,300	5,207	0.10	5	5K	26M
1395/02/21	5,200	5,200	5,350	5,202	0.48	10	24K	128M
1395/02/20	5,011	5,011	5,075	5,177	(0.5)	4	16K	82M
1395/02/18	5,183	5,172	5,183	5,203	(0.02)	3	4K	20M
1395/02/15	5,231	5,191	5,231	5,204	(4.6)	38	116K	601M
1395/02/14	5,311	5,310	5,311	5,455	(0.46)	2	13K	69M
1395/02/13	5,311	5,310	5,350	5,480	(1.24)	12	27K	144M
1395/02/12	5,335	5,310	5,335	5,549	(0.64)	6	12K	62M
1395/02/11	5,594	5,568	5,594	5,585	0.0	5	4K	20M
1395/02/08	5,580	5,580	5,580	5,585	0.0	1	1K	6M
1395/02/07	5,401	5,401	5,401	5,585	0.0	1	205	1M
1395/02/06	5,739	5,301	5,750	5,585	0.16	7	8K	46M
1395/02/05	5,599	5,500	5,599	5,576	0.02	10	5K	28M
1395/02/04	5,650	5,609	5,650	5,575	0.02	2	1K	6M
1395/02/01	5,401	5,401	5,411	5,574	(0.04)	2	1K	6M
1395/01/31	5,401	5,317	5,401	5,576	(0.32)	6	6K	33M
1395/01/29	5,317	5,317	5,317	5,594	(0.02)	1	189	1M
1395/01/25	5,401	5,401	5,510	5,595	(0.2)	6	9K	51M
1395/01/24	5,462	5,462	5,514	5,606	(0.07)	5	3K	16M
1395/01/23	5,502	5,501	5,502	5,610	(0.14)	2	6K	33M
1395/01/22	5,463	5,463	5,570	5,618	(1.35)	13	45K	251M
1395/01/21	5,431	5,431	5,790	5,695	(0.18)	5	4K	21M
1395/01/17	5,601	5,601	5,700	5,705	(0.02)	2	2K	10M
1395/01/16	5,899	5,701	5,899	5,706	0.16	12	14K	79M
1395/01/15	5,564	5,564	5,564	5,697	(0.04)	1	2K	8M
1395/01/14	5,706	5,706	5,930	5,699	0.05	4	6K	37M
1395/01/11	5,401	5,401	5,706	5,696	4.80	48	193K	1B
1395/01/10	5,500	5,500	5,500	5,435	0.02	1	1K	6M
1395/01/09	5,261	5,261	5,530	5,434	(0.24)	6	17K	89M
1395/01/08	5,590	5,447	5,691	5,447	0.50	11	13K	71M
1395/01/07	5,420	5,420	5,500	5,420	0.0	2	750	4M
1394/12/26	5,543	5,479	5,543	5,420	1.69	27	46K	251M
1394/12/25	5,255	5,255	5,260	5,330	0.0	2	3	16K
1394/12/24	5,221	5,221	5,480	5,330	0.11	4	4K	20M
1394/12/22	5,500	5,242	5,500	5,324	(1.15)	26	58K	306M
1394/12/19	5,300	5,300	5,445	5,386	0.02	5	4K	22M
1394/12/18	5,499	5,489	5,499	5,385	0.04	4	2K	9M
1394/12/17	5,301	5,301	5,301	5,383	(0.13)	4	8K	40M
1394/12/15	5,350	5,261	5,450	5,390	(1.98)	31	57K	306M
1394/12/12	5,301	5,301	5,301	5,499	(0.67)	2	14K	74M
1394/12/11	5,320	5,295	5,448	5,536	(0.34)	7	7K	40M
1394/12/10	5,344	5,293	5,344	5,555	(0.29)	4	6K	29M
1394/12/09	5,499	5,343	5,500	5,571	(0.07)	6	5K	25M
1394/12/08	5,313	5,313	5,480	5,575	(0.05)	6	1K	6M
1394/12/05	5,579	5,356	5,690	5,578	(1.05)	21	22K	118M
1394/12/04	5,563	5,511	5,563	5,637	(2.83)	23	50K	273M
1394/12/03	5,800	5,564	5,800	5,801	(0.85)	11	22K	125M
1394/12/02	5,651	5,568	5,690	5,851	(0.17)	7	4K	23M
1394/12/01	5,814	5,651	5,899	5,861	(0.32)	6	8K	45M
1394/11/28	5,645	5,644	5,700	5,880	(1.03)	26	17K	98M
1394/11/27	5,726	5,700	5,726	5,941	(0.24)	6	5K	27M
1394/11/26	5,888	5,724	5,998	5,955	0.0	3	270	2M
1394/11/25	5,685	5,681	5,685	5,955	(0.17)	5	3K	17M
1394/11/24	5,658	5,658	6,208	5,965	0.18	8	4K	26M
1394/11/21	5,913	5,713	5,913	5,954	(0.98)	15	40K	237M
1394/11/20	5,799	5,799	6,100	6,013	(0.43)	12	34K	201M
1394/11/19	5,900	5,900	5,911	6,039	(1.11)	15	28K	164M
1394/11/18	5,827	5,827	6,005	6,107	(0.41)	7	8K	47M
1394/11/17	6,288	5,836	6,290	6,132	(0.08)	9	8K	50M
1394/11/14	6,150	6,150	6,150	6,137	0.02	4	3K	20M
1394/11/13	6,408	6,150	6,408	6,136	0.05	9	12K	77M
1394/11/12	5,999	5,988	6,158	6,133	4.57	41	175K	1B
1394/11/11	5,920	5,633	5,920	5,865	0.91	11	17K	99M
1394/10/30	5,700	5,451	5,900	5,812	3.05	21	69K	406M
1394/10/29	5,689	5,600	5,698	5,640	3.45	31	83K	469M
1394/10/27	5,244	5,243	5,290	5,452	(0.6)	16	15K	79M
1394/10/26	5,698	5,232	5,699	5,485	0.04	16	39K	214M
1394/10/23	5,211	5,211	5,599	5,483	0.04	4	2K	9M
1394/10/22	5,210	5,210	5,210	5,481	(0.05)	1	1K	5M
1394/10/21	5,399	5,399	5,534	5,484	0.16	2	16K	86M
1394/10/19	5,275	5,254	5,275	5,475	(0.99)	6	18K	97M
1394/10/16	5,401	5,301	5,401	5,530	(0.9)	16	17K	93M
1394/10/15	5,550	5,500	5,550	5,580	(0.04)	3	3K	17M
1394/10/14	5,400	5,340	5,788	5,582	(0.52)	10	43K	240M
1394/10/13	5,748	5,748	5,748	5,611	0.50	1	15K	86M
1394/10/12	5,330	5,312	5,330	5,583	(0.05)	3	1K	6M
1394/10/09	5,739	5,698	5,739	5,586	1.84	4	40K	227M
1394/10/07	5,479	5,479	5,486	5,485	4.98	28	145K	796M
1394/10/06	4,982	4,982	5,100	5,225	(0.34)	6	9K	45M
1394/10/05	5,000	5,000	5,000	5,243	(0.25)	1	5K	25M
1394/10/02	5,099	5,094	5,100	5,256	(1.98)	17	36K	185M
1394/10/01	5,191	5,183	5,191	5,362	(1.7)	19	31K	161M
1394/09/30	5,191	5,191	5,191	5,455	(0.16)	6	3K	15M
1394/09/29	5,198	5,198	5,198	5,464	(0.13)	3	2K	11M
1394/09/28	5,209	5,209	5,209	5,471	(0.22)	3	4K	21M
1394/09/25	5,214	5,214	5,214	5,483	(0.09)	3	2K	9M
1394/09/24	5,225	5,225	5,225	5,488	(0.2)	5	4K	18M
1394/09/23	5,237	5,237	5,237	5,499	(0.24)	6	4K	22M
1394/09/22	5,400	5,240	5,468	5,512	(0.04)	4	1K	7M
1394/09/17	5,253	5,253	5,479	5,514	(0.11)	4	2K	12M
1394/09/16	5,247	5,247	5,247	5,520	(0.05)	1	1K	5M
1394/09/15	5,255	5,255	5,470	5,523	(0.11)	3	2K	12M
1394/09/14	5,590	5,290	5,590	5,529	(0.7)	8	14K	73M
1394/09/10	5,363	5,363	5,639	5,568	(1.36)	16	27K	144M
1394/09/09	5,409	5,409	5,657	5,645	(0.84)	15	15K	82M
1394/09/08	5,412	5,412	5,666	5,693	(0.05)	4	1K	7M
1394/09/07	5,699	5,445	5,699	5,696	(0.61)	7	12K	64M
1394/09/04	5,750	5,466	5,750	5,731	(0.07)	3	2K	9M
1394/09/03	5,789	5,466	5,789	5,735	(0.31)	7	7K	37M
1394/09/02	5,789	5,680	5,789	5,753	0.02	4	2K	12M
1394/09/01	5,798	5,798	5,798	5,752	0.0	1	173	1M
1394/08/30	5,471	5,471	5,800	5,752	0.03	5	3K	20M
1394/08/27	5,740	5,472	5,750	5,750	(0.14)	11	4K	21M
1394/08/26	5,484	5,484	5,700	5,758	(0.24)	12	6K	36M
1394/08/25	5,728	5,489	5,728	5,772	(0.09)	5	3K	18M
1394/08/24	5,498	5,498	5,499	5,777	(0.17)	6	3K	16M
1394/08/23	5,850	5,499	5,850	5,787	(0.02)	10	2K	10M
1394/08/20	5,999	5,480	5,999	5,788	0.56	15	21K	123M
1394/08/19	5,655	5,655	6,009	5,756	(0.07)	15	6K	36M
1394/08/18	6,079	5,503	6,079	5,760	(0.55)	56	18K	101M
1394/08/17	5,803	5,755	5,803	5,792	4.79	74	166K	963M
1394/08/16	5,664	5,664	5,664	5,527	2.45	3	45K	257M
1394/08/13	5,646	5,646	5,646	5,395	0.32	2	6K	34M
1394/08/12	5,616	5,616	5,616	5,378	0.54	6	10K	59M
1394/08/11	5,160	5,160	5,418	5,349	3.66	18	84K	452M
1394/08/10	5,050	5,050	5,061	5,160	(1.55)	12	43K	216M
1394/08/09	5,241	5,241	5,241	5,241	0.0	3	7K	38M
1394/08/06	5,038	5,038	5,299	5,241	(1.17)	7	22K	110M
1394/08/05	5,136	5,111	5,138	5,303	(1.41)	16	27K	138M
1394/08/04	5,152	5,133	5,152	5,379	(0.44)	8	8K	44M
1394/08/03	5,300	5,155	5,300	5,403	(0.39)	9	9K	50M
1394/07/29	5,200	5,185	5,201	5,424	(0.6)	4	12K	61M
1394/07/28	5,316	5,204	5,316	5,457	(0.35)	6	8K	42M
1394/07/27	5,350	5,316	5,350	5,476	(0.26)	5	8K	42M
1394/07/26	5,400	5,350	5,400	5,490	(0.09)	6	3K	19M
1394/07/25	5,479	5,351	5,479	5,495	(0.02)	3	1K	5M
1394/07/21	5,316	5,316	5,479	5,496	(0.13)	6	4K	21M
1394/07/19	5,316	5,316	5,350	5,503	(0.11)	3	3K	16M
1394/07/15	5,318	5,318	5,330	5,509	(0.38)	7	9K	47M
1394/07/14	5,478	5,316	5,478	5,530	(0.04)	4	1K	6M
1394/07/13	5,797	5,478	5,797	5,532	0.07	3	4K	22M
1394/07/12	5,500	5,478	5,500	5,528	(0.22)	6	17K	91M
1394/07/11	5,476	5,476	5,479	5,540	(3.89)	16	68K	372M
1394/07/08	5,756	5,753	5,756	5,764	(4.81)	27	78K	448M
1394/07/07	6,046	6,046	6,250	6,055	(4.86)	25	90K	545M
1394/07/06	6,104	6,094	6,104	6,364	(0.78)	8	13K	78M
1394/07/05	6,600	6,160	6,600	6,414	0.63	21	51K	331M
1394/07/04	5,895	5,895	6,515	6,374	2.72	82	288K	2B
1394/06/24	5,911	5,911	5,911	6,205	(0.27)	2	4K	25M
1394/06/17	5,912	5,912	5,912	6,222	(0.02)	1	276	2M
1394/06/16	5,924	5,924	5,924	6,223	(0.19)	6	3K	18M
1394/06/15	5,925	5,925	5,925	6,235	(0.02)	1	300	2M
1394/06/14	5,927	5,927	5,927	6,236	(0.03)	1	400	2M
1394/06/11	5,936	5,936	5,936	6,238	(0.16)	4	2K	15M
1394/06/04	5,955	5,947	5,955	6,248	(0.19)	5	3K	18M
1394/06/03	5,955	5,955	5,955	6,260	(0.13)	1	2K	12M
1394/05/19	5,964	5,964	6,000	6,268	(0.14)	5	2K	14M
1394/05/13	6,000	6,000	6,000	6,277	0.0	1	15	90K
1394/05/12	5,966	5,966	5,966	6,277	(0.03)	6	632	4M
1394/05/11	6,009	5,971	6,009	6,279	(0.1)	7	2K	11M
1394/05/10	5,986	5,986	5,986	6,285	(0.25)	3	4K	24M
1394/04/29	6,200	5,991	6,200	6,301	(0.06)	2	1K	7M
1394/04/24	6,130	6,130	6,130	6,305	0.0	2	213	1M
1394/04/23	6,551	6,042	6,551	6,305	(0.85)	10	18K	111M
1394/04/22	6,548	6,000	6,548	6,359	1.91	9	36K	237M
1394/04/21	6,150	6,029	6,150	6,240	(1.67)	13	29K	175M
1394/04/20	6,357	6,200	6,357	6,346	4.81	20	113K	717M
1394/04/16	6,056	6,056	6,056	6,055	4.98	20	89K	540M
1394/04/15	5,650	5,650	5,809	5,768	4.25	27	159K	916M
1394/04/14	5,320	5,320	5,321	5,533	(0.88)	6	17K	90M
1394/04/13	5,317	5,316	5,317	5,582	(0.23)	3	4K	21M
1394/04/10	5,336	5,335	5,336	5,595	(0.36)	4	6K	33M
1394/04/09	5,350	5,338	5,350	5,615	(0.05)	3	1K	6M
1394/04/08	5,360	5,353	5,360	5,618	(0.28)	8	5K	26M
1394/04/02	5,790	5,790	5,790	5,634	0.25	2	7K	42M
1394/03/27	5,647	5,647	5,647	5,620	0.0	3	946	5M
1394/03/26	5,350	5,350	5,350	5,620	(0.14)	2	2K	13M
1394/03/24	5,370	5,370	5,370	5,628	(0.11)	1	2K	10M
1394/03/23	5,400	5,400	5,400	5,634	(0.25)	1	5K	27M
1394/03/16	5,900	5,700	5,900	5,648	0.11	2	3K	16M
1394/03/11	5,500	5,387	5,500	5,642	(0.49)	4	11K	59M
1394/03/06	5,800	5,800	5,800	5,670	0.05	3	2K	12M
1394/02/28	6,512	6,422	6,550	6,667	(0.33)	6	7K	43M
1394/02/23	6,900	6,900	6,900	6,689	0.04	1	890	6M
1394/02/22	6,920	6,920	6,920	6,686	0.04	1	1K	7M
1394/02/21	6,577	6,576	6,577	6,683	(2.44)	17	44K	290M
1394/02/20	6,700	6,584	6,700	6,850	(0.1)	3	2K	13M
1394/02/19	6,638	6,638	6,638	6,857	(0.82)	4	15K	100M
1394/02/16	6,648	6,648	6,648	6,914	(0.14)	2	3K	18M
1394/02/13	6,735	6,735	6,735	6,924	(0.01)	1	200	1M
1394/02/08	6,668	6,668	6,668	6,925	(0.29)	1	5K	33M
1394/02/07	6,729	6,728	6,729	6,945	(0.9)	5	16K	108M
1394/02/05	6,763	6,763	6,763	7,008	(0.51)	1	9K	61M
1394/01/31	6,767	6,767	7,180	7,044	(0.04)	3	5K	33M
1394/01/30	6,773	6,773	6,773	7,047	(0.11)	3	2K	14M
1394/01/29	7,000	7,000	7,000	7,055	0.0	1	295	2M
1394/01/26	6,888	6,888	7,319	7,055	(1.67)	13	70K	491M
1394/01/25	6,894	6,894	6,894	7,175	(0.08)	6	2K	11M
1394/01/24	6,894	6,894	7,244	7,181	0.0	4	12K	88M
1394/01/23	6,710	6,710	7,239	7,181	2.97	10	61K	440M
1394/01/22	6,710	6,710	6,710	6,974	(0.21)	4	4K	25M
1394/01/19	6,720	6,720	6,720	6,989	(0.01)	1	200	1M
1394/01/16	6,940	6,940	7,026	6,990	3.46	16	65K	459M
1394/01/15	6,932	6,787	6,933	6,756	1.33	14	25K	175M
1394/01/11	6,416	6,416	6,416	6,667	(0.24)	2	4K	29M
1394/01/10	6,450	6,450	6,450	6,683	(0.25)	1	5K	32M
1394/01/09	6,489	6,489	6,550	6,700	(0.87)	15	17K	110M
1393/12/27	6,521	6,521	6,650	6,759	(0.49)	13	9K	59M
1393/12/26	6,524	6,524	6,524	6,792	(0.04)	2	750	5M
1393/12/24	6,526	6,526	6,526	6,795	(0.03)	1	600	4M
1393/12/23	6,568	6,568	6,944	6,797	(0.64)	10	12K	80M
1393/12/20	6,576	6,576	6,576	6,841	(0.13)	2	2K	16M
1393/12/18	6,581	6,581	6,581	6,850	(0.07)	2	1K	8M
1393/12/17	6,587	6,587	6,587	6,855	(0.09)	4	2K	11M
1393/12/16	6,623	6,623	7,080	6,861	(0.54)	7	11K	75M
1393/12/13	6,631	6,631	6,631	6,898	(0.13)	4	2K	17M
1393/12/12	6,632	6,632	6,632	6,907	(0.01)	2	309	2M
1393/12/10	7,058	6,997	7,058	6,908	0.19	4	6K	44M
1393/12/09	6,450	6,450	6,970	6,895	2.86	19	75K	515M
1393/12/06	6,800	6,800	6,800	6,703	0.0	1	200	1M
1393/12/04	6,441	6,441	6,441	6,703	(0.09)	3	2K	11M
1393/12/03	6,462	6,457	6,530	6,709	(0.25)	7	5K	31M
1393/12/02	6,460	6,460	6,900	6,726	(0.04)	6	1K	7M
1393/11/29	6,462	6,462	6,600	6,729	(0.03)	3	710	5M
1393/11/28	6,650	6,502	7,030	6,731	(0.61)	17	17K	112M
1393/11/27	6,550	6,520	6,550	6,772	(0.28)	8	5K	34M
1393/11/21	6,900	6,900	6,900	6,791	0.0	1	100	690K
1393/11/20	6,540	6,536	6,935	6,791	(0.25)	5	4K	28M
1393/11/19	6,709	6,581	6,999	6,808	(0.69)	9	22K	147M
1393/11/18	7,090	6,710	7,090	6,855	(0.01)	4	700	5M
1393/11/15	7,100	6,710	7,100	6,856	0.0	2	240	2M
1393/11/14	6,610	6,610	7,099	6,856	(0.36)	5	7K	49M
1393/11/13	7,050	7,050	7,100	6,881	0.01	3	300	2M
1393/11/12	7,154	7,154	7,154	6,880	0.0	1	82	587K
1393/11/11	6,723	6,723	6,900	6,880	(1.76)	15	34K	229M
1393/11/08	6,806	6,806	6,806	7,003	(1.21)	5	21K	141M
1393/11/07	6,808	6,808	6,808	7,089	(0.03)	1	510	3M
1393/11/06	6,820	6,820	6,820	7,091	(0.18)	2	3K	21M
1393/10/30	6,855	6,855	6,855	7,104	(0.5)	3	9K	59M
1393/10/29	6,865	6,865	6,865	7,140	(0.15)	6	3K	19M
1393/10/27	6,921	6,921	7,496	7,151	(0.8)	8	15K	101M
1393/10/23	7,000	7,000	7,000	7,209	(0.07)	3	2K	11M
1393/10/22	7,480	6,944	7,480	7,214	(0.26)	5	6K	43M
1393/10/21	6,945	6,945	6,945	7,233	(0.01)	2	200	1M
1393/10/20	7,480	6,945	7,480	7,234	0.0	2	285	2M
1393/10/17	7,546	6,967	7,546	7,234	(0.32)	10	6K	44M
1393/10/16	7,113	6,900	7,349	7,257	2.62	14	59K	433M
1393/10/15	6,601	6,601	7,114	7,072	3.38	12	58K	414M
1393/10/14	6,600	6,600	6,601	6,841	(0.16)	4	3K	20M
1393/10/13	6,579	6,579	6,579	6,852	(0.01)	1	280	2M
1393/10/10	7,094	6,900	7,094	6,853	0.44	8	23K	160M
1393/10/09	6,920	6,570	7,043	6,823	0.71	13	15K	105M
1393/10/08	6,800	6,800	7,043	6,775	0.03	8	3K	20M
1393/10/07	6,610	6,610	6,610	6,773	0.0	1	65	430K
1393/10/06	6,660	6,521	7,028	6,773	0.22	14	8K	53M
1393/10/03	6,649	6,649	6,649	6,758	(0.07)	1	3K	20M
1393/10/01	6,505	6,505	6,798	6,763	0.0	10	889	6M
1393/09/29	6,506	6,506	6,506	6,763	(0.18)	4	3K	19M
1393/09/26	6,600	6,600	6,600	6,775	(0.01)	2	305	2M
1393/09/25	6,700	6,632	6,700	6,776	(1.91)	16	33K	216M
1393/09/23	6,695	6,695	6,695	6,908	(0.93)	7	16K	106M
1393/09/19	6,768	6,768	6,768	6,973	(1.08)	10	18K	124M
1393/09/18	6,803	6,789	6,803	7,049	(0.31)	9	5K	36M
1393/09/17	6,804	6,804	6,805	7,071	(0.2)	4	3K	23M
1393/09/16	6,900	6,828	6,900	7,085	(0.37)	5	7K	48M
1393/09/15	6,876	6,860	6,978	7,111	(0.48)	10	8K	58M
1393/09/12	6,875	6,875	6,876	7,145	(0.22)	7	4K	26M
1393/09/11	7,050	6,886	7,051	7,161	(0.15)	6	4K	28M
1393/09/10	6,928	6,928	6,931	7,172	(0.61)	12	10K	71M
1393/09/09	7,110	7,030	7,110	7,216	(1.45)	21	25K	176M
1393/09/08	7,201	7,110	7,201	7,322	(0.26)	13	7K	49M
1393/09/05	7,101	7,101	7,150	7,341	(0.73)	11	14K	96M
1393/09/04	7,201	7,200	7,201	7,395	(0.07)	5	2K	13M
1393/09/03	7,300	7,300	7,420	7,400	(0.26)	16	14K	100M
1393/09/02	7,500	7,220	7,500	7,419	0.01	2	869	6M
1393/09/01	7,163	7,163	7,392	7,418	(0.08)	4	2K	12M
1393/08/28	7,500	7,422	7,500	7,424	(3.97)	22	93K	690M
1393/08/27	7,980	7,500	7,980	7,731	(0.69)	17	23K	172M
1393/08/26	7,501	7,501	7,700	7,785	(0.05)	6	3K	21M
1393/08/25	7,800	7,622	7,800	7,789	(1.88)	30	40K	306M
1393/08/24	7,938	7,753	8,197	7,938	0.0	11	8K	63M
1393/08/21	7,820	7,780	7,823	7,938	(0.49)	17	15K	118M
1393/08/20	8,100	8,000	8,100	7,977	0.05	9	7K	60M
1393/08/19	7,911	7,755	7,911	7,973	(1.26)	17	29K	227M
1393/08/18	7,990	7,862	7,990	8,075	(1.39)	19	26K	209M
1393/08/17	8,439	8,000	8,439	8,189	0.24	22	20K	165M
1393/08/14	8,000	7,960	8,350	8,169	0.12	45	35K	284M
1393/08/11	8,440	7,855	8,440	8,159	0.41	15	16K	128M
1393/08/10	8,161	8,161	8,161	8,126	3.54	31	60K	492M
1393/08/07	7,841	7,841	7,911	7,848	(3.91)	46	95K	749M
1393/08/06	7,848	7,848	7,848	8,167	(0.1)	3	2K	14M
1393/08/05	7,928	7,928	8,000	8,175	(1.01)	23	18K	147M
1393/08/04	7,956	7,956	7,956	8,258	(0.35)	9	6K	47M
1393/08/03	8,005	8,004	8,005	8,287	(0.6)	13	10K	81M
1393/07/30	8,310	8,097	8,310	8,337	(1.15)	33	21K	168M
1393/07/29	8,850	8,239	8,850	8,434	(1.72)	32	37K	305M
1393/07/28	8,342	8,254	8,850	8,582	(0.17)	132	113K	968M
1393/07/27	8,600	8,342	8,799	8,597	(1.06)	26	19K	156M
1393/07/26	8,700	8,497	8,840	8,689	(1.83)	38	54K	465M
1393/07/23	8,801	8,750	9,000	8,851	0.40	33	52K	459M
1393/07/22	9,000	8,650	9,180	8,816	(0.14)	8	13K	112M
1393/07/20	8,760	8,500	8,832	8,828	3.94	63	137K	1B
1393/07/19	8,700	8,330	8,700	8,493	0.94	38	55K	470M
1393/07/16	8,300	8,200	8,492	8,414	3.04	73	187K	2B
1393/07/15	7,880	7,880	8,300	8,166	0.95	53	82K	672M
1393/07/14	8,250	8,000	8,260	8,089	0.07	13	9K	77M
1393/07/12	7,541	7,541	8,166	8,083	2.94	49	67K	539M
1393/07/09	7,663	7,661	8,046	7,852	(1.58)	34	31K	236M
1393/07/08	8,000	7,918	8,250	7,978	(3.26)	45	92K	737M
1393/07/07	8,686	8,140	8,686	8,247	(2.74)	84	84K	693M
1393/07/06	8,479	8,470	8,479	8,479	4.00	53	310K	3B
1393/07/05	8,160	7,930	8,160	8,153	3.90	148	616K	5B
1393/07/02	7,881	7,881	7,881	7,847	3.55	12	60K	476M
1393/07/01	7,880	7,880	7,880	7,578	0.01	8	142	1M
1393/06/31	7,876	7,876	7,876	7,577	0.04	3	684	5M
1393/06/30	7,677	7,677	7,677	7,574	2.60	9	44K	340M
1393/06/29	7,662	7,662	7,662	7,382	0.19	3	3K	25M
1393/06/26	7,635	7,635	7,635	7,368	0.35	5	6K	47M
1393/06/25	7,592	7,592	7,592	7,342	0.58	5	10K	75M
1393/06/24	7,160	7,160	7,320	7,300	3.71	47	80K	587M
1393/06/23	7,000	7,000	7,085	7,039	2.09	79	98K	691M
1393/06/22	7,014	6,510	7,014	6,895	2.22	60	171K	1B
1393/06/19	6,745	6,745	6,745	6,745	3.99	36	176K	1B
1393/06/18	6,399	6,399	6,566	6,486	2.72	23	56K	365M
1393/06/17	6,210	6,200	6,210	6,314	(0.08)	3	3K	17M
1393/06/15	6,100	6,100	6,100	6,319	(0.11)	2	2K	13M
1393/06/12	6,091	6,090	6,101	6,326	(0.27)	9	5K	28M
1393/06/11	6,250	6,093	6,250	6,343	(0.02)	2	265	2M
1393/06/10	6,250	6,250	6,250	6,344	(0.02)	1	800	5M
1393/06/09	6,400	6,400	6,400	6,345	0.03	1	2K	13M
1393/06/08	6,250	6,250	6,400	6,343	0.0	9	6K	40M
1393/06/04	6,212	6,200	6,500	6,343	0.38	15	12K	76M
1393/06/03	6,469	6,400	6,469	6,319	0.24	12	8K	54M
1393/06/02	6,300	6,067	6,456	6,304	(0.13)	10	5K	29M
1393/06/01	6,083	6,083	6,295	6,312	(0.38)	8	7K	44M
1393/05/29	6,097	6,097	6,099	6,336	(0.24)	4	4K	25M
1393/05/28	6,115	6,115	6,115	6,351	(0.28)	4	5K	30M
1393/05/27	6,129	6,129	6,130	6,369	(0.23)	6	4K	24M
1393/05/25	6,150	6,150	6,150	6,384	(0.14)	3	2K	15M
1393/05/22	6,158	6,155	6,180	6,393	(0.28)	8	5K	30M
1393/05/18	6,177	6,169	6,177	6,411	(0.23)	5	4K	26M
1393/05/15	6,178	6,177	6,178	6,426	(0.12)	2	2K	14M
1393/05/14	6,185	6,185	6,185	6,434	(0.12)	3	2K	14M
1393/05/13	6,240	6,240	6,241	6,442	(0.89)	15	15K	94M
1393/05/06	6,310	6,310	6,338	6,500	(0.21)	7	5K	32M
1393/05/04	6,274	6,274	6,274	6,514	(0.25)	1	4K	26M
1393/05/01	6,850	6,481	6,850	6,530	(0.88)	9	45K	292M
1393/04/31	6,650	6,650	6,838	6,588	0.20	4	5K	37M
1393/04/30	6,450	6,450	6,695	6,575	2.08	17	47K	313M
1393/04/25	6,500	6,480	6,600	6,441	0.08	3	5K	34M
1393/04/24	6,557	6,557	6,624	6,436	1.04	11	20K	131M
1393/04/23	6,519	6,500	6,520	6,370	0.35	6	9K	59M
1393/04/22	6,100	6,100	6,100	6,348	(0.02)	1	385	2M
1393/04/21	6,303	6,303	6,500	6,349	0.0	3	4K	24M
1393/04/18	6,450	6,303	6,530	6,349	1.10	15	27K	175M
1393/04/17	6,120	6,000	6,470	6,280	0.93	31	41K	261M
1393/04/16	6,200	6,200	6,300	6,222	(3.65)	14	63K	389M
1393/04/15	6,560	6,325	6,560	6,458	(1.97)	24	35K	221M
1393/04/14	6,230	6,230	6,649	6,588	3.00	39	64K	423M
1393/04/11	6,394	6,394	6,494	6,396	(3.96)	112	488K	3B
1393/04/10	6,397	6,397	6,397	6,660	(0.05)	2	700	4M
1393/04/09	6,398	6,398	6,398	6,663	(0.02)	2	200	1M
1393/04/04	6,399	6,399	6,399	6,664	(0.02)	1	200	1M
1393/04/03	6,468	6,468	6,468	6,665	(1.07)	5	18K	118M
1393/04/01	6,472	6,472	6,472	6,737	(0.06)	1	1K	6M
1393/03/20	6,475	6,475	6,475	6,741	(0.04)	1	749	5M
1393/03/19	6,476	6,476	6,476	6,744	(0.01)	1	160	1M
1393/03/13	6,480	6,480	6,480	6,745	(0.06)	2	967	6M
1393/03/12	6,538	6,538	6,538	6,749	(0.9)	7	15K	100M
1393/03/11	6,550	6,550	6,550	6,810	(0.18)	3	3K	20M
1393/03/10	7,000	6,720	7,000	6,822	3.00	18	29K	198M
1393/02/31	7,517	7,517	7,839	7,563	(3.41)	73	111K	843M
1393/02/30	7,730	7,730	8,000	7,830	(2.76)	33	58K	450M
1393/02/28	7,734	7,734	7,734	8,052	(0.05)	1	800	6M
1393/02/24	7,751	7,751	7,751	8,056	(0.21)	3	4K	27M
1393/02/22	8,001	7,770	8,001	8,073	(0.25)	7	5K	37M
1393/02/20	8,000	8,000	8,000	8,093	(0.02)	1	2K	12M
1393/02/17	8,392	7,835	8,392	8,095	(0.81)	10	14K	112M
1393/02/16	8,040	8,040	8,151	8,161	(0.01)	4	2K	13M
1393/02/14	8,021	8,021	8,399	8,162	0.04	6	1K	10M
1393/02/10	8,014	8,002	8,299	8,159	(0.34)	14	12K	99M
1393/02/09	8,481	8,021	8,481	8,187	0.24	11	7K	55M
1393/02/08	8,020	8,002	8,100	8,167	(0.91)	11	23K	185M
1393/02/07	8,560	8,101	8,560	8,242	0.09	14	7K	62M
1393/02/06	8,445	8,061	8,547	8,235	0.15	23	7K	55M
1393/02/03	8,227	8,100	8,227	8,223	(0.05)	12	368K	3B
1393/02/02	8,000	8,000	8,397	8,227	(0.01)	5	1K	9M
1393/02/01	8,410	8,399	8,410	8,228	0.02	3	700	6M
1393/01/31	8,449	8,430	8,449	8,226	0.16	8	4K	34M
1393/01/30	8,024	8,024	8,024	8,213	(0.01)	2	400	3M
1393/01/27	8,025	8,024	8,440	8,214	(0.04)	17	5K	39M
1393/01/26	8,000	7,959	8,222	8,217	(0.13)	6	4K	30M
1393/01/25	8,102	8,029	8,102	8,228	(1.61)	14	28K	221M
1393/01/24	8,329	8,119	8,329	8,363	(1.11)	15	20K	159M
1393/01/23	8,330	8,329	8,330	8,457	(0.01)	2	750	6M
1393/01/20	8,650	8,600	8,650	8,458	0.18	11	6K	49M
1393/01/19	8,500	8,360	8,699	8,443	0.05	7	4K	33M
1393/01/18	8,200	8,131	8,460	8,439	(0.15)	7	4K	34M
1393/01/17	8,684	8,570	8,684	8,452	1.22	21	21K	186M
1393/01/16	8,350	8,350	8,577	8,350	1.24	21	25K	211M
1393/01/11	8,225	8,100	8,345	8,248	(0.11)	12	6K	51M
1393/01/10	8,051	8,051	8,380	8,257	0.0	14	9K	74M
1393/01/09	8,000	8,000	8,002	8,257	(0.27)	6	5K	44M
1393/01/06	8,006	8,002	8,350	8,279	(0.49)	10	9K	72M
1393/01/05	8,038	8,038	8,038	8,320	(0.62)	9	10K	84M
1392/12/28	8,236	8,090	8,236	8,372	(0.57)	14	10K	81M
1392/12/27	8,590	8,225	8,590	8,420	0.0	30	15K	129M
1392/12/26	8,590	8,221	8,594	8,420	0.37	13	15K	128M
1392/12/25	8,300	8,282	8,500	8,389	(2.76)	35	47K	389M
1392/12/24	8,409	8,366	8,409	8,627	(1.0)	32	18K	148M
1392/12/21	8,408	8,408	8,690	8,714	(0.5)	11	9K	74M
1392/12/18	8,414	8,414	8,414	8,758	(0.07)	2	1K	9M
1392/12/17	8,540	8,539	8,700	8,764	(1.46)	25	25K	216M
1392/12/14	8,635	8,635	8,993	8,894	(1.11)	23	22K	188M
1392/12/13	8,652	8,652	8,652	8,994	(0.2)	8	3K	30M
1392/12/11	8,726	8,664	8,726	9,012	(0.13)	8	3K	22M
1392/12/10	8,726	8,726	9,110	9,024	(0.72)	23	13K	115M
1392/12/07	8,750	8,742	8,807	9,089	(0.19)	8	3K	29M
1392/12/06	8,810	8,807	9,000	9,106	(0.73)	11	13K	119M
1392/12/05	9,300	9,000	9,380	9,173	0.07	33	35K	318M
1392/12/04	9,400	9,193	9,439	9,167	0.90	38	29K	268M
1392/12/03	9,100	9,098	9,193	9,085	2.77	45	55K	504M
1392/11/30	8,850	8,838	9,000	8,840	0.48	34	26K	229M
1392/11/29	9,188	8,494	9,188	8,798	(0.55)	16	11K	96M
1392/11/28	9,050	8,600	9,050	8,847	(0.24)	49	22K	194M
1392/11/27	8,633	8,633	9,100	8,868	(1.38)	38	32K	278M
1392/11/26	8,767	8,767	8,767	8,992	(1.53)	17	26K	229M
1392/11/23	8,771	8,771	8,771	9,132	(0.04)	1	677	6M
1392/11/21	8,774	8,774	8,774	9,136	(0.03)	1	500	4M
1392/11/20	8,892	8,892	8,998	9,139	(1.33)	22	23K	201M
1392/11/19	9,040	8,924	9,040	9,262	(0.36)	7	6K	56M
1392/11/16	9,300	9,150	9,300	9,295	(0.14)	9	8K	70M
1392/11/15	9,499	9,115	9,499	9,308	0.50	34	53K	497M
1392/11/14	9,140	9,140	9,499	9,262	(2.71)	32	64K	591M
1392/11/13	9,862	9,106	9,862	9,520	0.38	55	58K	551M
1392/11/12	9,768	9,768	9,768	9,484	0.97	7	17K	162M
1392/11/09	9,655	9,655	9,655	9,393	1.17	5	20K	193M
1392/11/08	9,602	9,602	9,602	9,284	0.55	5	9K	91M
1392/11/07	9,233	9,233	9,233	9,233	4.00	30	138K	1B
1392/11/06	9,133	9,133	9,133	8,878	1.09	16	19K	170M
1392/11/05	9,085	9,085	9,085	8,782	0.53	5	9K	81M
1392/11/02	9,046	9,046	9,046	8,736	0.43	4	7K	65M
1392/11/01	9,030	9,030	9,030	8,699	0.18	3	3K	28M
1392/10/30	9,014	9,014	9,014	8,683	0.17	4	3K	27M
1392/10/28	8,988	8,988	8,988	8,668	0.29	3	5K	44M
1392/10/25	8,988	8,988	8,988	8,643	0.0	1	4	36K
1392/10/24	8,979	8,979	8,979	8,643	0.10	2	2K	15M
1392/10/23	8,822	8,822	8,822	8,634	1.78	7	30K	267M
1392/10/22	8,637	8,637	8,637	8,483	2.14	13	36K	314M
1392/10/21	8,626	8,626	8,626	8,305	0.12	3	2K	18M
1392/10/18	8,596	8,596	8,596	8,295	0.35	8	6K	52M
1392/10/17	8,588	8,588	8,588	8,266	0.10	7	2K	13M
1392/10/16	8,516	8,516	8,516	8,258	0.84	4	14K	121M
1392/10/15	8,505	8,505	8,505	8,189	0.13	2	2K	20M
1392/10/14	8,500	8,500	8,500	8,178	0.05	2	835	7M
1392/10/11	8,499	8,499	8,499	8,174	0.01	1	150	1M
1392/10/09	8,493	8,493	8,493	8,173	0.07	1	1K	10M
1392/10/08	8,487	8,487	8,487	8,167	0.07	2	1K	10M
1392/10/07	8,273	8,273	8,273	8,161	2.59	4	44K	365M
1392/10/04	8,266	8,266	8,266	7,955	0.08	1	1K	11M
1392/10/03	8,179	8,179	8,179	7,949	1.07	9	18K	150M
1392/10/01	8,179	8,179	8,179	7,865	0.0	1	50	409K
1392/09/30	8,169	8,169	8,169	7,865	0.13	4	2K	17M
1392/09/27	8,164	8,164	8,164	7,855	0.06	2	1K	8M
1392/09/26	8,157	8,157	8,157	7,850	0.08	1	1K	11M
1392/09/25	8,156	8,156	8,156	7,844	0.01	1	300	2M
1392/09/24	8,154	8,154	8,154	7,843	0.03	2	468	4M
1392/08/15	8,069	8,069	8,069	7,841	1.06	12	18K	145M
1392/08/14	7,492	7,492	7,989	7,759	(0.56)	22	10K	74M
1392/08/13	7,950	7,637	7,990	7,803	(1.9)	17	39K	301M
1392/08/12	8,299	7,680	8,300	7,954	(0.56)	31	71K	562M
1392/08/11	7,930	7,930	8,570	7,999	(3.16)	25	85K	677M
1392/08/08	7,992	7,992	8,034	8,260	(0.77)	23	13K	105M
1392/08/07	8,034	8,034	8,034	8,324	(0.53)	7	9K	72M
1392/08/06	8,037	8,037	8,037	8,368	(0.04)	3	680	5M
1392/08/05	8,051	8,051	8,051	8,371	(0.18)	1	3K	24M
1392/08/04	8,500	8,081	8,500	8,386	(0.37)	12	7K	54M
1392/08/01	8,710	8,195	8,710	8,417	(1.39)	20	24K	196M
1392/07/30	8,540	8,540	8,713	8,536	0.89	18	61K	520M
1392/07/28	8,154	8,154	8,160	8,461	(0.38)	15	6K	52M
1392/07/27	8,260	8,200	8,499	8,493	(0.46)	19	9K	71M
1392/07/23	8,610	8,410	8,610	8,532	(0.19)	7	9K	79M
1392/07/22	8,260	8,260	8,639	8,548	(0.27)	11	9K	76M
1392/07/21	8,938	8,254	8,938	8,571	(0.28)	21	29K	245M
1392/07/20	8,365	8,365	8,500	8,595	(1.35)	27	24K	204M
1392/07/17	9,145	8,444	9,145	8,713	(0.93)	17	20K	168M
1392/07/16	8,800	8,795	8,821	8,795	(4.0)	60	108K	948M
1392/07/15	9,281	9,009	9,281	9,161	(2.38)	61	48K	431M
1392/07/14	9,419	9,057	9,419	9,384	3.61	52	190K	2B
1392/07/13	9,057	9,057	9,057	9,057	4.00	8	68K	618M
1392/07/10	8,486	8,486	9,192	8,709	(1.47)	52	273K	2B
1392/07/09	8,507	8,507	8,507	8,839	(0.25)	5	4K	36M
1392/07/08	8,514	8,514	8,514	8,861	(0.08)	2	1K	11M
1392/07/06	8,634	8,634	8,634	8,868	(1.39)	25	24K	205M
1392/07/03	8,993	8,993	8,993	8,993	(3.99)	40	109K	983M
1392/07/02	9,039	9,039	9,039	9,367	(0.51)	14	9K	78M
1392/07/01	9,040	9,040	9,040	9,415	(0.01)	3	97	877K
1392/06/31	9,041	9,041	9,041	9,416	(0.01)	1	100	904K
1392/06/30	9,041	9,041	9,041	9,417	0.0	2	38	344K
1392/06/27	9,050	9,050	9,050	9,417	(0.11)	2	2K	16M
1392/06/25	9,053	9,053	9,053	9,427	(0.03)	2	582	5M
1392/06/23	9,054	9,054	9,054	9,430	(0.01)	1	100	905K
1392/06/19	9,110	9,110	9,110	9,431	(0.61)	6	10K	94M
1392/06/18	9,122	9,122	9,122	9,489	(0.14)	4	2K	21M
1392/06/17	9,502	9,502	9,502	9,502	(3.99)	26	70K	660M
1392/06/13	9,503	9,503	9,503	9,897	(0.01)	2	205	2M
1392/06/12	10,114	9,336	10,114	9,898	1.78	59	74K	730M
1392/06/10	10,062	10,062	10,062	9,725	0.52	6	9K	89M
1392/06/09	9,734	9,734	9,734	9,675	3.37	16	57K	557M
1392/06/06	9,360	9,360	9,360	9,360	4.00	38	210K	2B
1392/06/05	9,000	9,000	9,000	9,000	4.00	39	192K	2B
1392/06/04	8,654	8,654	8,654	8,654	3.99	7	68K	588M
1392/06/03	8,322	8,322	8,322	8,322	4.00	6	71K	589M
1392/06/02	8,271	8,271	8,271	8,002	0.62	7	11K	87M
1392/05/30	7,953	7,953	7,953	7,953	3.99	10	78K	616M
1392/05/29	7,922	7,922	7,922	7,648	0.39	3	7K	53M
1392/05/28	7,618	7,618	7,618	7,618	4.00	11	80K	609M
1392/05/27	7,351	7,351	7,351	7,325	3.62	16	62K	453M
1392/05/26	7,098	7,098	7,098	7,069	3.58	13	61K	431M
1392/05/23	6,851	6,851	6,851	6,825	3.60	8	61K	419M
1392/05/22	6,791	6,791	6,791	6,588	0.89	10	15K	103M
1392/05/21	6,790	6,790	6,790	6,530	0.02	1	200	1M
1392/05/20	6,758	6,758	6,758	6,529	0.46	10	8K	53M
1392/05/16	6,727	6,727	6,727	6,499	0.46	4	8K	54M
1392/05/15	6,304	6,304	6,827	6,469	(1.48)	72	164K	1B
1392/05/14	6,500	6,478	6,501	6,566	(2.68)	24	46K	301M
1392/05/13	6,639	6,639	6,651	6,747	(2.43)	27	42K	276M
1392/05/12	6,910	6,910	6,927	6,915	(3.92)	29	105K	726M
1392/05/09	6,927	6,927	6,927	7,197	(0.25)	8	4K	29M
1392/05/07	6,941	6,941	6,941	7,215	(0.21)	6	4K	25M
1392/05/06	6,951	6,951	6,951	7,230	(0.14)	5	2K	16M
1392/05/05	7,517	6,939	7,517	7,240	0.17	25	39K	282M
1392/04/26	7,770	7,770	7,770	7,628	2.09	21	36K	277M
1392/04/25	7,472	7,472	7,472	7,472	3.99	11	70K	519M
1392/04/24	7,296	7,296	7,296	7,185	2.41	29	41K	300M
1392/04/23	7,123	6,850	7,124	7,016	2.42	90	226K	2B
1392/04/22	6,850	6,850	6,850	6,850	3.99	42	140K	956M
1392/04/19	6,587	6,587	6,587	6,587	3.99	24	68K	448M
1392/04/18	6,334	6,334	6,334	6,334	3.99	4	68K	431M
1392/04/17	6,091	6,091	6,091	6,091	4.00	18	69K	418M
1392/04/16	6,086	6,086	6,086	5,857	0.09	2	1K	9M
1392/04/15	6,040	6,040	6,040	5,852	0.76	2	13K	78M
1392/04/12	6,004	6,004	6,004	5,808	0.59	1	10K	60M
1392/04/11	5,774	5,774	5,774	5,774	4.00	5	68K	393M
1392/04/10	5,552	5,552	5,552	5,552	3.99	15	68K	378M
1392/04/09	5,339	5,339	5,339	5,339	3.99	7	68K	366M
1392/04/08	5,140	5,140	5,140	5,134	3.86	16	66K	339M
1392/04/05	5,138	5,138	5,138	4,943	0.04	3	636	3M
1392/04/04	5,138	5,138	5,138	4,941	0.0	1	10	51K
1392/04/01	5,100	5,100	5,116	4,941	0.43	4	7K	38M
1392/03/29	5,102	5,000	5,102	4,920	0.29	3	6K	32M
1392/03/28	4,714	4,714	4,714	4,906	(0.08)	4	2K	7M
1392/03/27	4,910	4,910	4,910	4,910	0.02	1	10K	49M
1392/03/22	5,000	5,000	5,028	4,909	1.53	7	11K	55M
1392/03/21	4,900	4,900	4,920	4,835	0.14	2	3K	14M
1392/03/20	4,750	4,750	4,923	4,828	1.99	12	17K	85M
1392/03/19	4,618	4,618	4,618	4,734	(1.58)	4	11K	51M
1392/03/18	4,810	4,631	4,810	4,810	(0.08)	2	1K	6M
1392/03/13	4,813	4,813	4,900	4,814	(3.97)	22	66K	318M
1392/03/12	5,031	5,020	5,031	5,013	3.62	10	26K	129M
1392/03/11	4,838	4,838	4,838	4,838	4.00	11	32K	153M
1392/03/08	4,652	4,652	4,652	4,652	3.98	6	28K	130M
1392/03/07	4,632	4,632	4,632	4,474	0.45	4	3K	15M
1392/03/06	4,567	4,567	4,567	4,454	1.41	1	10K	46M
1392/03/05	4,566	4,566	4,566	4,392	0.02	1	100	457K
1392/03/04	4,427	4,427	4,428	4,391	3.12	2	22K	97M
1392/03/01	4,264	4,199	4,264	4,258	3.85	13	42K	180M
1392/02/31	4,095	4,095	4,100	4,100	(1.84)	7	31K	127M
1392/02/23	4,200	4,056	4,283	4,177	1.41	7	10K	43M
1392/02/16	4,000	4,000	4,000	4,119	(0.36)	2	3K	12M
1392/02/15	3,995	3,995	4,000	4,134	(0.65)	5	5K	19M
1392/02/14	3,996	3,996	3,996	4,161	(0.02)	2	201	803K
1392/02/11	4,002	4,002	4,002	4,162	(0.14)	1	1K	4M
1392/02/10	4,008	4,008	4,008	4,168	(0.14)	3	974	4M
1392/02/07	4,013	4,013	4,013	4,174	(0.14)	1	1K	4M
1392/02/04	4,305	4,140	4,305	4,180	0.97	6	27K	113M
1392/02/03	4,140	4,140	4,140	4,140	3.99	20	29K	119M
1392/02/02	4,111	4,111	4,111	3,981	0.71	2	5K	21M
1392/02/01	4,104	4,104	4,104	3,953	0.15	1	1K	5M
1392/01/31	3,947	3,947	3,947	3,947	3.98	1	28K	111M
1392/01/28	3,928	3,928	3,928	3,796	0.50	3	4K	14M
1392/01/27	3,896	3,896	3,896	3,777	0.80	3	6K	22M
1392/01/26	3,817	3,817	3,817	3,747	2.07	7	15K	55M
1392/01/24	3,550	3,550	3,692	3,671	55.95	26	66K	242M
1391/11/21	2,430	2,430	2,430	2,354	0.13	1	1K	2M
1391/11/17	2,430	2,430	2,430	2,351	0.38	2	3K	7M
1391/11/16	2,400	2,400	2,400	2,342	0.09	1	1K	2M
1391/11/11	2,400	2,400	2,400	2,340	0.39	1	4K	9M
1391/10/26	2,300	2,300	2,300	2,331	(0.21)	2	4K	8M
1391/08/03	4,082	4,082	4,082	4,246	(0.05)	1	300	1M
1391/05/04	4,088	4,088	4,088	4,248	(0.23)	1	2K	7M
1391/05/03	4,089	4,089	4,089	4,258	(0.02)	1	200	818K
1391/04/26	4,115	4,115	4,115	4,259	(0.63)	2	4K	18M
1391/04/20	4,150	4,150	4,150	4,286	(0.83)	3	6K	24M
1391/04/19	4,158	4,158	4,158	4,322	(0.21)	1	1K	6M
1391/04/03	4,170	4,170	4,170	4,331	(0.14)	2	1K	4M
1391/03/24	4,227	4,227	4,227	4,337	(1.5)	6	10K	44M
1391/03/08	5,210	5,210	5,210	5,203	0.0	1	2K	10M
1391/03/07	5,204	5,204	5,204	5,203	0.0	3	2K	9M
1391/03/06	5,219	5,219	5,221	5,203	0.04	4	3K	17M
1391/03/03	5,199	5,199	5,205	5,201	3.92	2	34K	175M
1391/03/01	5,198	5,198	5,199	5,005	0.08	2	500	3M
1391/02/30	5,199	5,199	5,199	5,001	0.02	1	100	520K
1391/02/24	4,821	4,821	4,850	5,000	(0.42)	2	3K	15M
1391/02/18	5,218	5,218	5,218	5,021	0.02	1	201	1M
1391/02/13	5,040	5,040	5,040	5,020	3.46	5	25K	126M
1391/02/12	4,960	4,960	4,960	4,852	1.72	5	12K	60M
1391/02/11	4,905	4,905	4,905	4,770	1.12	4	8K	39M
1391/02/10	4,882	4,882	4,882	4,717	0.47	2	3K	16M
1391/01/30	4,882	4,882	4,882	4,695	0.0	1	16	78K
1390/12/23	4,880	4,880	4,880	4,695	0.04	1	373	2M
1390/11/24	4,880	4,880	4,880	4,693	0.0	1	11	54K
1390/11/16	4,660	4,660	4,853	4,693	0.56	7	6K	29M
1390/11/15	4,660	4,660	4,660	4,667	0.0	2	1K	5M
1390/11/11	4,750	4,750	4,750	4,667	0.06	1	1K	5M
1390/10/20	4,664	4,664	4,664	4,664	0.0	1	3K	13M
1390/10/14	4,498	4,498	4,498	4,664	(0.45)	2	3K	14M
1390/09/28	4,848	4,848	4,848	4,685	0.49	1	3K	17M
1390/09/27	4,600	4,600	4,600	4,662	(0.06)	1	1K	7M
1390/09/23	4,846	4,846	4,846	4,665	0.11	1	690	3M
1390/09/21	4,839	4,839	4,839	4,660	0.15	1	1K	5M
1390/08/30	4,653	4,653	4,653	4,653	0.0	1	2K	8M
1390/08/29	4,653	4,653	4,653	4,653	0.0	1	1K	7M
1390/08/28	4,653	4,653	4,653	4,653	(0.02)	3	21K	96M
1390/08/21	4,588	4,588	4,625	4,654	(0.26)	4	6K	26M
1390/08/17	4,588	4,588	4,588	4,666	(0.17)	1	3K	12M
1390/07/16	4,500	4,500	4,500	4,674	(0.28)	2	2K	9M
1390/07/13	4,508	4,508	4,508	4,687	(0.02)	2	157	708K
1390/07/10	4,517	4,517	4,517	4,688	(0.04)	1	400	2M
1390/07/03	4,508	4,508	4,508	4,690	(0.11)	1	768	3M
1390/06/29	4,880	4,880	4,880	4,695	0.04	1	336	2M
1390/06/27	4,870	4,870	4,870	4,693	0.21	3	1K	7M
1390/06/26	4,862	4,862	4,862	4,683	0.17	1	1K	6M
1390/06/23	4,675	4,675	4,675	4,675	3.98	1	32K	152M
1390/06/21	4,600	4,600	4,660	4,496	0.33	2	3K	14M
1390/06/20	4,622	4,622	4,622	4,481	0.81	6	6K	26M
1390/06/19	4,288	4,288	4,288	4,445	(0.47)	1	3K	14M
1390/06/15	4,310	4,310	4,310	4,466	(0.51)	1	4K	16M
1390/06/08	4,322	4,322	4,322	4,489	(0.29)	1	2K	9M
1390/06/07	4,344	4,344	4,344	4,502	(0.51)	2	4K	15M
1390/06/02	4,386	4,386	4,386	4,525	(0.94)	2	7K	29M
1390/05/29	4,402	4,402	4,402	4,568	(0.37)	2	3K	12M
1390/05/24	4,415	4,415	4,415	4,585	0.0	1	11	49K
1390/05/23	4,415	4,415	4,415	4,585	(0.28)	1	2K	9M
1390/05/10	4,779	4,779	4,779	4,598	0.0	1	41	196K
1390/04/14	4,604	4,420	4,604	4,598	(0.13)	3	1K	6M
1390/04/13	4,605	4,605	4,605	4,604	0.0	1	2K	8M
1390/04/07	4,772	4,770	4,772	4,604	0.33	2	2K	11M
1390/04/06	4,425	4,425	4,759	4,589	0.28	2	2K	10M
1390/04/05	4,792	4,424	4,792	4,576	(0.69)	3	7K	31M
1390/03/29	4,608	4,608	4,608	4,608	0.0	1	8K	37M
1390/03/23	4,608	4,608	4,608	4,608	(4.0)	8	76K	351M
1390/03/22	4,800	4,800	4,800	4,800	(4.0)	11	50K	240M
1390/03/17	5,000	5,000	5,000	5,000	(9.58)	2	50K	250M
1390/02/13	6,070	6,070	6,070	6,080	0.0	1	100	607K
1390/02/10	5,895	5,895	5,895	6,080	(0.98)	4	7K	40M
1389/11/18	6,010	6,010	6,010	6,140	(0.1)	2	1K	7M
1389/11/17	6,010	6,010	6,010	6,146	(0.08)	1	1K	6M
1389/11/16	6,010	6,010	6,010	6,151	(0.02)	1	160	962K
1389/11/10	6,370	6,370	6,390	6,152	0.11	2	854	5M
1389/11/09	6,361	6,361	6,361	6,145	0.46	2	3K	20M
1389/11/04	6,117	6,117	6,117	6,117	0.0	2	336	2M
1389/11/03	6,300	6,300	6,300	6,117	0.0	1	50	315K
1389/10/21	6,013	6,013	6,258	6,117	1.65	8	109K	669M
1389/10/18	6,018	6,018	6,018	6,018	0.0	2	2K	15M
1389/10/14	6,207	6,207	6,207	6,018	0.17	1	1K	9M
1389/10/13	6,209	6,209	6,209	6,008	0.57	2	4K	25M
1389/10/11	6,202	6,202	6,202	5,974	0.15	1	1K	6M
1389/10/08	6,116	6,116	6,116	5,965	1.43	5	10K	61M
1389/10/07	5,646	5,646	5,646	5,881	0.0	1	50	282K
1389/09/16	6,100	6,100	6,110	5,881	0.09	3	637	4M
1389/09/15	5,632	5,632	6,100	5,876	0.17	10	16K	93M
1389/09/06	6,064	6,064	6,064	5,866	0.02	1	160	970K
1389/09/03	6,040	6,040	6,063	5,865	0.45	4	4K	21M
1389/09/01	6,064	6,064	6,064	5,839	0.14	1	1K	6M
1389/08/30	5,989	5,989	5,989	5,831	1.25	10	9K	53M
1389/08/29	5,930	5,930	5,930	5,759	1.00	8	7K	41M
1389/08/25	5,886	5,886	5,886	5,702	0.74	6	5K	30M
1389/08/24	5,777	5,777	5,837	5,660	0.84	5	6K	35M
1389/08/23	5,432	5,409	5,780	5,613	(0.37)	4	4K	21M
1389/08/22	5,603	5,603	6,069	5,634	(3.46)	14	31K	175M
1389/08/17	5,980	5,580	5,980	5,836	1.23	8	10K	59M
1389/08/16	5,573	5,573	5,795	5,765	7.60	9	10K	55M
1389/08/04	5,557	5,557	5,557	5,358	0.26	1	2K	10M
1389/08/02	5,557	5,557	5,557	5,344	0.0	1	10	56K
1389/07/28	5,510	5,510	5,510	5,344	0.85	3	6K	33M
1389/07/24	5,510	5,510	5,510	5,299	0.0	1	10	55K
1389/07/21	5,456	5,456	5,456	5,299	0.99	2	7K	38M
1389/07/20	5,323	5,323	5,323	5,247	2.50	7	18K	94M
1389/07/19	5,316	5,316	5,316	5,119	0.14	1	1K	5M
1389/07/18	5,316	5,316	5,316	5,112	0.0	1	10	53K
1389/07/17	5,316	5,316	5,316	5,112	0.0	1	10	53K
1389/07/14	5,296	5,296	5,296	5,112	0.37	3	3K	14M
1389/07/11	5,289	5,289	5,289	5,093	0.14	1	900	5M
1389/07/10	5,266	5,266	5,266	5,086	0.43	1	3K	16M
1389/07/03	5,262	5,262	5,262	5,064	0.08	1	500	3M
1389/06/30	5,235	5,235	5,235	5,060	0.52	2	4K	19M
1389/06/29	5,234	5,234	5,234	5,034	0.02	1	100	523K
1389/06/22	5,033	5,033	5,033	5,033	3.99	2	627	3M
1389/06/16	4,840	4,840	4,840	4,840	4.00	1	10	48K
1389/06/15	4,654	4,654	4,654	4,654	4.00	1	430	2M
1389/06/14	4,475	4,475	4,475	4,475	4.00	1	10	45K
1389/06/13	4,303	4,303	4,303	4,303	3.99	1	10	43K
1389/06/09	4,138	4,138	4,138	4,138	4.00	1	14	58K
1389/06/02	4,136	4,136	4,136	3,979	0.05	1	430	2M
1389/06/01	4,132	4,132	4,132	3,977	0.08	1	527	2M
1389/05/31	4,126	4,126	4,126	3,974	0.15	1	1K	4M
1389/05/27	4,125	4,125	4,125	3,968	0.03	3	169	697K
1389/05/26	4,120	4,120	4,120	3,967	0.13	1	870	4M
1389/05/24	4,095	4,095	4,095	3,962	0.61	2	4K	17M
1389/05/20	4,077	4,077	4,077	3,938	0.43	1	3K	12M
1389/05/19	4,065	4,065	4,065	3,921	0.31	2	2K	9M
1389/05/18	4,053	4,053	4,053	3,909	0.28	1	2K	8M
1389/05/02	4,047	4,047	4,047	3,898	0.15	1	1K	4M
1389/04/13	4,047	4,047	4,047	3,892	0.0	2	60	243K
1389/04/07	4,039	4,039	4,039	3,892	0.21	2	1K	6M
1389/04/06	4,019	4,019	4,019	3,884	0.0	1	100	402K
1389/04/01	3,999	3,999	3,999	3,884	0.52	3	4K	16M
1389/03/31	3,864	3,864	3,864	3,864	3.48	1	854	3M
1389/03/30	3,734	3,734	3,734	3,734	3.49	1	10	37K
1389/03/29	3,608	3,608	3,608	3,608	3.50	1	10	36K
1389/03/22	3,608	3,608	3,608	3,486	0.0	1	10	36K
1389/03/19	3,583	3,583	3,583	3,486	0.69	3	6K	20M
1389/02/18	4,091	4,091	4,091	3,962	0.23	1	2K	8M
1389/02/15	4,071	4,071	4,071	3,953	0.48	3	4K	15M
1389/02/12	4,058	4,058	4,058	3,934	0.33	3	3K	11M
1389/02/11	4,044	4,044	4,044	3,921	0.33	1	3K	11M
1389/02/07	4,016	4,016	4,016	3,908	0.70	5	6K	23M
1389/01/17	4,007	4,007	4,007	3,881	0.23	1	2K	7M
1389/01/07	4,000	4,000	4,000	3,872	0.18	1	2K	6M
1388/12/24	3,988	3,988	3,988	3,865	0.29	1	2K	9M
1388/12/23	3,987	3,987	3,987	3,854	0.03	1	188	750K
1388/12/22	3,983	3,983	3,983	3,853	0.10	2	750	3M
1388/12/18	3,849	3,849	3,849	3,849	3.50	1	100	385K
1388/12/11	3,847	3,847	3,847	3,719	0.05	1	375	1M
1388/12/04	3,847	3,847	3,847	3,717	0.0	1	100	385K
1388/11/28	3,846	3,846	3,846	3,717	0.03	1	187	719K
1388/11/07	3,836	3,836	3,836	3,716	0.24	1	2K	8M
1388/10/14	3,828	3,828	3,828	3,707	0.22	1	2K	7M
1388/10/13	3,823	3,823	3,823	3,699	0.14	1	1K	4M
1388/10/02	3,812	3,812	3,812	3,694	0.27	1	2K	8M
1388/09/30	3,807	3,807	3,807	3,684	0.14	1	1K	4M
1388/09/25	3,803	3,803	3,803	3,679	0.11	2	860	3M
1388/09/11	3,795	3,795	3,795	3,675	0.22	1	2K	7M
1388/09/10	3,794	3,794	3,794	3,667	0.03	1	150	569K
1388/09/08	3,784	3,784	3,784	3,666	0.25	1	2K	8M
1388/09/03	3,775	3,775	3,775	3,657	0.25	1	2K	8M
1388/09/02	3,761	3,761	3,761	3,648	0.39	1	3K	11M
1388/08/25	3,761	3,761	3,761	3,634	0.0	1	100	376K
1388/08/16	3,751	3,751	3,751	3,634	0.25	1	2K	8M
1388/08/12	3,732	3,732	3,732	3,625	0.03	1	200	746K
1388/08/06	3,723	3,723	3,723	3,624	0.25	1	2K	9M
1388/07/25	3,722	3,722	3,722	3,615	0.03	1	150	558K
1388/07/19	3,714	3,714	3,714	3,614	0.22	1	2K	7M
1388/07/18	3,711	3,711	3,711	3,606	0.08	1	740	3M
1388/07/12	3,702	3,702	3,702	3,603	0.22	1	2K	8M
1388/07/08	3,695	3,695	3,695	3,595	0.20	1	2K	7M
1388/06/10	3,650	3,608	3,650	3,588	1.18	3	12K	44M
1388/06/08	3,605	3,605	3,607	3,546	0.77	6	9K	31M
1388/06/07	3,605	3,605	3,605	3,519	0.26	1	3K	10M
1388/06/04	3,605	3,605	3,605	3,510	0.29	1	3K	10M
1388/06/03	3,605	3,605	3,605	3,500	0.0	1	1	4K
1388/05/21	3,605	3,605	3,605	3,500	0.0	1	110	397K
1388/05/19	3,589	3,589	3,589	3,500	0.0	1	11	39K
1388/05/18	3,586	3,586	3,596	3,500	0.23	2	2K	7M
1388/05/13	3,589	3,589	3,589	3,492	0.20	1	2K	7M
1388/05/12	3,589	3,589	3,589	3,485	0.0	1	110	395K
1388/05/11	3,585	3,585	3,585	3,485	0.11	2	1K	4M
1388/04/31	3,569	3,569	3,569	3,481	0.43	3	4K	15M
1388/04/28	3,561	3,561	3,561	3,466	0.23	1	2K	8M
1388/04/24	3,560	3,560	3,560	3,458	0.03	1	210	748K
1388/04/22	3,545	3,545	3,545	3,457	0.44	1	4K	14M
1388/04/21	3,535	3,535	3,535	3,442	0.26	3	2K	9M
1388/04/20	3,534	3,534	3,534	3,433	0.03	1	185	654K
1388/04/10	3,432	3,432	3,432	3,432	0.0	1	1K	5M
1388/03/30	3,400	3,400	3,400	3,432	(0.06)	2	2K	5M
1388/03/27	3,434	3,434	3,434	3,434	(13.3)	1	1K	3M
1388/03/02	4,582	4,582	4,582	4,721	(0.04)	1	325	1M
1388/02/19	4,583	4,583	4,583	4,723	(0.02)	1	210	962K
1388/02/12	4,584	4,584	4,584	4,724	(0.02)	1	210	963K
1388/02/08	4,592	4,592	4,592	4,725	(0.17)	1	2K	8M
1388/02/07	4,598	4,598	4,598	4,733	(0.15)	2	1K	6M
1387/12/03	4,639	4,639	4,639	4,740	(0.88)	8	8K	38M
1387/11/02	4,781	4,781	4,782	4,782	(2.98)	3	2K	10M
1387/07/27	4,799	4,797	4,929	4,929	(0.32)	4	3K	14M
1387/07/24	4,800	4,800	4,945	4,945	(0.06)	3	589	3M
1387/07/23	4,852	4,852	4,948	4,948	(1.08)	5	10K	49M
1387/07/22	4,853	4,853	5,002	5,002	(0.02)	2	110	535K
1387/07/21	4,854	4,854	5,003	5,003	(0.02)	2	110	535K
1387/07/20	4,856	4,856	5,004	5,004	(0.04)	2	313	2M
1387/07/17	4,857	4,857	5,006	5,006	(0.02)	2	110	536K
1387/07/16	4,858	4,858	5,007	5,007	(0.02)	2	110	536K
1387/07/02	4,859	4,859	5,008	5,008	(0.02)	2	110	536K
1387/04/12	4,928	4,928	5,009	5,009	0.0	2	30	149K
1387/04/02	4,880	4,880	5,009	5,009	(0.42)	4	4K	20M
1387/03/27	5,016	5,016	5,326	5,030	(2.73)	27	398K	2B
1387/03/19	5,033	5,033	5,171	5,171	(0.33)	2	3K	15M
1387/03/13	5,071	5,071	5,188	5,188	(0.75)	3	7K	36M
1387/03/07	5,200	5,000	5,350	5,227	(1.58)	32	63K	327M
1387/02/31	5,329	5,159	5,330	5,311	(0.11)	10	18K	95M
1387/02/30	5,300	5,179	5,317	5,317	(0.41)	13	5K	25M
1387/02/29	5,350	5,300	5,350	5,339	(0.21)	22	23K	124M
1387/02/28	5,399	5,350	5,400	5,350	0.09	4	3K	15M
1387/02/25	5,416	5,289	5,423	5,345	1.08	6	18K	95M
1387/02/24	5,427	5,288	5,427	5,288	0.32	4	3K	18M
1387/02/23	5,400	5,271	5,413	5,271	0.29	6	3K	16M
1387/02/22	5,256	5,256	5,256	5,256	3.00	15	31K	165M
1387/02/21	5,216	5,103	5,216	5,103	0.75	4	7K	37M
1387/02/18	5,162	5,065	5,162	5,065	0.08	4	1K	6M
1387/02/17	5,088	5,061	5,137	5,061	0.48	7	8K	40M
1387/02/16	4,989	4,989	5,088	5,037	0.96	17	25K	126M
1387/02/15	5,087	4,989	5,087	4,989	0.02	3	2K	10M
1387/02/11	4,994	4,900	4,995	4,988	(0.12)	7	5K	25M
1387/02/10	4,994	4,994	4,994	4,994	0.0	1	440	2M
1387/02/09	5,056	4,859	5,056	4,994	0.75	29	52K	260M
1387/02/08	4,962	4,957	5,000	4,957	0.73	14	22K	111M
1387/02/04	4,896	4,896	4,965	4,921	0.51	6	11K	56M
1387/02/03	4,875	4,875	4,966	4,896	(0.02)	6	12K	59M
1387/02/02	4,805	4,805	4,897	4,897	(0.12)	2	2K	9M
1387/01/31	4,828	4,828	4,956	4,903	0.91	14	23K	115M
1387/01/27	4,850	4,850	4,859	4,859	(0.02)	2	2K	10M
1387/01/24	4,860	4,860	4,860	4,860	0.0	1	10	49K
1387/01/20	4,889	4,800	4,889	4,860	(0.18)	4	5K	25M
1387/01/19	4,820	4,820	4,894	4,869	1.46	12	25K	120M
1387/01/18	4,861	4,799	4,861	4,799	0.69	8	10K	50M
1387/01/17	4,856	4,766	4,856	4,766	0.11	3	2K	8M
1387/01/07	4,821	4,761	4,821	4,761	0.72	2	10K	48M
1386/12/27	4,767	4,727	4,767	4,727	1.13	4	16K	76M
1386/12/26	4,674	4,674	4,674	4,674	1.99	1	20	93K
1386/12/25	4,583	4,583	4,583	4,583	1.98	1	10	46K
1386/12/21	4,494	4,494	4,494	4,494	2.00	2	1K	6M
1386/12/05	3,962	3,962	5,600	4,406	14.35	7	14K	63M
1386/11/28	3,853	3,853	3,853	3,853	0.0	1	78	301K
1386/11/27	3,902	3,853	3,902	3,853	0.71	6	10K	39M
1386/11/20	3,780	3,780	3,826	3,826	(0.16)	4	3K	12M
1386/11/17	3,800	3,768	3,832	3,832	(0.21)	3	4K	16M
1386/11/16	3,840	3,840	3,840	3,840	0.0	1	1K	5M
1386/11/15	3,840	3,840	3,840	3,840	0.0	4	4K	14M
1386/11/13	3,800	3,800	3,840	3,840	(0.08)	3	2K	8M
1386/11/10	3,800	3,800	3,850	3,843	0.03	6	7K	28M
1386/11/09	3,847	3,801	3,860	3,842	(0.13)	9	15K	57M
1386/11/03	3,843	3,840	3,870	3,847	0.10	17	27K	106M
1386/11/02	3,842	3,842	3,843	3,843	0.0	2	2K	8M
1386/10/30	3,838	3,837	3,843	3,843	(0.03)	4	5K	18M
1386/10/26	3,845	3,837	3,845	3,844	(0.03)	6	9K	34M
1386/10/24	3,900	3,845	3,918	3,845	0.08	3	1K	4M
1386/10/23	3,900	3,837	3,900	3,842	0.13	5	3K	12M
1386/10/22	3,836	3,836	3,837	3,837	0.0	3	2K	8M
1386/10/19	3,790	3,785	3,881	3,837	(0.62)	7	17K	67M
1386/10/15	3,880	3,861	3,880	3,861	0.05	3	3K	12M
1386/10/12	3,826	3,826	3,859	3,859	(1.15)	3	16K	62M
1386/10/11	3,833	3,833	3,904	3,904	(0.18)	3	2K	9M
1386/10/05	3,879	3,879	3,911	3,911	(1.19)	11	17K	65M
1386/10/04	3,880	3,880	3,958	3,958	(0.03)	2	266	1M
1386/10/03	3,936	3,936	3,959	3,959	(1.42)	6	20K	79M
1386/10/02	3,939	3,939	4,016	4,016	(0.07)	2	1K	5M
1386/10/01	3,953	3,953	4,019	4,019	(0.35)	2	5K	19M
1386/09/28	3,962	3,962	4,033	4,033	(0.22)	2	3K	12M
1386/09/27	3,970	3,970	4,042	4,042	(0.12)	2	2K	7M
1386/09/24	4,000	4,000	4,050	4,047	0.0	3	3K	10M
1386/09/20	3,976	3,976	4,055	4,047	(0.25)	4	5K	20M
1386/09/05	4,046	4,046	4,100	4,057	0.27	6	7K	30M
1386/09/04	4,046	4,046	4,046	4,046	0.0	1	1K	4M
1386/08/30	4,090	4,046	4,090	4,046	0.22	4	5K	20M
1386/08/29	4,090	4,037	4,090	4,037	0.02	2	370	2M
1386/08/28	4,036	4,036	4,036	4,036	0.0	1	1K	4M
1386/08/27	3,959	3,959	4,036	4,036	(0.07)	3	957	4M
1386/08/26	4,050	4,030	4,090	4,039	0.47	10	14K	57M
1386/08/23	4,019	4,019	4,020	4,020	0.0	6	6K	25M
1386/08/22	4,070	4,020	4,080	4,020	0.17	4	3K	12M
1386/08/20	4,013	4,013	4,013	4,013	0.0	1	53	213K
1386/08/16	4,013	4,013	4,013	4,013	0.0	5	9K	35M
1386/08/14	4,001	4,001	4,070	4,013	0.30	5	8K	32M
1386/08/12	4,001	4,001	4,001	4,001	0.0	2	1K	5M
1386/08/09	4,000	4,000	4,070	4,001	0.23	4	5K	21M
1386/08/08	4,060	3,992	4,060	3,992	0.08	2	1K	4M
1386/08/06	4,035	3,989	4,050	3,989	0.30	7	6K	22M
1386/08/05	4,049	3,977	4,050	3,977	0.08	3	1K	5M
1386/08/02	3,998	3,911	3,998	3,974	(0.4)	6	6K	23M
1386/07/30	3,998	3,990	3,998	3,990	0.0	3	2K	7M
1386/07/29	3,997	3,990	3,997	3,990	0.0	3	1K	6M
1386/07/28	3,999	3,990	3,999	3,990	0.0	2	1K	4M
1386/07/25	3,922	3,922	3,990	3,990	(0.25)	4	4K	14M
1386/07/24	4,001	3,999	4,002	4,000	(0.05)	16	22K	86M
1386/07/23	4,002	4,002	4,002	4,002	0.0	1	1K	4M
1386/07/22	4,002	4,002	4,002	4,002	0.0	1	760	3M
1386/07/18	4,040	3,990	4,065	4,002	0.40	6	10K	41M
1386/07/17	3,985	3,985	3,986	3,986	0.0	2	1K	4M
1386/07/16	3,986	3,986	3,986	3,986	0.0	1	2K	8M
1386/07/15	4,064	3,986	4,064	3,986	0.03	2	521	2M
1386/07/14	4,040	3,985	4,040	3,985	0.61	5	8K	34M
1386/07/10	3,960	3,960	4,000	3,961	0.13	3	5K	20M
1386/07/09	3,927	3,927	4,005	3,956	0.74	6	20K	79M
1386/07/08	3,920	3,920	3,938	3,927	0.18	10	17K	67M
1386/07/07	3,875	3,875	3,920	3,920	(0.81)	5	12K	46M
1386/07/04	3,935	3,935	3,952	3,952	0.0	2	262	1M
1386/07/03	3,937	3,937	3,952	3,952	(0.03)	2	1K	4M
1386/07/01	3,947	3,947	3,953	3,953	0.0	2	2K	8M
1386/06/27	3,939	3,939	3,953	3,953	(0.33)	14	18K	71M
1386/06/26	3,945	3,945	3,966	3,966	(0.18)	4	7K	27M
1386/06/20	3,940	3,917	3,973	3,973	(0.58)	4	8K	32M
1386/06/18	4,072	3,996	4,072	3,996	0.08	2	1K	4M
1386/06/13	3,950	3,937	3,993	3,993	(0.6)	8	9K	34M
1386/06/11	3,938	3,938	4,018	4,017	(0.02)	3	2K	6M
1386/06/06	4,052	4,018	4,052	4,018	1.13	8	16K	65M
1386/06/05	4,028	3,973	4,028	3,973	0.30	4	5K	20M
1386/06/04	4,026	3,961	4,026	3,961	0.30	2	4K	18M
1386/06/03	4,026	3,949	4,026	3,949	0.03	2	521	2M
1386/05/31	4,000	3,948	4,000	3,948	0.66	6	9K	38M
1386/05/30	3,923	3,922	3,923	3,922	1.95	24	48K	190M
1386/05/29	3,865	3,847	3,865	3,847	1.50	8	21K	82M
1386/05/28	3,830	3,790	3,833	3,790	0.85	4	12K	46M
1386/05/27	3,819	3,758	3,819	3,758	0.35	5	5K	19M
1386/05/17	3,801	3,745	3,801	3,745	0.48	4	7K	26M
1386/05/15	3,755	3,727	3,777	3,727	0.65	4	11K	41M
1386/05/14	3,608	3,608	3,730	3,703	1.26	9	27K	99M
1386/05/13	3,699	3,657	3,705	3,657	0.66	6	10K	36M
1386/05/10	3,607	3,607	3,642	3,633	0.72	8	29K	106M
1386/05/09	3,544	3,544	3,607	3,607	(0.25)	4	3K	12M
1386/05/07	3,581	3,577	3,616	3,616	(0.93)	7	13K	47M
1386/05/03	3,600	3,581	3,650	3,650	(0.11)	4	2K	7M
1386/05/01	3,654	3,654	3,654	3,654	0.0	1	5K	18M
1386/04/31	3,586	3,586	3,654	3,654	(0.14)	2	2K	7M
1386/04/27	3,660	3,659	3,660	3,659	0.0	5	4K	13M
1386/04/20	3,650	3,650	3,680	3,659	0.14	3	6K	22M
1386/04/17	3,690	3,654	3,691	3,654	0.77	11	13K	46M
1386/04/11	3,559	3,559	3,626	3,626	(0.14)	2	2K	7M
1386/04/10	3,609	3,609	3,631	3,631	(1.39)	11	20K	71M
1386/04/09	3,682	3,682	3,682	3,682	(2.0)	8	35K	129M
1386/04/06	3,757	3,757	3,757	3,757	(1.98)	3	30K	113M
1386/04/02	3,827	3,827	3,833	3,833	0.0	4	2K	8M
1386/03/30	3,830	3,830	3,833	3,833	(1.92)	6	27K	103M
1386/03/26	3,908	3,908	3,908	3,908	0.0	1	1K	5M
1386/03/23	3,982	3,908	3,982	3,908	0.05	2	627	2M
1386/03/22	3,983	3,906	3,983	3,906	0.03	2	510	2M
1386/03/21	3,996	3,847	3,996	3,905	(0.51)	7	11K	41M
1386/03/20	3,864	3,864	3,997	3,925	(0.43)	4	7K	27M
1386/03/19	3,998	3,942	3,998	3,942	0.56	6	8K	32M
1386/03/16	3,876	3,876	3,953	3,920	1.14	8	18K	71M
1386/03/13	3,882	3,875	3,883	3,876	(1.97)	14	60K	231M
1386/03/12	4,289	3,500	4,289	3,954	(2.3)	12	33K	129M
1386/02/31	4,096	4,016	4,097	4,047	(1.22)	12	29K	118M
1386/02/30	4,041	4,041	4,097	4,097	(0.63)	3	9K	36M
1386/02/29	4,121	4,121	4,123	4,123	(1.95)	11	27K	112M
1386/02/18	4,136	4,136	4,205	4,205	(0.36)	3	5K	21M
1386/02/15	4,235	4,151	4,235	4,220	(0.35)	6	9K	39M
1386/02/11	4,248	4,235	4,260	4,235	0.17	5	9K	40M
1386/02/10	4,255	4,228	4,260	4,228	1.22	6	18K	75M
1386/02/09	4,167	4,167	4,240	4,177	0.24	4	5K	21M
1386/02/08	4,240	4,167	4,240	4,167	0.22	3	3K	13M
1386/02/05	4,140	4,140	4,190	4,158	1.22	10	28K	116M
1386/02/04	4,129	4,108	4,130	4,108	1.33	3	20K	83M
1386/02/03	4,034	4,034	4,054	4,054	0.0	3	306	1M
1386/01/29	4,040	4,040	4,054	4,054	0.0	2	1K	4M
1386/01/27	4,048	4,048	4,054	4,054	(0.07)	4	10K	41M
1386/01/26	4,055	3,981	4,057	4,057	(0.12)	3	3K	10M
1386/01/22	4,062	4,062	4,062	4,062	0.0	1	200	812K
1386/01/19	4,125	4,062	4,128	4,062	0.35	3	5K	21M
1386/01/18	3,979	3,979	4,048	4,048	(0.3)	2	4K	16M
1386/01/08	3,985	3,985	4,060	4,060	(0.15)	2	2K	9M
1385/12/23	4,066	4,066	4,066	4,066	0.0	2	1K	6M
1385/12/15	3,989	3,989	4,066	4,066	(0.1)	2	1K	5M
1385/12/13	4,069	4,039	4,070	4,070	(1.24)	10	25K	100M
1385/12/09	4,044	4,044	4,121	4,121	(0.12)	4	2K	6M
1385/12/08	4,124	4,124	4,126	4,126	0.0	6	880	4M
1385/12/07	4,054	4,054	4,126	4,126	(0.15)	3	2K	9M
1385/12/06	4,118	4,118	4,202	4,132	(1.67)	23	33K	135M
1385/12/05	4,202	4,202	4,202	4,202	(1.98)	11	29K	120M
1385/12/01	4,266	4,266	4,287	4,287	(1.52)	13	21K	90M
1385/11/29	4,328	4,328	4,353	4,353	(1.43)	7	20K	87M
1385/11/18	4,416	4,416	4,416	4,416	(2.0)	12	55K	243M
1385/11/14	4,416	4,416	4,506	4,506	0.0	2	20	89K
1385/11/07	4,485	4,485	4,506	4,506	(1.53)	4	21K	96M
1385/11/04	4,576	4,576	4,576	4,576	(1.99)	8	34K	156M
1385/10/26	4,579	4,579	4,669	4,669	(0.06)	2	1K	5M
1385/10/17	4,669	4,669	4,672	4,672	(0.02)	4	4K	19M
1385/10/13	4,673	4,673	4,673	4,673	(1.99)	31	76K	353M
1385/10/05	4,697	4,697	4,768	4,768	(0.5)	5	7K	33M
1385/10/04	4,840	4,768	4,840	4,792	(1.5)	13	35K	166M
1385/10/03	4,782	4,782	4,877	4,865	1.74	23	40K	194M
1385/10/02	4,782	4,782	4,782	4,782	1.98	23	58K	276M
1385/09/29	4,689	4,689	4,689	4,689	1.98	26	62K	289M
1385/09/28	4,635	4,598	4,635	4,598	1.17	7	17K	77M
1385/09/27	4,545	4,545	4,545	4,545	2.00	10	32K	145M
1385/09/26	4,400	4,379	4,465	4,456	1.78	18	62K	276M
1385/09/25	4,384	4,350	4,384	4,378	1.84	22	33K	144M
1385/09/22	4,299	4,299	4,299	4,299	1.99	33	113K	486M
1385/09/21	4,215	4,215	4,215	4,215	1.98	10	28K	118M
1385/09/20	4,213	4,133	4,213	4,133	0.05	2	763	3M
1385/09/18	4,173	4,131	4,173	4,131	0.95	4	14K	57M
1385/09/14	4,092	4,092	4,092	4,092	1.99	40	137K	560M
1385/09/13	4,012	4,012	4,012	4,012	1.98	11	30K	120M
1385/09/12	4,011	3,934	4,011	3,934	0.03	3	459	2M
1385/09/08	3,997	3,933	3,997	3,933	0.36	5	5K	20M
1385/09/06	3,997	3,919	3,997	3,919	0.0	2	110	439K
1385/09/05	3,984	3,919	3,984	3,919	0.33	2	5K	18M
1385/09/04	3,981	3,906	3,981	3,906	0.08	2	1K	4M
1385/09/01	3,799	3,799	3,941	3,903	1.01	10	29K	113M
1385/08/30	3,879	3,799	3,879	3,864	(0.31)	5	5K	19M
1385/08/29	3,813	3,813	3,876	3,876	(0.36)	2	5K	19M
1385/08/27	3,890	3,890	3,890	3,890	0.0	2	4K	17M
1385/08/24	3,832	3,832	3,890	3,890	(0.51)	7	8K	30M
1385/08/23	3,873	3,873	3,910	3,910	(1.06)	11	15K	57M
1385/08/22	3,875	3,875	3,952	3,952	(0.05)	2	654	3M
1385/08/15	4,021	3,954	4,021	3,954	0.05	2	628	3M
1385/08/13	3,965	3,920	3,965	3,952	(0.4)	6	9K	37M
1385/08/09	4,009	3,968	4,010	3,968	0.35	5	7K	28M
1385/08/01	3,946	3,946	4,023	3,954	0.23	4	4K	15M
1385/07/30	3,943	3,943	3,946	3,945	0.0	5	5K	21M
1385/07/22	3,875	3,875	3,945	3,945	(0.23)	4	3K	12M
1385/07/18	3,946	3,946	3,954	3,954	(1.79)	4	25K	99M
1385/07/17	3,950	3,950	4,026	4,026	(0.07)	6	5K	20M
1385/07/12	4,029	4,029	4,029	4,029	0.0	1	1K	5M
1385/07/11	4,040	4,029	4,050	4,029	0.10	6	10K	41M
1385/07/10	4,025	4,025	4,034	4,025	0.0	3	2K	8M
1385/07/09	4,096	4,025	4,096	4,025	0.22	3	3K	14M
1385/07/08	4,062	4,016	4,062	4,016	0.83	5	12K	49M
1385/07/05	4,030	3,983	4,036	3,983	0.66	5	10K	41M
1385/07/04	3,970	3,957	3,970	3,957	0.46	11	17K	69M
1385/07/03	3,950	3,939	3,993	3,939	0.61	12	17K	68M
1385/07/02	3,920	3,915	3,957	3,915	0.08	4	5K	20M
1385/07/01	3,955	3,850	3,970	3,912	0.10	9	20K	76M
1385/06/29	3,908	3,908	3,908	3,908	0.0	4	4K	16M
1385/06/28	3,940	3,900	3,970	3,908	0.26	6	9K	36M
1385/06/27	3,863	3,863	3,930	3,898	0.91	4	18K	69M
1385/06/25	3,922	3,863	3,922	3,863	0.44	3	7K	26M
1385/06/22	3,899	3,800	3,900	3,846	0.34	6	10K	40M
1385/06/21	3,800	3,793	3,833	3,833	(0.96)	6	14K	53M
1385/06/20	3,870	3,867	3,874	3,870	(1.9)	23	42K	161M
1385/06/15	3,945	3,945	3,945	3,945	1.99	6	40K	158M
1385/06/14	3,918	3,868	3,918	3,868	0.68	4	10K	39M
1385/06/13	3,842	3,842	3,842	3,842	1.99	13	40K	154M
1385/06/12	3,769	3,753	3,769	3,767	1.92	8	33K	124M
1385/06/11	3,696	3,696	3,696	3,696	1.99	7	30K	111M
1385/06/08	3,626	3,600	3,626	3,624	1.94	17	47K	169M
1385/06/07	3,597	3,500	3,599	3,555	0.65	9	25K	89M
1385/06/06	3,527	3,527	3,534	3,532	(0.14)	9	21K	73M
1385/06/04	3,537	3,537	3,537	3,537	0.0	2	140	495K
1385/06/01	3,477	3,477	3,537	3,537	(0.28)	5	4K	13M
1385/05/30	3,555	3,543	3,560	3,547	0.23	11	21K	73M
1385/05/29	3,566	3,539	3,566	3,539	0.08	3	3K	12M
1385/05/28	3,569	3,476	3,569	3,536	(0.28)	5	10K	36M
1385/05/25	3,568	3,486	3,568	3,546	(0.31)	3	5K	19M
1385/05/24	3,500	3,500	3,557	3,557	(0.14)	2	2K	7M
1385/05/23	3,500	3,500	3,562	3,562	(0.22)	2	3K	11M
1385/05/22	3,571	3,570	3,571	3,570	0.0	2	510	2M
1385/05/21	3,570	3,570	3,570	3,570	(0.03)	3	650	2M
1385/05/18	3,571	3,571	3,571	3,571	0.0	1	1K	4M
1385/05/16	3,576	3,502	3,576	3,571	(0.03)	5	7K	25M
1385/05/15	3,574	3,572	3,576	3,572	0.0	3	76	272K
1385/05/14	3,562	3,562	3,700	3,572	(1.71)	15	1M	5B
1385/05/11	3,593	3,593	3,634	3,634	(0.87)	3	12K	43M
1385/05/10	3,635	3,635	3,666	3,666	(1.16)	6	16K	58M
1385/05/09	3,710	3,700	3,710	3,709	1.95	21	29K	107M
1385/05/08	3,708	3,638	3,708	3,638	0.06	2	1K	4M
1385/05/07	3,700	3,636	3,700	3,636	0.17	2	3K	10M
1385/05/04	3,689	3,630	3,689	3,630	0.36	4	5K	19M
1385/05/03	3,619	3,608	3,619	3,617	1.92	39	89K	323M
1385/05/02	3,553	3,549	3,604	3,549	0.42	10	10K	37M
1385/05/01	3,552	3,534	3,552	3,534	1.46	16	21K	74M
1385/04/28	3,538	3,483	3,538	3,483	0.40	10	6K	21M
1385/04/27	3,537	3,469	3,537	3,469	0.03	2	425	2M
1385/04/26	3,533	3,468	3,533	3,468	0.12	2	2K	7M
1385/04/25	3,491	3,464	3,491	3,464	1.20	4	17K	59M
1385/04/20	3,423	3,423	3,423	3,423	2.00	14	28K	96M
1385/04/19	3,419	3,356	3,419	3,356	0.12	2	2K	7M
1385/04/18	3,352	3,352	3,352	3,352	1.98	5	28K	94M
1385/04/17	3,350	3,283	3,350	3,287	(1.88)	53	142K	467M
1385/03/30	3,283	3,283	3,350	3,350	0.0	2	60	198K
1385/03/29	3,283	3,283	3,350	3,350	0.0	2	60	198K
1385/03/28	3,283	3,283	3,350	3,350	0.0	2	60	198K
1385/03/24	3,283	3,283	3,350	3,350	0.0	2	60	198K
1385/03/22	3,283	3,283	3,350	3,350	0.0	2	60	198K
1385/03/13	3,285	3,285	3,350	3,350	(0.06)	2	614	2M
1385/03/10	3,220	3,220	3,400	3,352	3.91	5	4K	13M
1385/02/30	3,220	3,200	3,226	3,226	(0.62)	9	14K	44M
1385/02/27	3,245	3,245	3,300	3,246	(1.96)	13	32K	105M
1385/02/26	3,257	3,257	3,323	3,311	(0.36)	4	5K	16M
1385/02/25	3,323	3,323	3,323	3,323	0.0	3	2K	5M
1385/02/24	3,370	3,323	3,370	3,323	0.27	2	5K	17M
1385/02/23	3,269	3,269	3,401	3,314	(0.63)	9	9K	29M
1385/02/19	3,272	3,272	3,335	3,335	(0.09)	2	1K	3M
1385/02/18	3,273	3,273	3,338	3,338	(0.03)	2	110	361K
1385/02/05	3,400	3,333	3,400	3,339	(0.03)	13	23K	78M
1385/01/15	3,300	3,300	3,340	3,340	(0.03)	2	305	1M
1385/01/08	3,400	3,341	3,400	3,341	0.0	3	61	207K
1384/12/28	3,331	3,331	3,400	3,341	(1.68)	26	72K	241M
1384/12/24	3,345	3,345	3,398	3,398	(0.44)	4	6K	19M
1384/12/23	3,360	3,360	3,413	3,413	(0.44)	3	6K	20M
1384/12/22	3,375	3,375	3,428	3,428	(0.44)	3	6K	20M
1384/12/21	3,387	3,387	3,443	3,443	(0.38)	4	5K	17M
1384/12/20	3,402	3,402	3,456	3,456	(0.43)	2	6K	20M
1384/12/17	3,417	3,417	3,471	3,471	(0.43)	6	6K	20M
1384/12/16	3,431	3,431	3,486	3,486	(0.43)	3	6K	20M
1384/12/15	3,446	3,446	3,501	3,501	(0.43)	3	6K	20M
1384/12/14	3,461	3,461	3,516	3,516	(0.42)	5	6K	20M
1384/12/13	3,474	3,474	3,531	3,531	(0.37)	3	5K	17M
1384/12/10	3,474	3,474	3,544	3,544	0.0	2	60	209K
1384/12/08	3,544	3,544	3,545	3,544	(5.22)	3	3K	9M
1384/10/26	3,574	3,574	3,739	3,739	(0.61)	4	3K	12M
1384/10/14	3,802	3,762	3,802	3,762	0.56	4	10K	37M
1384/10/12	3,804	3,741	3,912	3,741	0.40	6	5K	17M
1384/10/11	3,770	3,726	3,804	3,726	2.84	12	17K	64M
1384/10/07	3,699	3,623	3,700	3,623	0.17	5	2K	9M
1384/10/06	3,618	3,617	3,650	3,617	0.06	8	4K	15M
1384/10/04	3,615	3,615	3,615	3,615	0.0	2	5K	17M
1384/10/03	3,615	3,615	3,615	3,615	5.00	18	39K	141M
1384/09/29	3,599	3,443	3,599	3,443	0.44	5	3K	9M
1384/09/28	3,558	3,428	3,558	3,428	1.15	4	7K	23M
1384/09/27	3,541	3,389	3,541	3,389	0.47	3	3K	10M
1384/09/23	3,525	3,373	3,525	3,373	0.45	2	3K	9M
1384/09/22	3,494	3,358	3,494	3,358	0.90	3	5K	18M
1384/09/21	3,457	3,328	3,457	3,328	1.06	3	6K	21M
1384/09/20	3,421	3,293	3,421	3,293	1.04	3	6K	21M
1384/09/19	3,212	3,212	3,372	3,259	1.46	8	9K	29M
1384/09/14	3,250	3,212	3,250	3,212	0.0	2	710	2M
1384/09/13	3,202	3,202	3,212	3,212	(3.25)	13	26K	84M
1384/09/12	3,283	3,283	3,320	3,320	(0.9)	5	12K	41M
1384/09/08	3,497	3,350	3,497	3,350	0.57	5	3K	12M
1384/09/06	3,350	3,331	3,350	3,331	4.39	6	25K	83M
1384/09/05	3,157	3,145	3,231	3,191	(0.25)	7	20K	63M
1384/09/02	3,156	3,156	3,199	3,199	(0.31)	2	5K	16M
1384/08/28	3,154	3,154	3,209	3,209	(0.28)	3	4K	13M
1384/08/25	3,157	3,157	3,218	3,218	(0.09)	2	1K	4M
1384/08/21	3,169	3,169	3,221	3,221	(0.37)	3	5K	16M
1384/08/18	3,230	3,230	3,233	3,233	(0.03)	2	15	48K
1384/08/14	3,198	3,198	3,349	3,234	(3.41)	12	23K	74M
1384/08/11	3,210	3,210	3,348	3,348	(0.53)	2	3K	10M
1384/08/10	3,250	3,214	3,366	3,366	(0.5)	3	3K	10M
1384/08/09	3,250	3,250	3,383	3,383	(0.47)	3	3K	10M
1384/08/08	3,350	3,350	3,399	3,399	(0.06)	3	1K	3M
1384/08/04	3,401	3,401	3,401	3,401	0.0	2	3K	11M
1384/08/01	3,401	3,401	3,401	3,401	0.0	1	3K	10M
1384/07/30	3,400	3,400	3,401	3,401	(0.03)	2	2K	6M
1384/07/11	3,252	3,252	3,402	3,402	(0.06)	2	235	766K
1384/07/10	3,380	3,380	3,404	3,404	(0.41)	6	10K	34M
1384/07/09	3,259	3,259	3,418	3,418	(0.35)	2	2K	6M
1384/07/06	3,380	3,380	3,430	3,430	(3.57)	10	20K	68M
1384/06/28	3,410	3,410	3,557	3,557	(0.89)	4	5K	17M
1384/06/27	3,420	3,420	3,589	3,589	(0.19)	2	1K	3M
1384/06/23	3,568	3,568	3,596	3,596	(0.11)	2	3K	10M
1384/06/14	3,600	3,600	3,600	3,600	(0.63)	8	66K	238M
1384/06/13	3,535	3,480	3,623	3,623	(0.74)	8	6K	20M
1384/06/12	3,657	3,649	3,657	3,650	0.0	4	6K	23M
1384/06/09	3,651	3,650	3,660	3,650	0.0	5	5K	19M
1384/06/08	3,739	3,650	3,739	3,650	0.41	6	7K	25M
1384/06/07	3,785	3,635	3,789	3,635	0.72	4	4K	16M
1384/06/06	3,612	3,609	3,612	3,609	0.0	2	510	2M
1384/06/05	3,605	3,605	3,609	3,609	(0.03)	4	3K	10M
1384/06/02	3,537	3,537	3,610	3,610	(0.19)	5	2K	9M
1384/06/01	3,535	3,535	3,617	3,617	(0.08)	2	701	2M
1384/05/31	3,800	3,620	3,800	3,620	0.0	2	40	150K
1384/05/30	3,597	3,597	3,660	3,620	2.17	11	29K	104M
1384/05/29	3,500	3,500	3,543	3,543	(0.06)	2	1K	4M
1384/05/26	3,600	3,500	3,600	3,545	(2.42)	13	22K	76M
1384/05/18	3,591	3,590	3,633	3,633	(3.74)	12	21K	77M
1384/05/17	3,737	3,737	3,774	3,774	(0.05)	2	997	4M
1384/05/15	3,787	3,704	3,787	3,776	(1.69)	8	13K	49M
1384/05/12	3,798	3,798	3,841	3,841	(0.05)	2	660	3M
1384/05/11	3,800	3,800	3,843	3,843	(0.1)	3	2K	8M
1384/05/10	3,718	3,718	3,847	3,847	(1.69)	7	9K	35M
1384/05/09	3,826	3,824	3,913	3,913	(1.31)	5	10K	39M
1384/05/08	3,900	3,820	3,965	3,965	(0.45)	9	4K	17M
1384/05/05	3,911	3,910	3,983	3,983	(0.13)	3	2K	7M
1384/05/03	3,910	3,910	3,988	3,988	(0.28)	3	3K	13M
1384/05/02	4,003	3,999	4,003	3,999	0.0	13	22K	89M
1384/05/01	4,000	3,999	4,000	3,999	0.0	2	4K	15M
1384/04/29	3,998	3,998	4,000	3,999	2.72	17	45K	179M
1384/04/28	3,850	3,850	3,893	3,893	(0.18)	6	792K	3B
1384/04/27	3,998	3,853	4,000	3,900	(2.5)	10	2M	7B
1384/04/26	3,998	3,998	4,009	4,000	(0.1)	14	2M	7B
1384/04/25	4,000	3,998	4,004	4,004	(0.27)	9	2M	7B
1384/04/22	3,996	3,994	4,027	4,015	(0.3)	9	2M	7B
1384/04/21	4,000	3,963	4,027	4,027	(0.05)	4	2M	7B
1384/04/20	3,940	3,911	4,029	4,029	(0.05)	4	1M	6B
1384/04/18	4,030	4,025	4,038	4,031	(4.84)	13	2M	7B
1384/04/15	4,395	4,200	4,395	4,236	(3.53)	14	2M	8B
1384/04/14	4,397	4,210	4,400	4,391	(0.81)	16	2M	7B
1384/04/13	4,437	4,110	4,437	4,427	4.76	39	2M	7B
1384/04/12	4,434	4,226	4,434	4,226	0.07	2	470	2M
1384/04/11	4,338	4,223	4,338	4,223	2.20	5	12K	54M
1384/04/08	4,267	4,132	4,267	4,132	1.67	5	9K	40M
1384/04/07	4,179	4,064	4,179	4,064	2.11	6	12K	49M
1384/04/06	4,081	3,980	4,081	3,980	2.39	11	14K	55M
1384/04/05	4,080	3,887	4,080	3,887	0.03	3	331	1M
1384/04/04	4,000	3,855	4,000	3,886	(4.21)	28	51K	197M
1384/04/01	4,210	4,057	4,210	4,057	1.17	4	7K	28M
1384/03/31	4,196	4,010	4,196	4,010	0.33	5	2K	8M
1384/03/30	4,000	3,997	4,164	3,997	0.78	8	5K	21M
1384/03/29	3,900	3,900	4,029	3,966	3.34	17	2M	7B
1384/03/28	3,920	3,838	3,920	3,838	0.0	3	2M	7B
1384/03/25	3,851	3,838	3,910	3,838	0.0	3	2M	7B
1384/03/24	3,838	3,838	3,838	3,838	0.0	3	2M	7B
1384/03/23	3,816	3,815	3,850	3,838	(2.88)	10	26K	101M
1384/03/22	4,070	3,950	4,070	3,952	(3.89)	15	42K	165M
1384/03/21	4,070	4,070	4,112	4,112	(1.11)	6	21K	87M
1384/03/18	4,157	4,153	4,200	4,158	(2.51)	15	1M	5B
1384/03/17	4,298	4,254	4,302	4,265	(4.69)	25	2M	8B
1384/03/16	4,700	4,369	4,700	4,475	(2.68)	35	2M	8B
1384/03/11	4,598	4,598	4,600	4,598	2.29	4	1K	5M
1384/02/07	4,515	4,401	4,515	4,495	(0.44)	10	12K	52M
1384/02/05	4,400	4,400	4,515	4,515	(0.64)	5	6K	24M
1384/02/04	4,500	4,500	4,544	4,544	(0.09)	2	2K	8M
1384/02/03	4,540	4,540	4,550	4,548	(0.04)	5	8K	38M
1384/01/31	4,387	4,387	4,550	4,550	(0.22)	5	2K	7M
1384/01/30	4,390	4,389	4,560	4,560	(1.26)	5	7K	31M
1384/01/29	4,699	4,405	4,699	4,618	(0.39)	8	9K	42M
1384/01/28	4,720	4,560	4,721	4,636	0.0	21	28K	132M
1384/01/27	4,620	4,596	4,751	4,636	(1.76)	22	58K	269M
1384/01/24	4,721	4,602	4,731	4,719	(0.11)	11	18K	85M
1384/01/23	4,800	4,724	4,800	4,724	0.08	2	1K	7M
1384/01/17	4,720	4,720	4,721	4,720	4.96	17	41K	194M
1384/01/16	4,585	4,497	4,585	4,497	2.98	6	17K	77M
1384/01/15	4,450	4,367	4,492	4,367	1.87	7	12K	54M
1384/01/14	4,287	4,287	4,288	4,287	0.0	6	11K	47M
1384/01/10	4,422	4,287	4,422	4,287	1.78	6	10K	45M
1384/01/09	4,308	4,212	4,308	4,212	2.66	8	15K	65M
1384/01/08	4,308	4,103	4,308	4,103	0.0	2	110	472K
1384/01/06	4,200	4,103	4,200	4,103	0.17	3	2K	8M
1383/12/26	4,120	4,096	4,295	4,096	0.12	4	1K	6M
1383/12/25	4,120	4,091	4,120	4,091	0.54	8	13K	55M
1383/12/24	4,053	4,000	4,128	4,069	(4.91)	37	121K	494M
1383/12/18	4,128	4,128	4,279	4,279	(1.52)	5	8K	35M
1383/12/15	4,128	4,128	4,345	4,345	0.0	2	20	85K
1383/11/28	4,128	4,128	4,345	4,345	0.0	2	89	370K
1383/11/21	4,166	4,166	4,345	4,345	(0.91)	4	5K	21M
1383/11/19	4,204	4,204	4,385	4,385	(0.9)	3	5K	21M
1383/11/18	4,382	4,382	4,425	4,425	(0.02)	2	310	1M
1383/11/17	4,423	4,423	4,426	4,426	(0.02)	4	2K	10M
1383/11/14	4,393	4,391	4,427	4,427	(4.22)	5	24K	103M
1383/11/13	4,500	4,474	4,622	4,622	(1.83)	10	11K	51M
1383/11/12	4,544	4,544	4,708	4,708	(1.57)	5	9K	40M
1383/11/11	4,758	4,758	4,783	4,783	(0.02)	4	758	4M
1383/11/06	4,786	4,784	4,786	4,784	0.0	8	7K	33M
1383/11/05	4,784	4,784	4,784	4,784	4.98	13	34K	164M
1383/11/04	4,570	4,414	5,000	4,557	1.88	18	48K	220M
1383/10/30	4,409	4,409	4,473	4,473	(0.6)	7	8K	37M
1383/10/29	4,425	4,318	4,500	4,500	(0.99)	5	6K	24M
1383/10/28	4,434	4,428	4,545	4,545	(0.85)	4	7K	31M
1383/10/27	4,435	4,435	4,584	4,584	(1.8)	6	10K	44M
1383/10/26	4,500	4,500	4,668	4,668	(0.04)	3	322	1M
1383/10/23	4,855	4,613	4,855	4,670	(3.81)	14	38K	177M
1383/10/22	4,855	4,855	4,855	4,855	5.00	19	74K	359M
1383/10/21	4,624	4,624	4,798	4,624	1.18	5	7K	32M
1383/10/20	4,740	4,570	4,740	4,570	1.22	7	7K	33M
1383/10/19	4,484	4,484	4,650	4,515	0.74	5	6K	27M
1383/10/16	4,400	4,399	4,500	4,482	0.0	22	31K	141M
1383/10/15	4,482	4,482	4,482	4,482	0.0	1	447	2M
1383/10/14	4,395	4,395	4,482	4,482	(3.11)	5	17K	76M
1383/10/13	4,596	4,596	4,660	4,626	(1.62)	21	41K	189M
1383/10/12	4,648	4,636	4,702	4,702	(0.04)	3	702	3M
1383/10/08	4,665	4,650	4,704	4,704	(3.71)	11	22K	103M
1383/10/07	4,882	4,690	4,885	4,885	(1.03)	7	6K	28M
1383/10/05	4,901	4,800	4,936	4,936	(0.76)	10	10K	50M
1383/10/02	5,000	4,974	5,000	4,974	0.46	10	14K	68M
1383/10/01	4,902	4,902	5,000	4,951	(0.54)	8	35K	174M
1383/09/30	5,003	4,900	5,003	4,978	(0.14)	7	5K	26M
1383/09/29	5,001	4,949	5,005	4,985	0.36	19	29K	142M
1383/09/28	5,000	4,900	5,000	4,967	(1.27)	15	23K	114M
1383/09/25	5,050	5,029	5,050	5,031	0.04	23	28K	142M
1383/09/24	4,944	4,944	5,300	5,029	(3.36)	57	174K	876M
1383/09/23	5,008	5,008	5,204	5,204	(1.27)	4	7K	36M
1383/09/22	5,146	5,146	5,271	5,271	(2.68)	9	15K	77M
1383/09/21	5,611	5,250	5,611	5,416	1.35	40	84K	456M
1383/09/17	5,473	5,344	5,473	5,344	2.51	17	14K	77M
1383/09/16	5,372	5,213	5,372	5,213	1.88	13	11K	57M
1383/09/15	4,870	4,867	5,374	5,117	(0.04)	131	233K	1B
1383/09/14	5,119	5,119	5,119	5,119	(4.99)	11	36K	187M
1383/09/11	5,317	5,317	5,388	5,388	(3.72)	12	21K	111M
1383/09/10	5,461	5,461	5,596	5,596	(2.64)	6	15K	81M
1383/09/09	5,748	5,748	5,748	5,748	(4.99)	35	63K	362M
1383/09/08	6,239	5,934	6,239	6,050	(3.14)	45	62K	377M
1383/09/07	6,307	5,707	6,307	6,246	3.98	113	205K	1B
1383/09/04	6,007	6,007	6,007	6,007	5.00	30	67K	403M
1383/09/03	5,721	5,721	5,721	5,721	4.99	11	40K	227M
1383/09/02	5,449	5,449	5,449	5,449	4.99	25	37K	203M
1383/09/01	5,190	5,190	5,190	5,190	5.00	12	45K	231M
1383/08/30	5,137	4,943	5,137	4,943	1.02	5	6K	30M
1383/08/27	4,893	4,893	4,893	4,893	5.00	15	44K	215M
1383/08/26	4,670	4,620	4,670	4,660	4.77	47	116K	540M
1383/08/25	4,448	4,448	4,448	4,448	4.98	49	118K	523M
1383/08/23	4,237	4,237	4,237	4,237	4.98	18	29K	123M
1383/08/20	4,201	4,036	4,201	4,036	0.87	2	5K	21M
1383/08/19	4,156	4,001	4,156	4,001	1.06	5	6K	25M
1383/08/18	3,959	3,959	3,959	3,959	4.99	18	39K	156M
1383/08/17	3,773	3,764	3,773	3,771	4.92	62	189K	715M
1383/08/16	3,649	3,594	3,649	3,594	3.39	7	19K	70M
1383/08/13	3,476	3,476	3,476	3,476	4.98	23	39K	134M
1383/08/12	3,311	3,311	3,311	3,311	4.98	4	28K	93M
1383/08/11	3,167	3,154	3,167	3,154	4.54	15	26K	82M
1383/08/10	3,140	3,017	3,140	3,017	0.87	3	5K	16M
1383/08/09	3,134	2,991	3,134	2,991	0.20	3	1K	4M
1383/08/06	3,069	2,985	3,069	2,985	2.12	7	12K	37M
1383/08/05	3,061	2,923	3,061	2,923	0.24	2	1K	5M
1383/08/04	2,870	2,870	3,013	2,916	1.60	6	6K	17M
1383/07/27	2,850	2,850	2,870	2,870	(0.24)	6	7K	20M
1383/07/26	2,864	2,859	2,930	2,877	(0.52)	8	15K	42M
1383/07/25	2,930	2,892	2,930	2,892	3.62	10	20K	60M
1383/07/22	2,850	2,791	2,866	2,791	2.20	8	14K	39M
1383/07/21	2,735	2,731	2,750	2,731	0.04	8	9K	24M
1383/07/20	2,726	2,726	2,735	2,730	0.15	11	34K	93M
1383/07/19	2,728	2,725	2,729	2,726	(0.04)	9	18K	49M
1383/07/18	2,727	2,727	2,728	2,727	(0.04)	3	2K	5M
1383/07/15	2,728	2,728	2,729	2,728	0.0	6	10K	26M
1383/07/14	2,691	2,690	2,790	2,728	1.49	11	15K	42M
1383/07/13	2,689	2,640	2,690	2,688	(1.39)	15	30K	82M
1383/07/12	2,734	2,699	2,734	2,726	4.69	24	102K	279M
1383/07/11	2,606	2,604	2,606	2,604	4.92	8	28K	72M
1383/07/07	2,482	2,482	2,482	2,482	4.99	7	39K	96M
1383/07/06	2,364	2,364	2,364	2,364	4.97	3	30K	71M
1383/07/05	2,354	2,252	2,354	2,252	0.18	2	1K	3M
1383/07/04	2,354	2,248	2,354	2,248	0.27	2	2K	4M
1383/07/01	2,220	2,200	2,280	2,242	2.23	8	24K	54M
1383/06/31	2,200	2,193	2,200	2,193	0.0	2	512	1M
1383/06/30	2,200	2,193	2,210	2,193	0.14	4	7K	14M
1383/06/29	2,200	2,190	2,200	2,190	0.18	4	10K	22M
1383/06/28	2,180	2,180	2,186	2,186	(0.05)	2	2K	4M
1383/06/25	2,190	2,187	2,244	2,187	2.29	10	21K	45M
1383/06/24	2,084	2,084	2,192	2,138	(2.51)	9	15K	32M
1383/06/22	2,193	2,193	2,193	2,193	(4.98)	20	30K	66M
1383/06/18	2,195	2,195	2,308	2,308	(0.09)	2	310	682K
1383/06/14	2,197	2,197	2,310	2,310	(0.09)	2	343	755K
1383/06/11	2,203	2,203	2,312	2,312	(0.26)	2	1K	3M
1383/06/10	2,209	2,209	2,318	2,318	(0.22)	2	1K	3M
1383/06/08	2,209	2,209	2,323	2,323	(0.09)	3	310	686K
1383/06/07	2,217	2,217	2,325	2,325	(0.34)	2	2K	4M
1383/06/03	2,242	2,242	2,333	2,333	(1.1)	2	6K	13M
1383/06/02	2,280	2,280	2,359	2,359	(1.67)	4	9K	21M
1383/06/01	2,289	2,289	2,399	2,399	(0.42)	2	2K	5M
1383/05/31	2,402	2,402	2,409	2,409	(0.04)	3	2K	5M
1383/05/28	2,416	2,403	2,416	2,410	(0.12)	10	11K	26M
1383/05/27	2,412	2,412	2,414	2,413	(0.04)	5	7K	17M
1383/05/26	2,407	2,407	2,521	2,414	0.54	9	13K	32M
1383/05/25	2,410	2,400	2,421	2,401	0.54	11	20K	48M
1383/05/21	2,430	2,342	2,432	2,388	2.62	6	25K	60M
1383/05/20	2,433	2,327	2,433	2,327	0.34	5	5K	12M
1383/05/19	2,322	2,319	2,322	2,319	0.04	7	8K	20M
1383/05/18	2,323	2,310	2,323	2,318	2.93	18	32K	75M
1383/05/17	2,250	2,213	2,322	2,252	1.81	9	17K	39M
1383/05/14	2,213	2,212	2,213	2,212	4.93	27	61K	136M
1383/05/13	2,157	2,108	2,157	2,108	2.58	5	15K	32M
1383/05/12	2,138	2,055	2,138	2,055	0.88	4	5K	11M
1383/05/10	2,129	2,037	2,129	2,037	0.44	2	3K	6M
1383/05/06	2,085	2,028	2,085	2,028	2.11	8	12K	25M
1383/05/05	2,000	1,986	2,044	1,986	2.00	11	13K	26M
1383/05/04	1,950	1,947	1,957	1,947	4.45	10	27K	53M
1383/05/03	1,867	1,859	1,870	1,864	0.0	13	25K	47M
1383/04/30	1,864	1,864	1,865	1,864	0.11	12	29K	55M
1383/04/29	1,860	1,853	1,890	1,862	(0.16)	9	19K	36M
1383/04/28	1,860	1,853	1,865	1,865	(4.36)	6	25K	46M
1383/04/27	1,952	1,948	1,952	1,950	0.0	5	10K	19M
1383/04/24	1,952	1,949	1,952	1,950	(0.15)	12	25K	49M
1383/04/23	1,953	1,953	1,953	1,953	0.0	5	14K	27M
1383/04/22	1,995	1,900	1,995	1,953	(2.11)	10	29K	57M
1383/04/21	1,950	1,950	1,995	1,995	(2.16)	6	14K	27M
1383/04/20	2,051	2,039	2,051	2,039	0.0	4	1K	2M
1383/04/17	2,033	2,033	2,052	2,039	0.0	7	13K	26M
1383/04/16	2,033	2,032	2,050	2,039	0.64	12	29K	59M
1383/04/15	2,030	1,980	2,033	2,026	3.21	18	49K	99M
1383/04/14	1,945	1,945	1,980	1,963	0.93	9	18K	35M
1383/04/13	1,980	1,945	1,980	1,945	3.13	6	18K	36M
1383/04/10	1,890	1,884	1,890	1,886	3.06	9	39K	74M
1383/04/09	1,850	1,820	1,850	1,830	(2.97)	9	36K	66M
1383/04/07	1,863	1,850	1,902	1,886	1.51	15	35K	67M
1383/04/06	1,899	1,820	1,900	1,858	(2.82)	6	28K	52M
1383/04/03	1,905	1,905	1,929	1,912	0.53	4	13K	25M
1383/04/02	1,852	1,852	1,902	1,902	(1.5)	2	10K	19M
1383/04/01	1,930	1,930	1,935	1,931	(4.92)	14	50K	97M
1383/03/31	2,031	2,031	2,031	2,031	(4.96)	5	15K	30M
1383/03/30	2,031	2,031	2,137	2,137	0.0	2	60	123K
1383/03/27	2,033	2,033	2,137	2,137	(0.09)	2	510	1M
1383/03/26	2,040	2,040	2,139	2,139	(0.37)	4	2K	4M
1383/03/25	2,043	2,043	2,147	2,147	(0.14)	4	645	1M
1383/03/24	2,150	2,150	2,150	2,150	(8.67)	1	4K	8M
1383/02/15	2,355	2,330	2,356	2,354	(0.04)	6	120K	279M
1383/02/14	2,370	2,355	2,467	2,355	0.21	6	2M	4B
1383/02/13	2,315	2,312	2,375	2,350	3.89	13	2M	4B
1383/02/12	2,252	2,252	2,312	2,262	2.72	6	22K	49M
1383/02/09	2,160	2,160	2,239	2,202	1.85	13	19K	41M
1383/02/08	2,241	2,150	2,241	2,162	(4.21)	6	13K	28M
1383/01/30	2,244	2,158	2,257	2,257	(0.57)	4	4K	8M
1383/01/29	2,269	2,269	2,270	2,270	(0.04)	2	445	1M
1383/01/26	2,242	2,242	2,299	2,271	(3.73)	13	27K	62M
1383/01/25	2,362	2,325	2,362	2,359	(0.13)	5	8K	20M
1383/01/24	2,438	2,318	2,438	2,362	(3.16)	12	26K	62M
1383/01/22	2,438	2,438	2,461	2,439	0.04	28	51K	125M
1383/01/19	2,438	2,438	2,438	2,438	5.00	14	36K	89M
1383/01/18	2,322	2,322	2,322	2,322	4.97	25	100K	233M
1383/01/16	2,212	2,212	2,212	2,212	4.98	6	29K	64M
1383/01/15	2,107	2,107	2,107	2,107	4.98	7	50K	105M
1383/01/11	2,097	2,007	2,097	2,007	0.45	2	2K	4M
1383/01/10	2,050	1,998	2,050	1,998	0.81	2	5K	10M
1383/01/09	1,980	1,936	2,000	1,982	2.48	10	51K	101M
1383/01/08	1,934	1,934	1,938	1,934	0.0	4	4K	7M
1382/12/27	1,935	1,931	1,935	1,934	(1.48)	6	21K	40M
1382/12/26	1,931	1,931	2,000	1,963	(0.91)	5	8K	16M
1382/12/25	2,008	1,981	2,010	1,981	1.23	6	10K	20M
1382/12/24	1,950	1,950	2,008	1,957	2.30	5	18K	35M
1382/12/20	1,920	1,910	1,921	1,913	(4.78)	13	50K	96M
1382/12/19	2,009	2,009	2,009	2,009	(4.97)	10	23K	46M
1382/12/10	2,117	2,113	2,117	2,114	(0.98)	6	24K	50M
1382/12/09	2,044	2,044	2,250	2,135	(0.74)	53	123K	262M
1382/12/06	2,114	2,114	2,151	2,151	(3.33)	7	14K	30M
1382/12/05	2,225	2,225	2,225	2,225	(5.0)	7	21K	47M
1382/11/20	2,307	2,300	2,342	2,342	(0.3)	3	3K	7M
1382/11/19	2,317	2,313	2,349	2,349	(2.97)	10	14K	32M
1382/11/18	2,324	2,324	2,421	2,421	(1.02)	6	4K	10M
1382/11/15	2,446	2,446	2,446	2,446	(5.34)	1	2K	5M
1382/11/06	2,458	2,458	2,584	2,584	(0.12)	2	413	1M
1382/10/27	2,461	2,461	2,587	2,587	(0.12)	2	453	1M
1382/10/21	2,467	2,467	2,590	2,590	(0.23)	2	860	2M
1382/10/14	2,500	2,500	2,596	2,596	(1.33)	7	6K	14M
1382/10/13	2,504	2,504	2,631	2,631	(0.15)	2	604	2M
1382/10/06	2,552	2,552	2,635	2,635	(1.9)	6	8K	20M
1382/10/03	2,577	2,577	2,686	2,686	(0.96)	2	4K	10M
1382/10/02	2,581	2,581	2,712	2,712	(0.15)	2	586	2M
1382/09/26	2,588	2,588	2,716	2,716	(0.29)	2	1K	3M
1382/09/24	2,615	2,615	2,724	2,724	(1.02)	4	4K	11M
1382/09/17	2,636	2,636	2,752	2,752	(0.79)	4	3K	9M
1382/09/15	2,643	2,643	2,774	2,774	(0.29)	2	1K	3M
1382/09/01	2,650	2,650	2,782	2,782	(0.25)	2	940	2M
1382/08/27	2,654	2,654	2,789	2,789	(0.14)	2	570	2M
1382/08/26	2,660	2,660	2,793	2,793	(0.25)	2	942	3M
1382/08/21	2,679	2,679	2,800	2,800	(0.71)	4	3K	8M
1382/08/20	2,684	2,684	2,820	2,820	(0.18)	2	750	2M
1382/08/17	2,689	2,689	2,825	2,825	(0.18)	2	710	2M
1382/08/13	2,708	2,708	2,830	2,830	(0.18)	4	743	2M
1382/08/11	2,708	2,708	2,835	2,835	(0.53)	2	2K	6M
1382/08/07	2,791	2,791	2,850	2,850	(2.96)	8	13K	35M
1382/08/06	2,822	2,822	2,937	2,937	(1.11)	5	5K	13M
1382/08/05	2,909	2,909	2,970	2,970	(3.0)	5	13K	36M
1382/07/28	2,942	2,942	3,062	3,062	(1.1)	6	5K	13M
1382/07/26	2,961	2,961	3,096	3,096	(0.64)	5	3K	8M
1382/07/22	2,968	2,968	3,116	3,116	(0.26)	2	1K	3M
1382/07/21	2,968	2,968	3,124	3,124	0.0	2	344	1M
1382/07/19	2,973	2,973	3,124	3,124	(0.16)	2	677	2M
1382/07/16	2,973	2,973	3,129	3,129	0.0	2	343	1M
1382/07/15	3,101	3,101	3,129	3,129	(4.14)	6	17K	54M
1382/07/14	3,188	3,188	3,264	3,264	(2.71)	7	11K	36M
1382/07/13	3,249	3,249	3,355	3,355	(1.9)	11	8K	26M
1382/07/12	3,306	3,306	3,420	3,420	(1.72)	8	7K	24M
1382/07/09	3,393	3,392	3,480	3,480	(2.52)	9	11K	36M
1382/07/08	3,570	3,570	3,570	3,570	(4.98)	14	27K	96M
1382/07/07	3,823	3,632	3,823	3,757	(1.73)	59	91K	343M
1382/07/06	3,823	3,823	3,823	3,823	5.00	56	180K	689M
1382/07/05	3,650	3,641	3,650	3,641	4.72	11	20K	73M
1382/07/01	3,477	3,477	3,477	3,477	4.98	11	35K	122M
1382/06/31	3,373	3,312	3,373	3,312	3.08	3	13K	44M
1382/06/30	3,221	3,213	3,221	3,213	4.73	9	20K	64M
1382/06/29	3,000	3,000	3,078	3,068	4.35	20	55K	168M
1382/06/26	2,820	2,820	2,950	2,940	4.59	16	31K	90M
1382/06/25	2,800	2,757	2,820	2,811	3.69	10	29K	82M
1382/06/24	2,676	2,676	2,750	2,711	2.69	21	49K	132M
1382/06/23	2,549	2,549	2,676	2,640	3.57	46	101K	267M
1382/06/22	2,549	2,548	2,549	2,549	4.98	44	95K	241M
1382/06/18	2,428	2,428	2,428	2,428	4.97	5	11K	26M
1382/06/17	2,320	2,218	2,438	2,313	(0.39)	36	75K	173M
1382/06/16	2,322	2,322	2,322	2,322	4.97	74	161K	373M
1382/06/15	2,212	2,212	2,212	2,212	4.98	9	25K	55M
1382/06/12	2,107	2,107	2,107	2,107	4.98	6	13K	27M
1382/06/11	2,007	2,007	2,007	2,007	4.97	16	42K	84M
1382/06/10	1,912	1,912	1,912	1,912	5.00	14	25K	48M
1382/06/08	1,912	1,821	1,912	1,821	0.0	2	2K	4M
1382/06/05	1,821	1,821	1,821	1,821	4.96	10	50K	91M
1382/06/04	1,735	1,735	1,735	1,735	4.96	25	50K	87M
1382/06/02	1,653	1,653	1,653	1,653	4.95	2	10K	17M
1382/05/29	1,575	1,575	1,575	1,575	5.00	43	150K	236M
1382/05/20	1,500	1,500	1,500	1,500	0.0	4	13K	20M
1382/05/18	1,500	1,500	1,500	1,500	0.0	34	220K	330M
1382/05/15	1,500	1,500	1,500	1,500	0.0	58	465K	698M
1382/05/14	1,500	1,500	1,500	1,500	0.0	19	105K	158M
1382/05/13	1,556	1,500	1,556	1,500	0.0	249	670K	1B
1382/05/12	1,502	1,500	1,502	1,500	(0.13)	25	290K	435M