Name: بیسکویت گرجی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیسکویت‌ گرجی
غگرجی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,890	3,890	3,900	3,890	(2.99)	101	3M	12B
1405/06/28	4,050	4,010	4,100	4,010	(2.91)	271	12M	46B
1405/06/25	4,100	4,010	4,160	4,130	2.23	407	11M	47B
1405/06/24	4,190	4,020	4,190	4,040	(2.42)	659	21M	87B
1405/06/23	4,140	4,130	4,190	4,140	(2.59)	219	5M	21B
1405/06/22	4,260	4,090	4,280	4,250	2.16	417	11M	47B
1405/06/21	4,290	4,090	4,300	4,160	(1.19)	731	29M	120B
1405/06/18	4,190	4,170	4,320	4,210	(1.86)	240	4M	18B
1405/06/17	4,360	4,180	4,360	4,290	0.94	245	6M	26B
1405/06/16	4,110	4,110	4,250	4,250	2.91	168	4M	18B
1405/06/15	4,200	4,080	4,260	4,130	(1.67)	375	12M	48B
1405/06/14	4,210	4,170	4,410	4,200	(2.1)	392	12M	50B
1405/06/11	4,280	4,280	4,420	4,290	(2.72)	345	17M	72B
1405/06/10	4,400	4,290	4,550	4,410	(0.23)	418	15M	68B
1405/06/09	4,390	4,370	4,600	4,420	(1.78)	502	19M	86B
1405/06/08	4,670	4,420	4,670	4,500	(1.1)	515	15M	69B
1405/06/07	4,670	4,420	4,670	4,500	(1.1)	515	15M	69B
1405/06/04	4,490	4,390	4,640	4,550	0.89	575	19M	85B
1405/06/03	4,710	4,480	4,710	4,510	(2.17)	727	21M	93B
1405/06/02	4,650	4,390	4,650	4,610	1.99	397	17M	80B
1405/05/27	4,560	4,300	4,560	4,520	2.03	571	23M	106B
1405/05/26	4,430	4,430	4,430	4,430	2.78	97	5M	21B
1405/05/25	4,310	4,300	4,310	4,310	2.86	103	3M	15B
1405/05/24	4,190	4,190	4,190	4,190	2.95	180	8M	35B
1405/05/21	4,070	4,070	4,070	4,070	2.78	93	4M	16B
1405/05/20	4,070	4,070	4,070	4,070	2.78	93	4M	16B
1405/05/19	3,960	3,960	3,960	3,960	2.86	165	5M	21B
1405/05/18	3,860	3,750	3,860	3,850	2.67	293	8M	31B
1405/05/17	3,750	3,750	3,750	3,750	2.74	83	2M	9B
1405/05/14	3,610	3,520	3,660	3,650	2.53	213	7M	24B
1405/05/13	3,560	3,510	3,560	3,560	2.89	196	6M	23B
1405/05/12	3,560	3,510	3,560	3,560	2.89	196	6M	23B
1405/05/11	3,600	3,420	3,610	3,460	(1.7)	543	20M	70B
1405/05/10	3,520	3,410	3,550	3,520	2.03	421	12M	42B
1405/05/07	3,460	3,300	3,460	3,450	2.68	447	20M	69B
1405/05/06	3,220	3,210	3,380	3,360	2.13	248	9M	31B
1405/05/05	3,390	3,210	3,390	3,290	(0.3)	704	38M	126B
1405/05/04	3,300	3,300	3,300	3,300	2.80	59	3M	11B
1405/05/03	3,210	3,210	3,210	3,210	2.82	73	3M	9B
1405/04/31	3,122	3,122	3,122	3,122	2.97	77	4M	13B
1405/04/30	3,032	3,032	3,032	3,032	2.99	54	6M	20B
1405/04/29	2,944	2,944	2,944	2,944	2.97	52	3M	8B
1405/04/28	2,741	2,741	2,859	2,859	2.99	139	9M	27B
1405/04/27	2,661	2,661	2,807	2,776	1.83	509	25M	68B
1405/04/24	2,726	2,660	2,727	2,726	2.95	228	18M	50B
1405/04/23	2,501	2,501	2,652	2,648	2.83	280	27M	71B
1405/04/22	2,460	2,460	2,612	2,575	1.54	205	10M	25B
1405/04/21	2,535	2,534	2,610	2,536	(2.91)	286	22M	55B
1405/04/20	2,737	2,594	2,737	2,612	(2.32)	282	8M	20B
1405/04/17	2,620	2,620	2,782	2,674	(1.0)	348	17M	45B
1405/04/16	2,701	2,633	2,701	2,701	2.97	194	7M	20B
1405/04/15	2,565	2,543	2,699	2,623	0.08	579	20M	52B
1405/04/14	2,565	2,543	2,699	2,623	0.08	579	20M	52B
1405/04/13	2,565	2,543	2,699	2,623	0.08	579	20M	52B
1405/04/10	2,565	2,543	2,699	2,623	0.08	579	20M	52B
1405/04/09	2,626	2,560	2,626	2,621	2.78	294	13M	33B
1405/04/08	2,550	2,550	2,550	2,550	2.99	50	3M	7B
1405/04/01	2,466	2,385	2,486	2,476	2.57	445	23M	56B
1405/03/31	2,429	2,345	2,489	2,414	(0.12)	565	26M	64B
1405/03/30	2,390	2,317	2,421	2,417	2.81	437	22M	54B
1405/03/27	2,376	2,308	2,399	2,351	(1.18)	416	19M	44B
1405/03/26	2,478	2,334	2,478	2,379	(1.12)	939	48M	114B
1405/03/25	2,406	2,406	2,406	2,406	3.00	267	20M	49B
1405/03/24	2,336	2,335	2,336	2,336	3.00	312	29M	69B
1405/03/23	2,268	2,268	2,268	2,268	3.00	251	29M	66B
1405/03/20	2,202	2,202	2,202	2,202	2.99	22	1M	3B
1405/03/19	2,138	2,138	2,138	2,138	2.99	41	1M	2B
1405/03/18	2,073	2,073	2,199	2,076	(2.85)	365	20M	42B
1405/03/17	2,138	2,099	2,138	2,137	2.94	86	4M	8B
1405/03/16	1,982	1,982	2,099	2,076	1.86	242	10M	20B
1405/03/13	2,050	1,940	2,053	2,038	2.21	439	21M	43B
1405/03/12	1,994	1,991	1,994	1,994	3.00	122	7M	15B
1405/03/11	1,937	1,890	1,937	1,936	2.92	210	10M	20B
1405/03/10	1,881	1,881	1,881	1,881	2.96	25	881K	2B
1405/03/09	1,827	1,827	1,827	1,827	2.99	30	2M	3B
1405/03/06	1,774	1,774	1,774	1,774	2.96	26	339K	602M
1405/03/05	1,774	1,774	1,774	1,774	2.96	26	339K	602M
1405/03/04	1,723	1,723	1,723	1,723	2.99	39	2M	4B
1405/03/03	1,673	1,673	1,673	1,673	2.95	10	187K	313M
1405/03/02	1,625	1,625	1,625	1,625	2.98	12	355K	576M
1405/02/30	1,578	1,578	1,578	1,578	2.94	19	1M	2B
1405/02/29	1,533	1,533	1,533	1,533	2.96	15	417K	639M
1404/12/09	1,526	1,451	1,526	1,474	(1.01)	16	282K	416M
1404/12/06	1,441	1,441	1,516	1,489	1.15	45	636K	947M
1404/12/05	1,527	1,455	1,527	1,472	(1.54)	56	3M	4B
1404/12/04	1,532	1,473	1,532	1,495	0.40	52	1M	2B
1404/12/03	1,426	1,425	1,513	1,489	1.36	119	6M	9B
1404/12/02	1,461	1,460	1,490	1,469	(2.39)	49	1M	2B
1404/11/29	1,513	1,437	1,513	1,505	2.45	73	4M	6B
1404/11/28	1,441	1,436	1,471	1,469	2.80	42	1M	2B
1404/11/27	1,420	1,420	1,447	1,429	(1.85)	46	846K	1B
1404/11/26	1,539	1,455	1,539	1,456	(2.87)	65	2M	3B
1404/11/25	1,527	1,482	1,527	1,499	(1.25)	46	2M	3B
1404/11/20	1,520	1,517	1,540	1,518	(2.88)	51	2M	3B
1404/11/19	1,565	1,544	1,594	1,563	(1.76)	101	2M	2B
1404/11/18	1,594	1,573	1,594	1,591	2.78	79	3M	4B
1404/11/14	1,580	1,532	1,601	1,548	(0.64)	73	2M	3B
1404/11/13	1,495	1,495	1,570	1,558	2.16	72	2M	3B
1404/11/12	1,540	1,488	1,560	1,525	(0.13)	40	1M	2B
1404/11/11	1,608	1,516	1,608	1,527	(2.24)	117	3M	5B
1404/11/08	1,562	1,557	1,589	1,562	(2.68)	151	3M	5B
1404/11/07	1,599	1,598	1,637	1,605	(2.55)	192	5M	8B
1404/11/06	1,651	1,647	1,651	1,647	(2.95)	123	8M	13B
1404/11/05	1,697	1,695	1,705	1,697	(2.86)	162	6M	11B
1404/11/04	1,850	1,746	1,850	1,747	(2.89)	182	9M	16B
1404/11/01	1,798	1,765	1,801	1,799	2.86	245	10M	18B
1404/10/30	1,749	1,730	1,749	1,749	2.94	126	5M	9B
1404/10/29	1,699	1,697	1,699	1,699	2.97	101	4M	8B
1404/10/22	1,570	1,570	1,657	1,650	2.55	96	2M	4B
1404/10/21	1,656	1,607	1,656	1,609	(2.84)	149	4M	6B
1404/10/20	1,656	1,656	1,660	1,656	(2.99)	112	7M	12B
1404/10/17	1,794	1,694	1,798	1,707	(2.23)	195	7M	11B
1404/10/16	1,748	1,737	1,748	1,746	2.83	236	10M	17B
1404/10/15	1,645	1,625	1,700	1,698	2.85	210	10M	17B
1404/10/14	1,710	1,648	1,710	1,651	(2.77)	193	6M	9B
1404/10/10	1,680	1,680	1,782	1,698	(1.91)	109	2M	4B
1404/10/09	1,731	1,731	1,735	1,731	(2.97)	254	26M	44B
1404/10/08	1,815	1,771	1,850	1,784	(2.25)	215	10M	18B
1404/10/07	1,910	1,811	1,910	1,825	(2.2)	383	16M	30B
1404/10/06	1,902	1,810	1,903	1,866	0.97	283	8M	15B
1404/10/03	1,849	1,835	1,849	1,848	2.90	155	4M	8B
1404/10/02	1,820	1,737	1,821	1,796	1.13	176	3M	6B
1404/10/01	1,823	1,769	1,830	1,776	(2.47)	240	19M	34B
1404/09/29	1,810	1,790	1,825	1,821	2.77	259	9M	16B
1404/09/26	1,685	1,684	1,788	1,772	2.07	377	15M	26B
1404/09/25	1,734	1,675	1,760	1,736	1.58	335	18M	31B
1404/09/24	1,710	1,690	1,730	1,709	1.48	241	8M	14B
1404/09/23	1,722	1,682	1,722	1,684	(2.88)	629	45M	76B
1404/09/22	1,734	1,716	1,784	1,734	0.06	276	7M	12B
1404/09/19	1,727	1,698	1,736	1,733	2.79	389	25M	43B
1404/09/18	1,690	1,645	1,693	1,686	2.55	409	25M	42B
1404/09/17	1,630	1,600	1,646	1,644	2.81	237	17M	28B
1404/09/16	1,598	1,597	1,624	1,599	(2.86)	508	34M	55B
1404/09/15	1,705	1,607	1,705	1,646	(0.6)	1,063	62M	103B
1404/09/12	1,656	1,656	1,656	1,656	2.99	160	17M	27B
1404/09/11	1,608	1,608	1,608	1,608	2.94	154	13M	21B
1404/09/10	1,562	1,562	1,562	1,562	2.97	215	21M	33B
1404/09/09	1,517	1,517	1,517	1,517	2.99	108	11M	16B
1404/09/08	1,473	1,473	1,473	1,473	2.94	167	17M	25B
1404/09/05	1,431	1,425	1,431	1,431	2.95	171	14M	19B
1404/09/04	1,380	1,360	1,391	1,390	2.89	229	16M	22B
1404/09/02	1,350	1,316	1,379	1,351	(0.37)	249	7M	10B
1404/09/01	1,355	1,318	1,355	1,356	(0.15)	102	1M	1B
1404/08/28	1,325	1,325	1,345	1,358	(0.22)	71	1M	1B
1404/08/27	1,366	1,327	1,398	1,361	(0.51)	125	4M	6B
1404/08/26	1,355	1,332	1,370	1,368	(0.36)	118	2M	3B
1404/08/25	1,397	1,334	1,400	1,373	(0.15)	97	1M	2B
1404/08/24	1,350	1,346	1,390	1,375	(0.87)	143	4M	5B
1404/08/21	1,353	1,348	1,426	1,387	(0.14)	100	1M	2B
1404/08/20	1,394	1,353	1,396	1,389	(0.36)	83	2M	3B
1404/08/19	1,368	1,366	1,400	1,394	(0.99)	135	4M	6B
1404/08/18	1,380	1,374	1,410	1,408	(0.56)	68	2M	3B
1404/08/17	1,444	1,380	1,448	1,416	0.0	88	1M	2B
1404/08/14	1,401	1,400	1,424	1,416	(1.87)	183	7M	10B
1404/08/13	1,445	1,405	1,480	1,443	(0.07)	123	3M	4B
1404/08/12	1,453	1,450	1,482	1,444	0.28	66	2M	2B
1404/08/11	1,377	1,376	1,452	1,440	2.06	124	10M	14B
1404/08/10	1,426	1,394	1,432	1,411	1.44	163	6M	9B
1404/08/07	1,366	1,362	1,420	1,391	(0.29)	180	9M	12B
1404/08/06	1,432	1,380	1,432	1,395	0.14	148	4M	6B
1404/08/05	1,403	1,370	1,403	1,393	2.20	167	9M	12B
1404/08/04	1,390	1,390	1,390	1,363	0.96	43	4M	5B
1404/07/30	1,398	1,340	1,421	1,350	(2.24)	292	12M	17B
1404/07/29	1,379	1,349	1,418	1,381	0.29	186	6M	8B
1404/07/28	1,376	1,343	1,378	1,377	2.91	260	19M	26B
1404/07/27	1,339	1,339	1,341	1,338	2.76	156	11M	15B
1404/07/26	1,320	1,287	1,323	1,302	1.32	158	7M	9B
1404/07/23	1,317	1,267	1,320	1,285	0.16	102	3M	4B
1404/07/22	1,263	1,263	1,316	1,283	0.31	79	2M	3B
1404/07/21	1,286	1,270	1,286	1,279	2.40	152	10M	13B
1404/07/20	1,266	1,245	1,268	1,249	1.38	110	6M	8B
1404/07/19	1,227	1,227	1,258	1,232	0.82	99	4M	5B
1404/07/16	1,247	1,215	1,251	1,222	0.58	103	4M	5B
1404/07/15	1,203	1,203	1,245	1,215	0.08	59	3M	3B
1404/07/14	1,249	1,200	1,249	1,214	(0.08)	90	4M	5B
1404/07/13	1,249	1,226	1,249	1,215	0.16	81	1M	2B
1404/07/12	1,185	1,185	1,232	1,213	1.34	117	6M	7B
1404/07/09	1,172	1,172	1,224	1,197	(0.91)	107	5M	6B
1404/07/08	1,196	1,181	1,245	1,208	(0.49)	176	7M	8B
1404/06/31	1,190	1,190	1,234	1,214	0.0	61	1M	1B
1404/06/30	1,229	1,185	1,229	1,214	0.0	14	130K	154M
1404/06/29	1,196	1,195	1,226	1,214	(1.38)	76	6M	7B
1404/06/26	1,238	1,201	1,238	1,231	(0.24)	70	2M	3B
1404/06/25	1,202	1,200	1,240	1,234	(0.08)	104	2M	2B
1404/06/24	1,265	1,212	1,265	1,235	(0.08)	83	2M	2B
1404/06/23	1,202	1,202	1,265	1,236	0.08	85	2M	3B
1404/06/22	1,276	1,202	1,276	1,235	(0.32)	126	3M	4B
1404/05/29	1,217	1,210	1,251	1,239	(0.08)	31	501K	615M
1404/05/28	1,245	1,206	1,245	1,240	(0.16)	60	2M	2B
1404/05/27	1,279	1,220	1,279	1,242	0.0	59	831K	1B
1404/05/26	1,212	1,206	1,278	1,242	0.0	79	810K	1B
1404/05/25	1,213	1,206	1,230	1,242	(0.08)	32	320K	388M
1404/05/22	1,213	1,210	1,239	1,243	(0.32)	31	1M	2B
1404/05/21	1,217	1,217	1,230	1,247	(0.32)	23	2M	2B
1404/05/20	1,228	1,218	1,235	1,251	(0.32)	49	2M	2B
1404/05/19	1,225	1,222	1,272	1,255	(0.32)	59	2M	2B
1404/05/18	1,225	1,224	1,259	1,259	(0.08)	45	489K	604M
1404/05/15	1,225	1,224	1,274	1,260	(0.08)	32	382K	471M
1404/05/14	1,289	1,228	1,289	1,261	(0.32)	63	1M	2B
1404/05/13	1,237	1,237	1,243	1,265	(0.78)	64	3M	4B
1404/05/12	1,244	1,244	1,248	1,275	(0.55)	61	2M	3B
1404/05/11	1,252	1,252	1,265	1,282	(0.62)	83	3M	4B
1404/05/08	1,254	1,253	1,270	1,290	(0.08)	35	327K	413M
1404/05/07	1,262	1,262	1,287	1,291	(0.77)	72	3M	4B
1404/05/06	1,291	1,283	1,300	1,301	(1.59)	119	6M	8B
1404/05/05	1,296	1,291	1,359	1,322	(0.6)	70	2M	3B
1404/05/04	1,330	1,313	1,339	1,330	(1.7)	141	7M	9B
1404/05/01	1,338	1,330	1,370	1,353	(1.31)	113	5M	7B
1404/04/31	1,385	1,337	1,385	1,371	(0.15)	81	2M	2B
1404/04/30	1,386	1,386	1,408	1,373	0.07	57	637K	887M
1404/04/29	1,339	1,339	1,397	1,372	0.15	59	2M	2B
1404/04/28	1,367	1,362	1,389	1,370	0.0	66	896K	1B
1404/04/25	1,378	1,366	1,403	1,370	0.37	219	4M	5B
1404/04/24	1,360	1,331	1,386	1,365	(0.51)	406	5M	7B
1404/04/23	1,376	1,359	1,376	1,372	(0.07)	617	2M	3B
1404/04/22	1,389	1,345	1,390	1,373	(0.94)	181	4M	6B
1404/04/21	1,370	1,352	1,400	1,386	(0.14)	221	3M	3B
1404/04/18	1,378	1,378	1,425	1,388	(2.25)	767	15M	21B
1404/04/17	1,383	1,383	1,407	1,420	(0.35)	65	1M	2B
1404/04/16	1,440	1,393	1,440	1,425	(0.77)	112	4M	5B
1404/04/11	1,430	1,430	1,495	1,436	(2.58)	4,318	33M	48B
1404/04/10	1,432	1,432	1,432	1,474	(0.14)	7	341K	489M
1404/04/09	1,473	1,473	1,515	1,476	(2.77)	770	33M	49B
1404/04/08	1,473	1,473	1,473	1,518	0.0	1	4K	5M
1404/03/21	1,500	1,489	1,540	1,518	(1.11)	137	4M	6B
1404/03/20	1,541	1,496	1,541	1,535	(0.39)	111	3M	4B
1404/03/19	1,517	1,514	1,560	1,541	(1.22)	93	4M	6B
1404/03/18	1,534	1,534	1,564	1,560	(1.33)	139	4M	7B
1404/03/17	1,610	1,546	1,610	1,581	(0.75)	59	2M	4B
1404/03/13	1,600	1,559	1,600	1,593	(0.13)	81	2M	2B
1404/03/12	1,565	1,565	1,617	1,595	0.0	59	2M	3B
1404/03/11	1,598	1,559	1,598	1,595	(0.68)	86	3M	4B
1404/03/10	1,611	1,564	1,624	1,606	(0.31)	161	3M	4B
1404/03/07	1,623	1,571	1,629	1,611	(0.49)	150	3M	4B
1404/03/06	1,697	1,601	1,697	1,619	(1.88)	288	7M	11B
1404/03/05	1,636	1,613	1,665	1,650	(0.72)	108	2M	4B
1404/03/04	1,620	1,620	1,664	1,662	(0.48)	74	2M	3B
1404/03/03	1,715	1,624	1,722	1,670	(0.24)	131	2M	3B
1404/02/31	1,641	1,636	1,679	1,674	(0.71)	116	2M	4B
1404/02/30	1,651	1,650	1,726	1,686	(0.88)	189	4M	7B
1404/02/29	1,724	1,678	1,727	1,701	1.43	268	6M	10B
1404/02/28	1,674	1,638	1,730	1,677	(0.65)	226	7M	12B
1404/02/27	1,700	1,674	1,730	1,688	(2.14)	220	8M	14B
1404/02/24	1,749	1,702	1,749	1,725	0.06	127	6M	10B
1404/02/23	1,705	1,705	1,724	1,724	2.99	279	14M	24B
1404/02/22	1,661	1,661	1,694	1,674	1.76	185	6M	10B
1404/02/21	1,631	1,613	1,673	1,645	(1.02)	116	4M	6B
1404/02/20	1,680	1,633	1,692	1,662	(0.12)	177	4M	7B
1404/02/17	1,659	1,650	1,676	1,664	2.21	195	8M	13B
1404/02/16	1,610	1,610	1,650	1,628	0.12	149	3M	4B
1404/02/15	1,621	1,618	1,667	1,626	0.31	145	2M	4B
1404/02/14	1,582	1,581	1,667	1,621	(0.06)	143	2M	3B
1404/02/13	1,612	1,607	1,650	1,622	(2.05)	262	7M	11B
1404/02/10	1,673	1,650	1,673	1,656	1.91	162	7M	11B
1404/02/09	1,628	1,565	1,629	1,625	2.72	282	13M	22B
1404/02/08	1,613	1,581	1,615	1,582	0.89	150	3M	6B
1404/02/07	1,584	1,540	1,598	1,568	1.03	191	5M	9B
1404/02/06	1,548	1,530	1,579	1,552	0.65	186	5M	8B
1404/02/03	1,530	1,492	1,580	1,542	0.26	174	4M	6B
1404/02/02	1,552	1,514	1,581	1,538	0.0	216	5M	7B
1404/02/01	1,530	1,510	1,552	1,538	2.06	271	7M	11B
1404/01/31	1,509	1,509	1,528	1,507	1.55	168	5M	8B
1404/01/30	1,490	1,460	1,500	1,484	1.85	230	7M	10B
1404/01/27	1,454	1,414	1,480	1,457	0.41	201	8M	12B
1404/01/26	1,475	1,410	1,475	1,451	(0.07)	155	3M	5B
1404/01/25	1,490	1,421	1,493	1,452	0.14	253	5M	7B
1404/01/24	1,466	1,466	1,483	1,450	0.69	179	3M	4B
1404/01/23	1,430	1,404	1,435	1,440	(0.14)	91	1M	2B
1404/01/20	1,469	1,409	1,477	1,442	(0.14)	92	1M	2B
1404/01/19	1,464	1,442	1,474	1,444	0.84	208	5M	7B
1404/01/18	1,400	1,395	1,434	1,432	(0.42)	90	2M	2B
1404/01/17	1,440	1,401	1,468	1,438	(0.14)	95	1M	2B
1404/01/16	1,430	1,420	1,475	1,440	(0.07)	166	3M	5B
1404/01/10	1,446	1,419	1,476	1,441	(0.07)	136	2M	3B
1404/01/09	1,413	1,409	1,457	1,442	(0.48)	172	2M	3B
1404/01/06	1,487	1,421	1,488	1,449	(0.14)	121	2M	3B
1404/01/05	1,460	1,433	1,493	1,451	0.0	163	3M	4B
1403/12/28	1,423	1,423	1,437	1,451	(1.02)	117	4M	5B
1403/12/27	1,468	1,430	1,494	1,466	(0.54)	186	2M	4B
1403/12/26	1,470	1,443	1,475	1,474	(0.87)	192	4M	5B
1403/12/25	1,510	1,484	1,526	1,487	0.34	98	2M	3B
1403/12/22	1,470	1,450	1,494	1,482	(0.8)	106	4M	5B
1403/12/21	1,520	1,453	1,520	1,494	(0.2)	103	2M	2B
1403/12/20	1,527	1,466	1,540	1,497	(0.93)	137	3M	5B
1403/12/19	1,484	1,482	1,484	1,511	(1.05)	109	3M	5B
1403/12/18	1,567	1,487	1,567	1,527	(0.33)	107	2M	2B
1403/12/15	1,579	1,497	1,580	1,532	(0.58)	165	3M	4B
1403/12/14	1,576	1,505	1,585	1,541	(0.64)	197	5M	8B
1403/12/13	1,560	1,531	1,595	1,551	(1.71)	200	6M	9B
1403/12/12	1,560	1,555	1,599	1,578	(1.56)	223	5M	8B
1403/12/11	1,659	1,567	1,659	1,603	(0.74)	209	3M	5B
1403/12/08	1,581	1,575	1,630	1,615	(0.49)	153	2M	3B
1403/12/07	1,665	1,631	1,665	1,623	0.37	111	2M	3B
1403/12/06	1,653	1,617	1,656	1,617	0.56	139	2M	4B
1403/12/05	1,614	1,580	1,649	1,608	0.44	172	3M	4B
1403/12/04	1,630	1,578	1,630	1,601	(1.54)	142	5M	8B
1403/12/01	1,654	1,580	1,673	1,626	0.06	124	2M	3B
1403/11/30	1,631	1,587	1,658	1,625	(0.37)	117	2M	3B
1403/11/29	1,640	1,599	1,680	1,631	(1.03)	253	4M	7B
1403/11/28	1,613	1,612	1,685	1,648	(0.78)	138	2M	4B
1403/11/27	1,633	1,633	1,648	1,661	(1.31)	108	4M	7B
1403/11/21	1,680	1,656	1,724	1,683	(1.41)	200	5M	8B
1403/11/17	1,749	1,660	1,749	1,707	(0.23)	136	1M	2B
1403/11/16	1,719	1,700	1,735	1,711	0.35	157	4M	6B
1403/11/15	1,722	1,667	1,742	1,705	(0.29)	202	2M	4B
1403/11/14	1,663	1,663	1,730	1,710	(0.12)	132	1M	2B
1403/11/13	1,721	1,674	1,721	1,712	(0.75)	151	2M	4B
1403/11/10	1,710	1,702	1,730	1,725	(1.65)	176	5M	8B
1403/11/08	1,727	1,724	1,779	1,754	(1.29)	169	4M	7B
1403/11/07	1,818	1,741	1,819	1,777	(0.95)	156	5M	9B
1403/11/06	1,849	1,764	1,865	1,794	(1.32)	210	6M	10B
1403/11/03	1,865	1,775	1,870	1,818	(0.6)	278	4M	8B
1403/11/02	1,852	1,798	1,852	1,829	(1.3)	163	4M	6B
1403/11/01	1,845	1,812	1,886	1,853	(0.8)	157	2M	4B
1403/10/30	1,845	1,845	1,899	1,868	(1.79)	175	5M	9B
1403/10/29	1,880	1,874	1,880	1,902	(1.5)	110	4M	7B
1403/10/26	1,901	1,880	1,985	1,931	(0.21)	138	3M	5B
1403/10/24	1,923	1,896	1,976	1,935	(0.1)	166	2M	4B
1403/10/23	1,930	1,913	1,968	1,937	(1.77)	204	5M	9B
1403/10/22	2,021	1,962	2,021	1,972	(2.47)	308	8M	15B
1403/10/19	2,031	1,992	2,060	2,022	0.50	306	6M	13B
1403/10/18	2,012	1,984	2,012	2,012	2.97	259	11M	22B
1403/10/17	1,900	1,900	1,969	1,954	2.20	302	8M	15B
1403/10/16	1,911	1,882	1,965	1,912	0.16	163	4M	8B
1403/10/15	1,920	1,885	1,920	1,909	2.36	227	7M	13B
1403/10/12	1,821	1,821	1,910	1,865	0.54	371	7M	12B
1403/10/11	1,814	1,808	1,898	1,855	(0.38)	189	3M	6B
1403/10/10	1,842	1,824	1,892	1,862	(0.21)	204	4M	7B
1403/10/09	1,918	1,825	1,918	1,866	0.11	183	4M	8B
1403/10/08	1,772	1,772	1,870	1,864	2.64	282	10M	18B
1403/10/05	1,898	1,792	1,898	1,816	(1.68)	272	7M	13B
1403/10/04	1,880	1,831	1,883	1,847	0.98	190	6M	11B
1403/10/03	1,801	1,794	1,890	1,829	(1.08)	337	9M	17B
1403/10/02	1,834	1,832	1,856	1,849	(2.07)	192	6M	10B
1403/10/01	1,933	1,853	1,960	1,888	(1.15)	348	6M	12B
1403/09/28	1,893	1,893	1,897	1,910	(2.1)	188	6M	11B
1403/09/27	1,909	1,909	1,965	1,951	(0.86)	83	2M	5B
1403/09/26	2,010	1,938	2,048	1,968	(1.45)	338	14M	27B
1403/09/25	2,010	1,970	2,013	1,997	2.10	329	10M	20B
1403/09/24	1,930	1,930	1,958	1,956	2.89	326	10M	20B
1403/09/21	1,830	1,830	1,928	1,901	1.55	188	5M	9B
1403/09/20	1,911	1,840	1,915	1,872	0.65	186	5M	9B
1403/09/19	1,873	1,831	1,873	1,860	2.25	156	6M	12B
1403/09/18	1,813	1,768	1,876	1,819	(0.16)	283	5M	10B
1403/09/17	1,837	1,818	1,894	1,822	(2.77)	336	9M	16B
1403/09/14	1,836	1,815	1,924	1,874	0.16	462	11M	20B
1403/09/13	1,939	1,836	1,948	1,871	(1.11)	399	10M	18B
1403/09/12	1,880	1,850	1,899	1,892	2.60	233	8M	15B
1403/09/11	1,790	1,790	1,890	1,844	0.16	214	4M	8B
1403/09/10	1,846	1,751	1,846	1,841	2.68	314	14M	26B
1403/09/07	1,795	1,751	1,795	1,793	2.87	200	10M	18B
1403/09/06	1,744	1,662	1,744	1,743	2.89	421	24M	42B
1403/09/05	1,710	1,710	1,710	1,694	1.99	67	6M	11B
1403/09/04	1,690	1,690	1,690	1,661	1.22	53	4M	6B
1403/09/03	1,586	1,583	1,662	1,641	1.67	168	5M	9B
1403/08/30	1,583	1,580	1,637	1,614	(0.86)	259	5M	8B
1403/08/29	1,630	1,571	1,640	1,628	2.20	260	10M	17B
1403/08/28	1,534	1,534	1,612	1,593	1.72	214	8M	12B
1403/08/27	1,631	1,539	1,631	1,566	(1.26)	297	7M	10B
1403/08/26	1,567	1,567	1,606	1,586	1.67	197	6M	9B
1403/08/23	1,551	1,512	1,604	1,560	0.13	258	4M	7B
1403/08/22	1,525	1,517	1,559	1,558	(0.32)	104	1M	2B
1403/08/21	1,604	1,543	1,606	1,563	0.19	147	3M	5B
1403/08/20	1,559	1,559	1,585	1,560	1.36	164	5M	7B
1403/08/19	1,559	1,518	1,574	1,539	0.65	196	5M	7B
1403/08/16	1,514	1,514	1,521	1,529	(1.99)	156	6M	9B
1403/08/15	1,544	1,544	1,555	1,560	(1.95)	144	6M	9B
1403/08/14	1,555	1,555	1,556	1,591	(0.75)	63	2M	4B
1403/08/13	1,572	1,572	1,584	1,603	(1.05)	77	3M	5B
1403/08/12	1,650	1,585	1,665	1,620	(0.86)	212	4M	7B
1403/08/09	1,636	1,634	1,680	1,634	(2.97)	197	10M	16B
1403/08/08	1,651	1,651	1,653	1,684	(1.06)	122	3M	5B
1403/08/07	1,769	1,675	1,769	1,702	(1.39)	289	6M	10B
1403/08/06	1,691	1,686	1,752	1,726	0.41	215	4M	7B
1403/08/05	1,715	1,715	1,750	1,719	(2.77)	421	14M	24B
1403/08/02	1,715	1,715	1,715	1,768	0.0	2	34K	58M
1403/08/01	1,715	1,715	1,715	1,768	0.0	4	52K	89M
1403/07/30	1,715	1,715	1,715	1,768	0.0	3	41K	70M
1403/07/29	1,715	1,715	1,715	1,768	0.0	5	68K	117M
1403/07/28	1,715	1,715	1,715	1,768	0.0	4	50K	86M
1403/07/25	1,716	1,716	1,716	1,768	(0.06)	6	137K	235M
1403/07/24	1,716	1,716	1,716	1,769	0.0	2	8K	13M
1403/07/23	1,716	1,716	1,716	1,769	0.0	7	61K	104M
1403/07/22	1,730	1,730	1,736	1,769	(0.79)	72	2M	4B
1403/07/21	1,733	1,733	1,733	1,783	(0.17)	31	479K	830M
1403/07/18	1,769	1,769	1,769	1,786	0.0	3	64K	113M
1403/07/17	1,769	1,769	1,769	1,786	0.0	4	21K	37M
1403/07/16	1,769	1,769	1,769	1,786	0.0	3	36K	64M
1403/07/15	1,769	1,769	1,769	1,786	0.0	1	10K	18M
1403/07/14	1,769	1,769	1,769	1,786	0.0	4	77K	135M
1403/07/11	1,769	1,769	1,769	1,786	0.0	4	59K	104M
1403/07/10	1,769	1,769	1,769	1,786	0.0	5	121K	215M
1403/07/09	1,770	1,770	1,793	1,786	(0.06)	40	560K	991M
1403/07/08	1,771	1,771	1,771	1,787	(0.06)	16	347K	615M
1403/07/07	1,772	1,772	1,772	1,788	(0.06)	18	466K	825M
1403/07/04	1,733	1,733	1,792	1,789	2.82	283	12M	22B
1403/07/03	1,679	1,679	1,742	1,740	2.84	175	10M	17B
1403/07/02	1,697	1,670	1,719	1,692	0.36	144	5M	8B
1403/07/01	1,706	1,655	1,724	1,686	0.36	152	3M	5B
1403/06/28	1,661	1,661	1,709	1,680	1.14	211	5M	9B
1403/06/27	1,625	1,625	1,690	1,661	0.91	158	5M	9B
1403/06/26	1,650	1,621	1,678	1,646	(0.12)	104	2M	4B
1403/06/25	1,667	1,645	1,680	1,648	0.37	106	4M	7B
1403/06/24	1,656	1,621	1,667	1,642	1.42	196	5M	8B
1403/06/21	1,602	1,602	1,653	1,619	0.43	169	4M	6B
1403/06/20	1,620	1,600	1,625	1,612	0.0	99	2M	4B
1403/06/19	1,592	1,573	1,650	1,612	(0.12)	154	3M	5B
1403/06/18	1,601	1,598	1,641	1,614	0.0	51	619K	997M
1403/06/17	1,564	1,564	1,657	1,614	0.19	102	3M	5B
1403/06/13	1,596	1,593	1,620	1,611	(0.86)	137	5M	8B
1403/06/11	1,673	1,610	1,673	1,625	(1.04)	211	7M	11B
1403/06/10	1,611	1,610	1,669	1,642	0.0	258	6M	10B
1403/06/07	1,622	1,622	1,646	1,642	(0.79)	131	4M	6B
1403/06/06	1,622	1,622	1,622	1,655	0.0	14	76K	123M
1403/06/05	1,628	1,628	1,640	1,655	(0.36)	74	2M	3B
1403/06/03	1,641	1,641	1,652	1,661	(0.78)	95	4M	6B
1403/05/31	1,641	1,641	1,641	1,674	0.0	8	129K	212M
1403/05/30	1,641	1,641	1,641	1,674	0.0	6	48K	79M
1403/05/29	1,651	1,645	1,654	1,674	(0.24)	56	1M	2B
1403/05/28	1,670	1,651	1,717	1,678	(0.36)	151	3M	5B
1403/05/27	1,657	1,657	1,723	1,684	(0.36)	295	7M	12B
1403/05/24	1,675	1,675	1,675	1,690	(0.06)	37	803K	1B
1403/05/23	1,675	1,675	1,675	1,691	0.0	3	7K	12M
1403/05/22	1,675	1,675	1,675	1,691	0.0	6	25K	41M
1403/05/21	1,675	1,675	1,675	1,691	0.0	4	19K	32M
1403/05/20	1,675	1,675	1,675	1,691	0.0	8	109K	182M
1403/05/16	1,675	1,675	1,675	1,691	0.0	6	27K	45M
1403/05/15	1,675	1,675	1,675	1,691	0.0	4	12K	21M
1403/05/14	1,675	1,675	1,675	1,691	0.0	3	75K	125M
1403/05/13	1,606	1,604	1,606	1,691	(0.88)	49	1M	2B
1403/05/10	1,650	1,623	1,650	1,706	(1.16)	75	2M	3B
1403/05/09	1,688	1,651	1,698	1,726	(0.92)	100	2M	3B
1403/05/08	1,688	1,667	1,720	1,742	(0.85)	130	2M	3B
1403/05/06	1,707	1,685	1,760	1,757	(1.95)	251	3M	6B
1403/05/03	1,790	1,724	1,799	1,792	(0.55)	109	1M	3B
1403/05/02	1,780	1,750	1,804	1,802	(0.39)	106	1M	2B
1403/05/01	1,722	1,722	1,810	1,809	(0.28)	110	1M	2B
1403/04/31	1,830	1,719	1,830	1,814	(0.77)	98	1M	2B
1403/04/23	1,812	1,790	1,861	1,833	0.0	122	2M	4B
1403/04/20	1,890	1,811	1,890	1,833	(0.05)	83	808K	1B
1403/04/19	1,833	1,823	1,875	1,834	0.16	123	1M	3B
1403/04/18	1,809	1,809	1,858	1,831	(0.11)	85	836K	2B
1403/04/17	1,894	1,756	1,928	1,833	(0.16)	209	4M	7B
1403/04/16	1,875	1,861	1,882	1,836	3.38	156	5M	9B
1403/04/13	1,740	1,731	1,792	1,776	(0.45)	83	1M	3B
1403/04/12	1,775	1,728	1,810	1,784	(0.17)	128	2M	4B
1403/04/11	1,710	1,710	1,835	1,787	(0.83)	152	2M	4B
1403/04/10	1,786	1,709	1,791	1,802	(0.88)	122	2M	3B
1403/04/09	1,810	1,799	1,858	1,818	(0.49)	111	4M	6B
1403/04/06	1,804	1,790	1,858	1,827	0.22	135	3M	5B
1403/04/04	1,803	1,803	1,865	1,823	(0.87)	261	5M	8B
1403/04/03	1,808	1,808	1,808	1,839	(0.27)	36	1M	2B
1403/04/02	1,818	1,815	1,850	1,844	(0.43)	104	2M	3B
1403/03/30	1,850	1,850	1,890	1,852	(1.85)	660	10M	18B
1403/03/29	1,851	1,851	1,851	1,887	(0.05)	10	175K	324M
1403/03/27	1,851	1,851	1,851	1,888	0.0	7	40K	74M
1403/03/26	1,873	1,852	1,873	1,888	(0.05)	29	319K	591M
1403/03/23	1,860	1,858	1,930	1,889	(0.32)	494	5M	9B
1403/03/22	1,933	1,866	1,935	1,895	(0.47)	139	3M	6B
1403/03/21	1,929	1,903	1,966	1,904	(1.91)	276	11M	22B
1403/03/20	1,928	1,928	1,967	1,941	(1.32)	888	5M	10B
1403/03/19	1,928	1,928	1,928	1,967	0.0	8	78K	151M
1403/03/16	1,933	1,933	1,970	1,967	(0.25)	50	939K	2B
1403/03/13	1,946	1,945	1,989	1,972	(0.6)	39	2M	4B
1403/03/12	1,980	1,953	1,996	1,984	(0.4)	131	2M	3B
1403/03/09	1,957	1,956	2,020	1,992	(0.1)	195	5M	9B
1403/03/08	1,983	1,983	2,020	1,994	(1.43)	156	6M	12B
1403/03/07	1,985	1,985	1,985	2,023	(0.1)	11	380K	754M
1403/03/06	1,987	1,987	1,987	2,025	(0.1)	12	356K	708M
1403/02/29	2,074	2,000	2,100	2,027	0.95	216	6M	12B
1403/02/26	2,029	1,987	2,050	2,008	(3.14)	329	16M	33B
1403/02/25	2,040	1,987	2,150	2,073	(1.94)	243	6M	13B
1403/02/24	2,075	2,030	2,090	2,114	(1.72)	222	3M	5B
1403/02/23	2,113	2,090	2,210	2,151	(0.65)	152	2M	5B
1403/02/22	2,170	2,089	2,200	2,165	(1.72)	217	4M	8B
1403/02/19	2,180	2,161	2,229	2,203	(0.63)	99	2M	5B
1403/02/18	2,190	2,178	2,260	2,217	(1.55)	206	4M	9B
1403/02/17	2,221	2,190	2,271	2,252	(0.97)	158	2M	5B
1403/02/16	2,246	2,225	2,301	2,274	(0.39)	132	2M	5B
1403/02/12	2,240	2,240	2,307	2,283	(0.39)	110	2M	4B
1403/02/11	2,244	2,210	2,310	2,292	(0.78)	114	2M	5B
1403/02/10	2,250	2,241	2,306	2,310	(0.56)	104	1M	3B
1403/02/09	2,300	2,250	2,309	2,323	(1.11)	167	2M	5B
1403/02/08	2,359	2,300	2,399	2,349	(0.76)	265	3M	7B
1403/02/05	2,420	2,301	2,420	2,367	(0.96)	248	3M	7B
1403/02/04	2,390	2,350	2,440	2,390	(0.46)	341	7M	17B
1403/02/03	2,342	2,342	2,460	2,401	(0.99)	328	5M	12B
1403/02/02	2,390	2,317	2,472	2,425	4.93	477	15M	37B
1403/02/01	2,176	2,176	2,315	2,311	6.79	419	23M	53B
1403/01/29	2,181	2,141	2,181	2,164	0.19	123	2M	4B
1403/01/28	2,155	2,155	2,190	2,160	(0.74)	103	6M	13B
1403/01/27	2,176	2,155	2,176	2,176	0.97	123	8M	17B
1403/01/26	2,134	2,134	2,134	2,155	0.0	12	97K	207M
1403/01/25	2,280	2,150	2,280	2,155	(6.75)	337	20M	44B
1403/01/21	2,285	2,281	2,337	2,311	0.0	213	5M	11B
1403/01/20	2,282	2,281	2,400	2,311	0.26	219	4M	9B
1403/01/19	2,340	2,221	2,355	2,305	(1.83)	249	4M	10B
1403/01/18	2,440	2,271	2,444	2,348	0.77	543	19M	45B
1403/01/15	2,255	2,255	2,376	2,330	4.91	622	22M	52B
1403/01/14	2,300	2,168	2,300	2,221	(4.72)	335	7M	16B
1403/01/11	2,323	2,300	2,400	2,331	(1.02)	318	6M	14B
1403/01/08	2,410	2,317	2,410	2,355	1.38	451	6M	13B
1403/01/07	2,253	2,250	2,374	2,323	1.35	326	6M	14B
1403/01/06	2,350	2,224	2,380	2,292	(1.08)	306	9M	20B
1403/01/05	2,354	2,260	2,385	2,317	0.78	478	14M	32B
1402/12/28	2,250	2,185	2,357	2,299	4.17	381	9M	21B
1402/12/27	2,099	2,061	2,226	2,207	6.05	434	13M	28B
1402/12/26	2,132	2,050	2,150	2,081	(2.3)	361	6M	13B
1402/12/23	2,189	2,075	2,200	2,130	(2.96)	342	6M	12B
1402/12/22	2,181	2,181	2,181	2,195	0.0	6	12K	26M
1402/12/21	2,151	2,120	2,247	2,195	0.55	277	7M	15B
1402/12/20	2,161	2,141	2,216	2,183	(0.82)	133	3M	6B
1402/12/19	2,289	2,160	2,289	2,201	(1.7)	272	5M	12B
1402/12/16	2,360	2,201	2,360	2,239	(1.63)	239	5M	11B
1402/12/15	2,243	2,212	2,321	2,276	1.65	267	7M	15B
1402/12/14	2,231	2,170	2,268	2,239	(1.45)	230	4M	10B
1402/12/13	2,285	2,213	2,389	2,272	1.47	308	8M	19B
1402/12/12	2,235	2,186	2,330	2,239	1.36	192	4M	9B
1402/12/09	2,220	2,172	2,282	2,209	(0.09)	193	3M	6B
1402/12/08	2,140	2,140	2,250	2,211	(1.73)	273	5M	10B
1402/12/07	2,305	2,219	2,383	2,250	(5.7)	675	15M	35B
1402/12/05	2,380	2,300	2,423	2,386	5.34	1,537	44M	105B
1402/12/02	2,136	2,136	2,296	2,265	5.55	360	11M	26B
1402/12/01	2,137	2,070	2,177	2,146	0.56	240	5M	11B
1402/11/30	2,133	2,130	2,178	2,134	0.47	196	4M	8B
1402/11/29	2,083	2,070	2,150	2,124	(0.23)	387	9M	19B
1402/11/28	2,164	2,030	2,185	2,129	(1.11)	176	3M	7B
1402/11/25	2,106	2,105	2,179	2,153	(1.06)	198	5M	10B
1402/11/24	2,141	2,140	2,213	2,176	1.40	329	6M	13B
1402/11/23	2,214	2,128	2,243	2,146	(4.15)	517	12M	26B
1402/11/21	2,247	2,188	2,247	2,239	4.63	1,078	32M	71B
1402/11/18	2,187	2,187	2,187	2,140	2.74	112	4M	9B
1402/11/17	2,143	2,143	2,143	2,083	2.06	97	3M	7B
1402/11/16	1,994	1,951	2,074	2,041	3.29	279	8M	17B
1402/11/15	2,000	1,950	2,000	1,976	(0.7)	244	5M	9B
1402/11/14	1,980	1,980	2,016	1,990	0.45	212	4M	8B
1402/11/11	1,987	1,925	2,010	1,981	(0.3)	238	4M	8B
1402/11/10	2,042	1,953	2,079	1,987	(3.31)	472	7M	14B
1402/11/09	2,040	2,027	2,095	2,055	0.24	217	4M	9B
1402/11/08	2,020	2,020	2,099	2,050	0.74	217	4M	8B
1402/11/07	2,075	2,042	2,095	2,035	0.39	143	2M	4B
1402/11/04	2,033	1,980	2,065	2,027	0.65	369	12M	25B
1402/11/03	2,040	1,994	2,089	2,014	(4.0)	313	7M	13B
1402/11/02	2,120	2,046	2,195	2,098	(2.05)	364	7M	14B
1402/11/01	2,140	2,116	2,207	2,142	(3.69)	413	9M	19B
1402/10/30	2,285	2,148	2,285	2,224	(1.55)	288	5M	10B
1402/10/27	2,230	2,230	2,287	2,259	0.09	245	3M	8B
1402/10/26	2,300	2,226	2,305	2,257	(3.67)	469	8M	17B
1402/10/25	2,409	2,277	2,409	2,343	(1.22)	309	4M	8B
1402/10/24	2,440	2,353	2,440	2,372	(1.37)	399	6M	14B
1402/10/23	2,393	2,363	2,480	2,405	0.75	649	11M	26B
1402/10/20	2,388	2,320	2,465	2,387	1.06	592	14M	34B
1402/10/19	2,325	2,305	2,388	2,362	1.81	607	14M	33B
1402/10/18	2,316	2,273	2,365	2,320	1.58	550	15M	35B
1402/10/17	2,290	2,258	2,324	2,284	0.26	263	4M	9B
1402/10/16	2,235	2,235	2,320	2,278	(0.57)	396	8M	19B
1402/10/13	2,317	2,255	2,317	2,291	(0.22)	176	2M	5B
1402/10/12	2,339	2,265	2,349	2,296	(1.12)	329	6M	13B
1402/10/11	2,251	2,246	2,366	2,322	2.25	452	9M	22B
1402/10/10	2,279	2,255	2,322	2,271	(2.15)	286	6M	14B
1402/10/09	2,385	2,290	2,385	2,321	(0.56)	300	4M	10B
1402/10/06	2,252	2,252	2,370	2,334	2.23	476	7M	17B
1402/10/05	2,224	2,224	2,311	2,283	1.65	472	10M	22B
1402/10/04	2,259	2,222	2,275	2,246	(0.75)	449	11M	25B
1402/10/03	2,289	2,224	2,317	2,263	0.35	498	10M	23B
1402/10/02	2,309	2,225	2,316	2,255	(1.49)	490	11M	26B
1402/09/29	2,370	2,251	2,378	2,289	(2.43)	528	8M	18B
1402/09/28	2,323	2,317	2,389	2,346	(0.34)	337	7M	15B
1402/09/27	2,375	2,319	2,379	2,354	0.56	460	11M	26B
1402/09/25	2,420	2,287	2,420	2,341	(0.97)	627	16M	38B
1402/09/22	2,336	2,261	2,410	2,364	2.52	718	15M	36B
1402/09/21	2,347	2,255	2,348	2,306	(0.17)	412	9M	20B
1402/09/20	2,283	2,275	2,347	2,310	1.58	589	11M	25B
1402/09/19	2,327	2,251	2,360	2,274	(4.01)	1,409	29M	65B
1402/09/18	2,388	2,270	2,458	2,369	(0.84)	1,049	23M	55B
1402/09/15	2,400	2,365	2,440	2,389	(4.02)	1,034	21M	51B
1402/09/14	2,574	2,333	2,574	2,489	1.38	1,829	70M	174B
1402/09/13	2,462	2,411	2,520	2,455	2.08	1,764	74M	181B
1402/09/12	2,248	2,247	2,412	2,405	4.66	1,245	56M	135B
1402/09/11	2,255	2,227	2,348	2,298	2.73	368	9M	20B
1402/09/08	2,259	2,211	2,259	2,237	(0.22)	257	7M	15B
1402/09/07	2,250	2,208	2,263	2,242	(0.4)	229	3M	6B
1402/09/06	2,192	2,192	2,294	2,251	1.53	418	6M	14B
1402/09/05	2,199	2,191	2,276	2,217	1.98	397	10M	22B
1402/09/04	2,207	2,150	2,207	2,174	0.09	285	5M	11B
1402/09/01	2,225	2,143	2,225	2,172	(0.41)	318	5M	11B
1402/08/30	2,105	2,105	2,226	2,181	0.79	242	4M	9B
1402/08/29	2,169	2,100	2,201	2,164	(1.32)	268	4M	9B
1402/08/28	2,170	2,170	2,221	2,193	(0.05)	220	4M	8B
1402/08/27	2,200	2,173	2,216	2,194	(0.95)	238	4M	9B
1402/08/24	2,210	2,182	2,245	2,215	0.09	256	4M	9B
1402/08/23	2,241	2,190	2,266	2,213	(3.02)	603	12M	27B
1402/08/22	2,260	2,253	2,318	2,282	0.13	270	6M	13B
1402/08/21	2,220	2,196	2,320	2,279	1.38	509	10M	23B
1402/08/20	2,312	2,201	2,312	2,248	(1.49)	358	8M	18B
1402/08/17	2,255	2,237	2,330	2,282	0.04	411	13M	29B
1402/08/16	2,260	2,220	2,287	2,281	4.68	852	25M	57B
1402/08/15	2,190	2,117	2,227	2,179	0.32	584	18M	39B
1402/08/14	2,177	2,130	2,254	2,172	(3.12)	670	19M	40B
1402/08/13	2,337	2,172	2,337	2,242	(0.31)	659	14M	31B
1402/08/10	2,261	2,247	2,298	2,249	(4.9)	377	16M	37B
1402/08/09	2,450	2,358	2,450	2,365	(4.71)	568	17M	41B
1402/08/08	2,542	2,374	2,542	2,482	2.52	973	51M	127B
1402/08/06	2,450	2,419	2,450	2,421	(4.91)	198	7M	16B
1402/08/03	2,546	2,500	2,562	2,546	4.34	1,170	34M	86B
1402/08/02	2,346	2,301	2,517	2,440	1.75	488	16M	39B
1402/08/01	2,360	2,360	2,500	2,398	(2.68)	272	8M	19B
1402/07/30	2,440	2,414	2,528	2,464	1.57	343	7M	18B
1402/07/29	2,320	2,285	2,472	2,426	3.01	423	9M	21B
1402/07/26	2,400	2,351	2,439	2,355	(4.81)	478	21M	49B
1402/07/25	2,528	2,420	2,529	2,474	0.24	492	11M	26B
1402/07/24	2,389	2,341	2,530	2,468	2.32	878	34M	83B
1402/07/23	2,430	2,350	2,521	2,412	0.42	1,081	41M	98B
1402/07/22	2,343	2,212	2,444	2,402	3.18	1,044	46M	109B
1402/07/19	2,240	2,240	2,343	2,328	4.30	495	15M	36B
1402/07/18	2,135	2,135	2,258	2,232	3.77	468	15M	34B
1402/07/17	2,135	2,134	2,280	2,151	(4.23)	377	9M	20B
1402/07/16	2,260	2,191	2,260	2,246	(2.6)	128	3M	7B
1402/07/15	2,439	2,286	2,439	2,306	(4.16)	450	15M	34B
1402/07/12	2,419	2,350	2,480	2,406	0.42	574	11M	26B
1402/07/10	2,363	2,332	2,432	2,396	3.41	1,023	25M	60B
1402/07/09	2,347	2,218	2,380	2,317	0.52	996	20M	45B
1402/07/08	2,230	2,224	2,311	2,305	4.73	827	32M	73B
1402/07/05	2,179	2,137	2,217	2,201	4.21	666	15M	33B
1402/07/04	2,090	2,040	2,150	2,112	0.43	310	7M	14B
1402/07/03	2,101	2,046	2,150	2,103	0.10	551	10M	22B
1402/07/01	2,168	2,030	2,170	2,101	(0.85)	357	6M	12B
1402/06/29	2,123	2,080	2,169	2,119	2.42	476	8M	18B
1402/06/28	2,050	2,005	2,096	2,069	3.61	527	12M	25B
1402/06/27	1,999	1,960	2,022	1,997	3.69	232	6M	12B
1402/06/26	1,901	1,852	1,990	1,926	(0.52)	413	8M	15B
1402/06/22	1,911	1,902	1,940	1,936	(0.56)	154	3M	5B
1402/06/21	1,911	1,908	1,959	1,947	(0.41)	193	3M	6B
1402/06/20	1,924	1,910	1,962	1,955	(0.66)	169	2M	4B
1402/06/19	1,921	1,920	1,971	1,968	(0.76)	222	3M	5B
1402/06/18	1,993	1,922	1,993	1,983	(0.8)	164	2M	4B
1402/06/14	2,002	1,943	2,060	1,999	(0.15)	272	7M	13B
1402/06/13	1,960	1,960	2,011	2,002	(0.45)	268	3M	6B
1402/06/12	2,029	1,970	2,029	2,011	(0.05)	131	2M	4B
1402/06/11	2,039	1,950	2,070	2,012	(0.54)	197	3M	6B
1402/06/08	2,022	2,002	2,052	2,023	0.05	236	4M	8B
1402/06/07	2,020	1,973	2,060	2,022	1.56	222	6M	12B
1402/06/06	2,010	1,980	2,020	1,991	0.71	237	6M	11B
1402/06/05	1,960	1,934	2,034	1,977	1.91	277	6M	13B
1402/06/04	1,920	1,906	1,948	1,940	4.53	395	13M	24B
1402/06/01	1,876	1,827	1,919	1,856	0.32	187	4M	7B
1402/05/31	1,880	1,813	1,889	1,850	(1.86)	235	8M	15B
1402/05/30	1,862	1,847	1,940	1,885	(0.48)	155	3M	6B
1402/05/29	1,919	1,830	1,919	1,894	(0.37)	172	2M	3B
1402/05/28	1,895	1,837	1,930	1,901	(1.35)	188	3M	6B
1402/05/25	1,915	1,895	1,958	1,927	(0.31)	181	3M	5B
1402/05/24	1,997	1,901	1,997	1,933	(0.41)	231	5M	11B
1402/05/23	1,948	1,930	1,999	1,941	1.20	226	6M	12B
1402/05/22	1,848	1,848	1,948	1,918	3.34	338	8M	14B
1402/05/21	1,957	1,848	1,958	1,856	(4.58)	354	13M	25B
1402/05/18	1,989	1,905	1,989	1,945	(0.77)	215	3M	6B
1402/05/17	1,938	1,915	1,989	1,960	(0.41)	238	4M	8B
1402/05/16	1,960	1,936	1,989	1,968	(0.1)	235	3M	6B
1402/05/15	2,000	1,893	2,010	1,970	(0.4)	278	4M	8B
1402/05/14	1,943	1,943	2,014	1,978	3.02	387	9M	18B
1402/05/10	1,940	1,882	1,995	1,920	(0.36)	370	7M	14B
1402/05/09	2,000	1,887	2,010	1,927	(2.18)	304	7M	14B
1402/05/08	2,024	1,965	2,070	1,970	(4.74)	368	14M	28B
1402/05/07	2,099	2,020	2,114	2,068	(0.05)	268	4M	8B
1402/05/04	2,032	2,032	2,099	2,069	(0.39)	265	5M	10B
1402/05/03	2,100	2,024	2,138	2,077	0.29	302	7M	14B
1402/05/02	2,022	2,022	2,112	2,071	(0.62)	501	12M	25B
1402/05/01	2,090	2,000	2,090	2,084	(0.9)	92	2M	4B
1402/04/27	2,081	2,062	2,178	2,103	1.35	742	20M	42B
1402/04/26	2,160	2,071	2,160	2,075	(4.77)	408	13M	28B
1402/04/25	2,270	2,172	2,270	2,179	(4.68)	447	18M	40B
1402/04/24	2,225	2,225	2,350	2,286	(1.89)	802	26M	60B
1402/04/21	2,330	2,330	2,340	2,330	(4.98)	240	18M	41B
1402/04/20	2,452	2,448	2,500	2,452	(4.81)	460	18M	44B
1402/04/19	2,610	2,565	2,665	2,576	(4.56)	728	15M	38B
1402/04/18	2,550	2,540	2,780	2,699	1.77	1,230	38M	102B
1402/04/17	2,659	2,574	2,662	2,652	4.57	1,619	44M	116B
1402/04/14	2,562	2,460	2,562	2,536	3.93	800	29M	73B
1402/04/13	2,370	2,320	2,459	2,440	4.18	567	28M	69B
1402/04/12	2,308	2,308	2,386	2,342	1.74	424	6M	15B
1402/04/11	2,330	2,240	2,347	2,302	0.83	309	6M	14B
1402/04/10	2,364	2,245	2,364	2,283	(0.13)	213	3M	7B
1402/04/07	2,327	2,220	2,347	2,286	(0.26)	325	6M	13B
1402/04/06	2,310	2,251	2,370	2,292	(2.76)	414	11M	25B
1402/04/05	2,320	2,306	2,430	2,357	(1.17)	426	7M	17B
1402/04/04	2,365	2,301	2,450	2,385	0.89	735	13M	30B
1402/04/03	2,382	2,330	2,439	2,364	0.04	397	7M	17B
1402/03/31	2,370	2,326	2,400	2,363	(0.88)	437	7M	18B
1402/03/30	2,430	2,343	2,430	2,384	(0.54)	279	7M	16B
1402/03/29	2,370	2,370	2,469	2,397	1.14	229	5M	11B
1402/03/28	2,470	2,363	2,470	2,370	(4.7)	559	22M	53B
1402/03/27	2,489	2,412	2,536	2,487	2.94	702	22M	54B
1402/03/24	2,370	2,321	2,419	2,416	4.86	552	20M	49B
1402/03/23	2,424	2,280	2,424	2,304	(2.54)	610	19M	44B
1402/03/22	2,490	2,354	2,527	2,364	(4.56)	742	34M	79B
1402/03/21	2,450	2,400	2,532	2,477	1.10	825	14M	34B
1402/03/20	2,470	2,332	2,529	2,450	(0.16)	1,471	31M	77B
1402/03/17	2,449	2,372	2,461	2,454	4.69	1,173	56M	138B
1402/03/16	2,362	2,362	2,362	2,344	4.18	175	6M	14B
1402/03/13	2,150	2,150	2,262	2,250	4.41	526	30M	68B
1402/03/10	2,210	2,130	2,214	2,155	(1.73)	407	8M	18B
1402/03/09	2,190	2,162	2,250	2,193	0.05	460	9M	20B
1402/03/08	2,219	2,151	2,269	2,192	0.87	443	10M	21B
1402/03/07	2,202	2,166	2,270	2,173	(4.69)	732	17M	37B
1402/03/06	2,446	2,260	2,446	2,280	(4.12)	578	16M	37B
1402/03/03	2,407	2,335	2,434	2,378	(2.18)	500	9M	21B
1402/03/02	2,446	2,385	2,458	2,431	3.01	814	16M	38B
1402/03/01	2,290	2,235	2,386	2,360	3.83	732	24M	57B
1402/02/31	2,238	2,210	2,325	2,273	(1.86)	635	10M	23B
1402/02/30	2,391	2,289	2,400	2,316	(3.86)	1,039	24M	56B
1402/02/27	2,355	2,355	2,445	2,409	1.73	552	11M	25B
1402/02/25	2,405	2,299	2,460	2,368	(0.92)	918	19M	45B
1402/02/24	2,374	2,374	2,450	2,390	(4.32)	1,805	49M	117B
1402/02/23	2,460	2,460	2,460	2,498	(3.51)	81	4M	10B
1402/02/20	2,577	2,577	2,699	2,589	(4.54)	814	25M	63B
1402/02/19	2,683	2,683	2,683	2,712	(3.97)	183	4M	11B
1402/02/18	2,722	2,722	2,722	2,824	(1.43)	75	1M	4B
1402/02/17	3,069	2,824	3,069	2,865	(3.6)	294	6M	16B
1402/02/16	2,977	2,877	2,983	2,972	4.61	1,645	37M	110B
1402/02/13	2,890	2,751	2,914	2,841	2.34	1,533	38M	107B
1402/02/12	2,740	2,640	2,818	2,776	3.43	693	18M	50B
1402/02/11	2,700	2,582	2,738	2,684	1.28	984	20M	54B
1402/02/10	2,549	2,500	2,688	2,650	3.52	1,887	46M	123B
1402/02/09	2,606	2,511	2,694	2,560	(3.14)	2,161	40M	103B
1402/02/06	2,743	2,606	2,743	2,643	(3.65)	1,198	25M	65B
1402/02/05	2,795	2,654	2,824	2,743	1.89	1,194	21M	58B
1402/02/04	2,602	2,602	2,727	2,692	3.62	1,143	24M	65B
1402/01/30	2,600	2,487	2,670	2,598	0.74	1,125	22M	57B
1402/01/29	2,560	2,534	2,634	2,579	2.67	1,143	24M	61B
1402/01/28	2,549	2,429	2,570	2,512	0.68	1,229	22M	56B
1402/01/27	2,512	2,402	2,582	2,495	(0.4)	2,006	49M	121B
1402/01/26	2,510	2,470	2,510	2,505	4.77	1,294	36M	91B
1402/01/22	2,290	2,264	2,403	2,391	4.46	1,292	38M	92B
1402/01/21	2,250	2,172	2,324	2,289	3.39	1,938	49M	112B
1402/01/20	2,233	2,160	2,250	2,214	(0.9)	1,696	31M	68B
1402/01/19	2,168	2,167	2,249	2,234	4.30	1,444	35M	78B
1402/01/16	2,131	2,083	2,178	2,142	2.24	1,367	25M	54B
1402/01/15	2,139	2,020	2,179	2,095	(0.95)	2,180	49M	103B
1402/01/14	2,269	2,107	2,269	2,115	(4.6)	3,110	109M	230B
1402/01/09	2,180	2,089	2,229	2,217	4.43	1,169	33M	73B
1402/01/08	2,050	2,010	2,128	2,123	4.74	1,140	52M	110B
1402/01/07	2,044	1,980	2,068	2,027	0.10	692	15M	31B
1402/01/06	1,999	1,947	2,044	2,025	4.01	975	28M	57B
1402/01/05	1,876	1,869	1,963	1,947	4.12	888	33M	65B
1401/12/28	1,870	1,870	1,870	1,870	5.00	296	13M	24B
1401/12/27	1,845	1,845	1,845	1,781	1.31	66	2M	4B
1401/12/22	1,741	1,730	1,800	1,758	(2.71)	438	14M	25B
1401/12/21	1,800	1,761	1,818	1,807	(2.22)	276	5M	8B
1401/12/20	1,825	1,803	1,879	1,848	3.24	618	14M	27B
1401/12/16	1,770	1,730	1,827	1,790	2.11	414	9M	17B
1401/12/15	1,715	1,715	1,773	1,753	(0.96)	271	6M	10B
1401/12/14	1,730	1,661	1,815	1,770	2.25	714	14M	24B
1401/12/13	1,750	1,721	1,750	1,731	(3.94)	301	9M	15B
1401/12/10	1,790	1,750	1,837	1,802	2.97	874	22M	40B
1401/12/09	1,749	1,676	1,790	1,750	0.86	537	14M	25B
1401/12/08	1,768	1,709	1,768	1,735	(1.81)	419	10M	18B
1401/12/07	1,770	1,712	1,802	1,767	2.91	652	15M	26B
1401/12/06	1,650	1,645	1,728	1,717	4.31	696	19M	33B
1401/12/03	1,696	1,600	1,696	1,646	(2.14)	416	8M	14B
1401/12/02	1,723	1,620	1,739	1,682	0.60	468	11M	18B
1401/12/01	1,593	1,593	1,685	1,672	4.17	422	11M	18B
1401/11/30	1,591	1,591	1,654	1,605	(3.31)	481	15M	23B
1401/11/26	1,700	1,655	1,730	1,660	(4.71)	330	12M	19B
1401/11/25	1,737	1,700	1,765	1,742	3.63	996	21M	37B
1401/11/24	1,630	1,620	1,708	1,681	3.32	415	12M	20B
1401/11/23	1,600	1,600	1,658	1,627	0.43	310	6M	9B
1401/11/19	1,649	1,600	1,659	1,620	0.25	317	5M	8B
1401/11/18	1,571	1,571	1,650	1,616	1.13	331	6M	10B
1401/11/17	1,628	1,546	1,640	1,598	(0.93)	396	6M	9B
1401/11/16	1,660	1,568	1,664	1,613	(2.24)	495	11M	17B
1401/11/12	1,696	1,610	1,696	1,650	(0.3)	348	5M	9B
1401/11/11	1,699	1,613	1,699	1,655	2.03	517	9M	14B
1401/11/10	1,659	1,560	1,668	1,622	(0.43)	539	12M	19B
1401/11/09	1,652	1,627	1,658	1,629	(4.85)	535	25M	40B
1401/11/08	1,726	1,709	1,789	1,712	(4.78)	505	21M	37B
1401/11/04	1,780	1,744	1,838	1,798	0.17	482	9M	16B
1401/11/03	1,850	1,753	1,885	1,795	(1.81)	560	9M	16B
1401/11/02	1,871	1,785	1,908	1,828	(2.66)	606	12M	22B
1401/11/01	1,980	1,844	1,987	1,878	(3.25)	667	14M	26B
1401/10/28	1,935	1,900	1,987	1,941	(0.41)	830	26M	51B
1401/10/27	1,954	1,880	2,019	1,949	(0.36)	978	25M	48B
1401/10/26	1,950	1,928	1,990	1,956	2.46	991	21M	41B
1401/10/24	1,920	1,891	1,955	1,909	(4.07)	1,034	27M	51B
1401/10/21	1,971	1,956	2,044	1,990	(3.3)	1,061	27M	54B
1401/10/20	2,105	1,951	2,105	2,058	2.64	2,262	84M	173B
1401/10/19	2,013	1,952	2,013	2,005	4.54	1,077	52M	103B
1401/10/18	1,820	1,817	1,955	1,918	3.01	1,324	57M	109B
1401/10/17	1,910	1,810	1,910	1,862	0.54	1,081	33M	62B
1401/10/14	1,810	1,790	1,871	1,852	3.93	1,859	77M	143B
1401/10/13	1,782	1,782	1,782	1,782	4.95	277	19M	34B
1401/10/12	1,608	1,608	1,717	1,698	3.79	664	21M	36B
1401/10/11	1,698	1,620	1,732	1,636	(4.05)	788	22M	37B
1401/10/10	1,798	1,701	1,798	1,705	(4.75)	851	25M	42B
1401/10/07	1,839	1,751	1,879	1,790	(1.65)	1,567	33M	59B
1401/10/05	1,791	1,728	1,853	1,820	3.06	970	39M	71B
1401/10/04	1,776	1,718	1,776	1,766	4.37	1,115	33M	58B
1401/10/03	1,628	1,628	1,698	1,692	4.57	462	21M	36B
1401/09/30	1,544	1,543	1,631	1,618	4.12	756	23M	38B
1401/09/29	1,569	1,526	1,589	1,554	(0.7)	340	10M	15B
1401/09/28	1,588	1,522	1,599	1,565	(0.19)	678	14M	22B
1401/09/27	1,569	1,552	1,569	1,568	4.88	656	43M	68B
1401/09/26	1,440	1,421	1,522	1,495	3.10	423	13M	20B
1401/09/23	1,459	1,435	1,479	1,450	0.76	401	7M	11B
1401/09/22	1,435	1,431	1,475	1,439	1.70	352	6M	9B
1401/09/21	1,396	1,396	1,449	1,415	(0.7)	595	19M	27B
1401/09/20	1,405	1,397	1,440	1,425	(0.9)	309	6M	8B
1401/09/19	1,441	1,407	1,451	1,438	(1.1)	211	5M	7B
1401/09/16	1,456	1,421	1,479	1,454	(1.89)	391	8M	11B
1401/09/15	1,501	1,452	1,503	1,482	(1.98)	486	8M	12B
1401/09/14	1,510	1,450	1,549	1,512	1.96	822	22M	33B
1401/09/13	1,460	1,441	1,491	1,483	4.44	544	19M	28B
1401/09/12	1,384	1,371	1,438	1,420	3.65	475	12M	17B
1401/09/09	1,369	1,367	1,390	1,370	0.29	189	4M	6B
1401/09/08	1,340	1,331	1,381	1,366	0.59	249	7M	10B
1401/09/07	1,350	1,345	1,370	1,358	(0.07)	197	2M	3B
1401/09/06	1,346	1,336	1,370	1,359	(0.07)	183	4M	5B
1401/09/05	1,342	1,334	1,375	1,360	(0.07)	153	2M	3B
1401/09/02	1,381	1,341	1,385	1,361	0.07	220	4M	6B
1401/09/01	1,341	1,332	1,395	1,360	2.18	344	9M	12B
1401/08/30	1,355	1,315	1,355	1,331	0.08	275	5M	7B
1401/08/29	1,334	1,305	1,365	1,330	0.23	134	3M	4B
1401/08/28	1,329	1,297	1,340	1,327	(0.38)	182	4M	5B
1401/08/25	1,315	1,308	1,350	1,332	0.08	194	5M	6B
1401/08/24	1,303	1,303	1,350	1,331	(0.22)	155	4M	5B
1401/08/23	1,348	1,298	1,348	1,334	(0.82)	199	4M	5B
1401/08/22	1,371	1,337	1,371	1,345	0.30	254	3M	5B
1401/08/21	1,321	1,321	1,378	1,341	0.60	215	4M	6B
1401/08/18	1,312	1,280	1,370	1,333	(0.07)	248	5M	6B
1401/08/17	1,388	1,310	1,388	1,334	0.83	391	9M	12B
1401/08/16	1,336	1,305	1,350	1,323	2.88	204	8M	10B
1401/08/15	1,260	1,248	1,309	1,286	3.13	497	11M	14B
1401/08/14	1,230	1,213	1,280	1,247	0.81	704	26M	33B
1401/08/11	1,230	1,200	1,230	1,237	(1.2)	239	5M	7B
1401/08/10	1,280	1,244	1,286	1,252	0.24	235	4M	5B
1401/08/09	1,202	1,202	1,280	1,249	0.16	292	6M	8B
1401/08/08	1,260	1,200	1,260	1,247	(1.19)	207	3M	4B
1401/08/07	1,261	1,248	1,300	1,262	(3.88)	300	10M	13B
1401/08/04	1,330	1,288	1,330	1,313	(3.1)	241	7M	9B
1401/08/03	1,317	1,311	1,386	1,355	(0.73)	239	3M	4B
1401/08/02	1,390	1,321	1,390	1,365	(1.37)	158	5M	6B
1401/08/01	1,376	1,356	1,380	1,384	(0.93)	179	4M	6B
1401/07/30	1,389	1,380	1,434	1,397	(0.5)	220	5M	8B
1401/07/27	1,402	1,382	1,436	1,404	0.0	144	2M	3B
1401/07/26	1,385	1,384	1,425	1,404	(0.07)	126	3M	4B
1401/07/25	1,391	1,389	1,420	1,405	(0.28)	114	3M	4B
1401/07/24	1,436	1,387	1,436	1,409	(0.84)	151	5M	7B
1401/07/23	1,406	1,398	1,429	1,421	(0.63)	155	4M	6B
1401/07/20	1,414	1,410	1,447	1,430	(0.76)	174	4M	6B
1401/07/19	1,454	1,416	1,455	1,441	(0.41)	187	4M	6B
1401/07/18	1,407	1,407	1,459	1,447	(0.48)	127	3M	4B
1401/07/17	1,440	1,407	1,481	1,454	(1.56)	171	5M	7B
1401/07/16	1,455	1,432	1,519	1,477	0.0	211	4M	6B
1401/07/12	1,430	1,430	1,526	1,477	0.07	171	3M	5B
1401/07/11	1,450	1,440	1,490	1,476	(1.4)	157	4M	6B
1401/07/10	1,462	1,441	1,511	1,497	(1.06)	151	3M	5B
1401/07/09	1,470	1,456	1,532	1,513	(0.72)	205	3M	5B
1401/07/06	1,461	1,461	1,533	1,524	4.38	452	15M	23B
1401/07/04	1,371	1,371	1,495	1,460	1.67	197	7M	11B
1401/07/02	1,390	1,390	1,435	1,436	(0.9)	135	3M	4B
1401/06/30	1,430	1,403	1,455	1,449	(0.48)	106	3M	4B
1401/06/29	1,424	1,424	1,467	1,456	(0.41)	158	5M	7B
1401/06/28	1,450	1,433	1,461	1,462	(0.54)	143	3M	4B
1401/06/27	1,455	1,441	1,469	1,470	(0.27)	136	2M	3B
1401/06/23	1,487	1,455	1,487	1,474	(0.14)	136	3M	4B
1401/06/22	1,498	1,451	1,500	1,476	(0.34)	204	3M	5B
1401/06/21	1,441	1,441	1,500	1,481	(0.13)	218	2M	3B
1401/06/20	1,455	1,455	1,482	1,483	(0.6)	134	3M	5B
1401/06/19	1,470	1,450	1,515	1,492	(1.06)	206	4M	6B
1401/06/16	1,485	1,480	1,531	1,508	(0.53)	220	7M	11B
1401/06/15	1,510	1,494	1,530	1,516	(0.46)	204	6M	9B
1401/06/14	1,520	1,500	1,545	1,523	0.20	239	7M	11B
1401/06/13	1,522	1,507	1,566	1,520	1.06	291	6M	10B
1401/06/12	1,471	1,471	1,524	1,504	0.60	485	9M	14B
1401/06/09	1,500	1,456	1,521	1,495	(0.2)	288	4M	6B
1401/06/08	1,500	1,464	1,540	1,498	(0.13)	192	2M	3B
1401/06/07	1,465	1,465	1,530	1,500	(0.79)	541	8M	12B
1401/06/06	1,535	1,470	1,549	1,512	1.20	648	12M	18B
1401/06/05	1,479	1,436	1,502	1,494	4.40	415	12M	18B
1401/06/02	1,439	1,439	1,475	1,431	1.49	305	5M	7B
1401/06/01	1,364	1,360	1,432	1,410	3.37	481	10M	15B
1401/05/31	1,378	1,359	1,394	1,364	0.37	224	4M	5B
1401/05/30	1,365	1,360	1,378	1,359	0.37	159	4M	6B
1401/05/29	1,347	1,347	1,387	1,354	0.52	199	3M	4B
1401/05/26	1,344	1,314	1,369	1,347	0.22	154	3M	5B
1401/05/25	1,343	1,339	1,386	1,344	0.37	222	4M	5B
1401/05/24	1,366	1,330	1,395	1,339	0.53	253	5M	7B
1401/05/23	1,354	1,325	1,370	1,332	0.15	170	2M	3B
1401/05/22	1,319	1,318	1,355	1,330	0.91	248	6M	8B
1401/05/19	1,312	1,306	1,353	1,318	0.08	148	2M	3B
1401/05/18	1,324	1,310	1,359	1,317	0.15	120	2M	3B
1401/05/15	1,323	1,291	1,364	1,315	0.77	218	3M	4B
1401/05/12	1,310	1,282	1,323	1,305	0.31	162	3M	4B
1401/05/11	1,290	1,280	1,330	1,301	(0.31)	163	2M	3B
1401/05/10	1,281	1,246	1,328	1,305	(0.15)	163	2M	2B
1401/05/09	1,300	1,279	1,300	1,307	(2.9)	264	7M	9B
1401/05/08	1,374	1,301	1,385	1,346	(0.96)	241	4M	6B
1401/05/05	1,302	1,302	1,398	1,359	2.03	283	7M	10B
1401/05/04	1,340	1,322	1,364	1,332	(0.08)	190	5M	6B
1401/05/03	1,395	1,326	1,395	1,333	(5.26)	310	12M	16B
1401/04/26	1,420	1,412	1,450	1,433	(0.69)	263	5M	8B
1401/04/25	1,450	1,420	1,450	1,443	(0.41)	185	4M	5B
1401/04/22	1,482	1,430	1,482	1,449	(0.28)	232	4M	6B
1401/04/21	1,432	1,413	1,458	1,453	(1.69)	332	5M	7B
1401/04/20	1,500	1,433	1,517	1,478	(1.86)	311	6M	9B
1401/04/18	1,500	1,472	1,527	1,506	(1.57)	264	6M	9B
1401/04/15	1,520	1,504	1,529	1,530	(0.78)	223	4M	6B
1401/04/14	1,568	1,518	1,568	1,542	(0.9)	264	5M	7B
1401/04/13	1,583	1,532	1,583	1,556	(0.51)	284	5M	7B
1401/04/12	1,574	1,531	1,587	1,564	(0.76)	240	4M	6B
1401/04/11	1,607	1,537	1,607	1,576	(0.63)	277	3M	5B
1401/04/08	1,601	1,559	1,601	1,586	(0.25)	231	3M	4B
1401/04/07	1,555	1,555	1,619	1,590	1.47	323	6M	10B
1401/04/06	1,541	1,541	1,600	1,567	(0.76)	342	8M	13B
1401/04/05	1,567	1,548	1,590	1,579	(1.5)	260	5M	7B
1401/04/04	1,562	1,562	1,650	1,603	(0.25)	316	5M	7B
1401/04/01	1,618	1,590	1,631	1,607	0.31	249	6M	9B
1401/03/31	1,611	1,576	1,660	1,602	(2.14)	290	7M	11B
1401/03/30	1,610	1,610	1,664	1,637	(0.06)	268	6M	9B
1401/03/29	1,607	1,607	1,670	1,638	(2.21)	397	8M	13B
1401/03/28	1,692	1,632	1,725	1,675	(0.59)	257	4M	7B
1401/03/25	1,661	1,641	1,720	1,685	(0.12)	328	5M	9B
1401/03/24	1,690	1,650	1,739	1,687	1.26	409	6M	10B
1401/03/23	1,659	1,640	1,688	1,666	2.71	441	9M	14B
1401/03/22	1,631	1,581	1,662	1,622	(2.52)	536	8M	14B
1401/03/21	1,700	1,635	1,700	1,664	(1.71)	344	6M	9B
1401/03/18	1,701	1,660	1,730	1,693	(0.53)	343	5M	9B
1401/03/17	1,690	1,680	1,760	1,702	(3.68)	520	9M	16B
1401/03/16	1,771	1,727	1,822	1,767	(2.75)	378	6M	10B
1401/03/11	1,800	1,730	1,859	1,817	1.57	602	10M	18B
1401/03/10	1,749	1,701	1,812	1,789	3.65	691	18M	31B
1401/03/09	1,760	1,696	1,795	1,726	(1.54)	577	8M	14B
1401/03/08	1,791	1,742	1,795	1,753	(4.36)	536	12M	22B
1401/03/07	1,927	1,806	1,949	1,833	(3.58)	614	11M	21B
1401/03/04	1,898	1,863	1,950	1,901	1.60	676	10M	20B
1401/03/03	1,903	1,859	1,930	1,871	(4.35)	911	21M	39B
1401/03/02	2,043	1,940	2,065	1,956	(4.21)	492	11M	21B
1401/03/01	1,920	1,920	2,081	2,042	2.82	851	18M	37B
1401/02/31	1,920	1,900	2,050	1,986	0.46	708	13M	25B
1401/02/28	2,032	1,969	2,032	1,977	(4.58)	1,167	22M	44B
1401/02/27	2,096	2,041	2,184	2,072	(3.54)	1,407	23M	48B
1401/02/26	2,211	2,118	2,226	2,148	(3.5)	1,722	32M	69B
1401/02/25	2,190	2,185	2,367	2,226	(3.18)	1,889	54M	119B
1401/02/24	2,302	2,250	2,302	2,299	4.83	1,371	45M	102B
1401/02/21	2,118	2,118	2,200	2,193	4.63	591	14M	32B
1401/02/20	2,012	1,920	2,115	2,096	4.02	1,551	47M	99B
1401/02/19	2,040	1,938	2,040	2,015	(1.8)	196	5M	10B
1401/02/11	2,020	1,997	2,110	2,052	2.09	1,815	43M	88B
1401/02/10	1,950	1,931	2,019	2,010	4.52	1,289	39M	77B
1401/02/07	1,924	1,898	1,924	1,923	4.91	1,204	51M	97B
1401/02/06	1,800	1,792	1,858	1,833	3.56	1,047	32M	59B
1401/02/05	1,730	1,720	1,816	1,770	0.80	551	13M	24B
1401/02/04	1,798	1,723	1,810	1,756	(1.13)	442	6M	10B
1401/01/31	1,750	1,731	1,818	1,776	0.74	691	17M	31B
1401/01/30	1,799	1,740	1,830	1,763	(2.0)	612	13M	22B
1401/01/29	1,780	1,753	1,859	1,799	(0.28)	842	14M	26B
1401/01/28	1,791	1,715	1,835	1,804	3.20	989	30M	54B
1401/01/27	1,675	1,675	1,758	1,748	4.36	573	24M	42B
1401/01/24	1,650	1,650	1,721	1,675	0.54	268	4M	7B
1401/01/23	1,717	1,650	1,733	1,666	(2.57)	590	25M	42B
1401/01/22	1,660	1,633	1,717	1,710	4.52	587	18M	30B
1401/01/21	1,642	1,620	1,656	1,636	1.11	411	6M	9B
1401/01/20	1,589	1,533	1,642	1,618	0.81	468	7M	12B
1401/01/17	1,597	1,580	1,630	1,605	0.19	396	6M	10B
1401/01/16	1,575	1,570	1,622	1,602	0.06	284	4M	6B
1401/01/15	1,628	1,571	1,639	1,601	0.13	360	8M	13B
1401/01/14	1,621	1,574	1,624	1,599	(0.12)	451	12M	19B
1401/01/10	1,600	1,585	1,625	1,601	0.25	226	4M	6B
1401/01/09	1,650	1,572	1,650	1,597	0.25	395	7M	10B
1401/01/08	1,558	1,532	1,607	1,593	4.05	721	25M	40B
1401/01/07	1,559	1,520	1,559	1,531	0.53	290	6M	9B
1401/01/06	1,545	1,512	1,552	1,523	0.46	211	4M	6B
1400/12/28	1,560	1,512	1,560	1,516	0.40	223	4M	6B
1400/12/25	1,513	1,507	1,530	1,510	(0.46)	325	17M	25B
1400/12/24	1,520	1,506	1,535	1,517	(0.2)	275	11M	17B
1400/12/23	1,554	1,516	1,554	1,520	0.26	348	20M	30B
1400/12/22	1,508	1,506	1,569	1,516	0.07	232	9M	14B
1400/12/21	1,535	1,507	1,560	1,515	0.53	447	14M	22B
1400/12/18	1,492	1,454	1,554	1,507	(0.07)	494	29M	44B
1400/12/17	1,511	1,488	1,568	1,508	(2.84)	311	8M	12B
1400/12/16	1,598	1,519	1,607	1,552	(1.52)	439	9M	14B
1400/12/15	1,619	1,536	1,633	1,576	(2.48)	743	16M	26B
1400/12/14	1,612	1,572	1,623	1,616	4.53	910	30M	48B
1400/12/11	1,486	1,467	1,564	1,546	3.76	783	34M	53B
1400/12/09	1,465	1,460	1,530	1,490	(0.07)	291	4M	7B
1400/12/08	1,464	1,453	1,529	1,491	(0.13)	138	3M	4B
1400/12/07	1,537	1,453	1,570	1,493	(2.35)	400	9M	14B
1400/12/04	1,530	1,485	1,536	1,529	4.51	679	35M	53B
1400/12/03	1,450	1,450	1,484	1,463	3.47	282	8M	12B
1400/12/02	1,410	1,405	1,470	1,414	0.71	282	3M	5B
1400/12/01	1,405	1,404	1,428	1,404	0.0	184	6M	9B
1400/11/30	1,412	1,403	1,429	1,404	0.07	251	12M	17B
1400/11/27	1,404	1,389	1,412	1,403	(0.07)	143	2M	3B
1400/11/25	1,438	1,398	1,438	1,404	0.14	158	2M	3B
1400/11/24	1,400	1,376	1,417	1,402	(0.28)	192	3M	4B
1400/11/23	1,400	1,380	1,410	1,406	(0.21)	217	3M	4B
1400/11/20	1,415	1,370	1,430	1,409	(0.49)	288	5M	7B
1400/11/19	1,415	1,400	1,448	1,416	0.07	253	7M	10B
1400/11/18	1,400	1,391	1,434	1,415	(0.28)	197	3M	4B
1400/11/17	1,437	1,390	1,448	1,419	(1.25)	383	11M	16B
1400/11/16	1,436	1,430	1,468	1,437	0.07	303	5M	7B
1400/11/13	1,440	1,420	1,470	1,436	0.0	331	5M	7B
1400/11/12	1,457	1,424	1,475	1,436	0.49	392	5M	8B
1400/11/11	1,420	1,420	1,464	1,429	0.14	293	3M	5B
1400/11/10	1,430	1,420	1,463	1,427	0.21	273	4M	6B
1400/11/09	1,421	1,407	1,447	1,424	1.21	468	8M	11B
1400/11/06	1,400	1,382	1,468	1,407	0.50	252	3M	4B
1400/11/05	1,412	1,380	1,444	1,400	(3.58)	298	8M	11B
1400/11/04	1,484	1,411	1,516	1,452	(2.22)	444	7M	10B
1400/11/03	1,501	1,483	1,552	1,485	(4.87)	580	39M	58B
1400/11/02	1,627	1,510	1,627	1,561	(0.95)	265	4M	6B
1400/10/29	1,571	1,568	1,631	1,576	(4.48)	485	12M	18B
1400/10/28	1,668	1,634	1,687	1,650	(4.01)	256	7M	11B
1400/10/27	1,760	1,670	1,761	1,719	(2.0)	420	5M	9B
1400/10/26	1,790	1,750	1,791	1,754	(4.78)	494	8M	15B
1400/10/25	1,900	1,796	1,918	1,842	(0.86)	406	7M	13B
1400/10/22	1,770	1,770	1,891	1,858	3.16	764	21M	38B
1400/10/21	1,788	1,760	1,842	1,801	2.62	616	17M	30B
1400/10/20	1,720	1,695	1,795	1,755	(1.24)	449	15M	26B
1400/10/19	1,865	1,774	1,865	1,777	(4.82)	330	11M	20B
1400/10/18	1,837	1,821	1,890	1,867	(0.64)	256	4M	8B
1400/10/15	1,860	1,837	1,966	1,879	(2.74)	384	6M	11B
1400/10/14	1,960	1,926	1,999	1,932	(4.69)	402	8M	16B
1400/10/13	2,120	1,960	2,120	2,027	(0.49)	930	15M	30B
1400/10/12	2,000	1,970	2,042	2,037	4.73	344	12M	25B
1400/10/11	1,956	1,885	1,957	1,945	4.35	797	17M	33B
1400/10/08	1,864	1,864	1,864	1,864	4.95	200	8M	15B
1400/10/07	1,829	1,829	1,829	1,776	1.95	65	3M	6B
1400/09/29	1,912	1,912	1,980	1,950	0.05	357	5M	9B
1400/09/28	1,970	1,920	1,970	1,949	(0.92)	216	9M	18B
1400/09/27	1,955	1,950	2,000	1,967	0.05	255	4M	8B
1400/09/24	2,000	1,950	2,000	1,966	0.51	243	4M	7B
1400/09/23	1,951	1,950	1,994	1,956	(0.36)	195	4M	8B
1400/09/22	1,950	1,941	2,000	1,963	(0.91)	332	9M	18B
1400/09/21	1,989	1,950	2,000	1,981	(0.25)	141	2M	5B
1400/09/20	2,059	1,950	2,059	1,986	(2.26)	335	6M	12B
1400/09/17	2,039	2,013	2,073	2,032	(1.65)	474	8M	16B
1400/09/16	2,100	2,030	2,100	2,066	(0.43)	264	3M	7B
1400/09/15	2,062	2,049	2,100	2,075	(0.57)	268	4M	9B
1400/09/14	2,120	2,060	2,120	2,087	(0.52)	330	3M	7B
1400/09/13	2,100	2,050	2,190	2,098	(0.38)	429	5M	10B
1400/09/10	2,190	2,020	2,197	2,106	(0.8)	498	5M	11B
1400/09/09	2,070	2,040	2,169	2,123	1.92	588	7M	14B
1400/09/08	2,137	2,050	2,137	2,083	(0.48)	312	4M	8B
1400/09/07	2,100	2,043	2,186	2,093	(1.37)	354	5M	10B
1400/09/06	2,229	2,112	2,229	2,122	(4.54)	469	7M	14B
1400/09/03	2,338	2,194	2,338	2,223	(3.72)	479	6M	13B
1400/09/02	2,280	2,265	2,347	2,309	(0.65)	425	4M	9B
1400/09/01	2,389	2,300	2,389	2,324	(0.21)	405	5M	11B
1400/08/30	2,310	2,268	2,383	2,329	(2.35)	398	6M	13B
1400/08/29	2,433	2,300	2,498	2,385	(1.0)	498	6M	14B
1400/08/26	2,400	2,363	2,430	2,409	3.93	609	8M	19B
1400/08/25	2,260	2,213	2,430	2,318	(0.34)	430	6M	14B
1400/08/24	2,399	2,310	2,410	2,326	(4.32)	522	8M	18B
1400/08/23	2,464	2,330	2,514	2,431	1.50	949	12M	28B
1400/08/22	2,250	2,191	2,421	2,395	3.86	1,135	18M	42B
1400/08/19	2,240	2,200	2,338	2,306	3.55	854	12M	27B
1400/08/18	2,180	2,180	2,270	2,227	(1.11)	392	4M	8B
1400/08/17	2,250	2,160	2,320	2,252	(0.71)	321	4M	9B
1400/08/16	2,389	2,222	2,389	2,268	(2.03)	559	7M	17B
1400/08/15	2,320	2,262	2,322	2,315	4.66	676	11M	25B
1400/08/12	2,175	2,175	2,230	2,212	2.84	440	7M	15B
1400/08/11	2,110	2,103	2,218	2,151	0.99	341	4M	9B
1400/08/10	2,190	2,101	2,200	2,130	0.71	308	4M	8B
1400/08/09	2,140	2,107	2,222	2,115	(4.6)	359	8M	16B
1400/08/08	2,180	2,100	2,256	2,217	3.16	802	10M	22B
1400/08/05	2,120	2,051	2,242	2,149	0.56	566	7M	16B
1400/08/04	2,100	2,100	2,190	2,137	0.94	395	6M	12B
1400/08/03	2,121	2,114	2,234	2,117	(4.85)	428	9M	19B
1400/08/01	2,330	2,223	2,330	2,225	(4.87)	269	7M	15B
1400/07/28	2,420	2,277	2,420	2,339	(1.27)	438	4M	10B
1400/07/27	2,300	2,231	2,381	2,369	4.45	573	10M	23B
1400/07/26	2,325	2,261	2,348	2,268	(4.67)	653	12M	28B
1400/07/25	2,539	2,360	2,539	2,379	(4.23)	501	11M	26B
1400/07/24	2,460	2,448	2,569	2,484	1.51	453	4M	9B
1400/07/21	2,550	2,428	2,554	2,447	(4.23)	426	9M	23B
1400/07/20	2,620	2,550	2,724	2,555	(4.81)	611	13M	33B
1400/07/19	2,700	2,641	2,719	2,684	2.84	597	6M	15B
1400/07/18	2,600	2,520	2,700	2,610	(0.57)	840	8M	22B
1400/07/17	2,711	2,608	2,749	2,625	(4.37)	785	13M	35B
1400/07/14	2,840	2,691	2,841	2,745	(2.66)	842	10M	27B
1400/07/12	2,889	2,780	2,910	2,820	(0.84)	611	6M	17B
1400/07/11	2,900	2,752	2,920	2,844	(1.8)	954	15M	44B
1400/07/10	2,950	2,830	3,010	2,896	(0.14)	1,328	18M	52B
1400/07/07	2,856	2,797	2,920	2,900	4.28	1,343	15M	44B
1400/07/06	2,759	2,700	2,796	2,781	4.43	1,047	14M	39B
1400/07/04	2,730	2,550	2,750	2,663	(0.67)	763	11M	28B
1400/07/03	2,687	2,612	2,689	2,681	4.69	923	11M	29B
1400/06/31	2,640	2,510	2,698	2,561	(2.99)	910	14M	35B
1400/06/30	2,726	2,610	2,822	2,640	(3.9)	848	12M	32B
1400/06/29	2,710	2,700	2,800	2,747	1.14	698	8M	22B
1400/06/28	2,800	2,673	2,890	2,716	(3.31)	861	12M	32B
1400/06/27	2,915	2,772	2,975	2,809	(3.7)	983	12M	33B
1400/06/24	2,976	2,855	3,050	2,917	(1.92)	1,260	9M	26B
1400/06/23	2,814	2,814	3,026	2,974	3.19	1,143	11M	33B
1400/06/22	2,990	2,864	2,999	2,882	(4.38)	1,435	17M	50B
1400/06/21	3,188	3,002	3,188	3,014	(4.59)	779	8M	25B
1400/06/20	3,201	3,106	3,300	3,159	(3.36)	1,587	21M	66B
1400/06/17	3,261	3,230	3,400	3,269	(3.85)	2,333	25M	83B
1400/06/16	3,500	3,320	3,599	3,400	(2.69)	1,709	16M	55B
1400/06/15	3,519	3,391	3,564	3,494	1.28	1,951	22M	77B
1400/06/14	3,370	3,280	3,530	3,450	1.56	2,250	28M	96B
1400/06/13	3,475	3,301	3,498	3,397	0.71	2,580	37M	126B
1400/06/10	3,250	3,163	3,444	3,373	2.84	3,346	62M	209B
1400/06/09	3,370	3,145	3,391	3,280	(0.61)	5,543	80M	264B
1400/06/08	3,170	3,170	3,328	3,300	21.77	1,492	54M	180B
1400/03/12	12,320	12,230	12,440	12,250	0.16	829	4M	43B
1400/03/11	12,300	12,170	12,440	12,230	0.08	1,022	4M	55B
1400/03/10	12,080	12,070	12,490	12,220	0.58	1,104	3M	42B
1400/03/09	12,160	12,070	12,450	12,150	(0.9)	1,555	5M	61B
1400/03/08	12,770	11,710	12,770	12,260	(0.24)	2,913	9M	105B
1400/03/05	12,000	11,910	12,460	12,290	3.54	3,352	11M	130B
1400/03/04	11,720	11,720	12,240	11,870	(3.73)	4,883	20M	243B
1400/03/03	12,310	12,310	12,310	12,330	(4.79)	78	1M	12B
1400/03/02	12,950	12,950	12,950	12,950	(4.99)	68	1M	14B
1400/03/01	13,630	13,630	13,630	13,630	(4.95)	55	1M	14B
1400/02/29	14,330	14,330	14,330	14,340	(4.91)	48	815K	12B
1400/02/28	14,880	14,880	14,880	15,080	(3.7)	57	614K	9B
1400/02/27	15,640	15,640	15,640	15,660	(4.86)	44	802K	13B
1400/02/26	16,390	16,390	16,390	16,460	(4.58)	42	762K	12B
1400/02/25	17,250	17,250	17,250	17,250	(4.96)	44	914K	16B
1400/02/22	17,620	17,620	17,620	18,150	(0.06)	7	31K	551M
1400/02/21	17,650	17,650	17,650	18,160	(0.16)	16	172K	3B
1400/02/20	17,660	17,660	17,660	18,190	(0.05)	4	31K	547M
1400/02/19	17,670	17,670	17,670	18,200	(0.05)	9	53K	941M
1400/02/18	17,680	17,680	17,680	18,210	(0.05)	6	53K	930M
1400/02/15	17,700	17,700	17,700	18,220	(0.11)	15	104K	2B
1400/02/13	17,710	17,710	17,710	18,240	(0.05)	8	52K	925M
1400/02/12	17,710	17,710	17,710	18,250	0.0	2	800	14M
1400/02/11	17,800	17,800	17,800	18,250	(0.54)	27	509K	9B
1400/02/08	17,940	17,940	17,940	18,350	(0.76)	35	702K	13B
1400/02/07	17,940	17,940	17,940	18,490	0.0	10	8K	151M
1400/02/06	17,940	17,940	17,940	18,490	0.0	5	2K	32M
1400/02/05	17,940	17,940	17,940	18,490	0.0	3	1K	24M
1400/02/04	17,940	17,940	17,940	18,490	0.0	7	4K	69M
1400/02/01	17,940	17,940	17,940	18,490	0.0	3	3K	51M
1400/01/31	18,130	18,130	18,130	18,490	0.0	4	3K	48M
1400/01/30	18,130	18,130	18,130	18,490	0.0	2	21K	377M
1400/01/29	18,130	18,130	18,130	18,490	0.0	5	22K	396M
1400/01/28	18,130	18,130	18,130	18,490	0.0	4	22K	402M
1400/01/25	18,090	18,090	18,090	18,490	(1.86)	115	1M	23B
1400/01/24	18,480	18,480	18,480	18,840	(0.05)	21	57K	1B
1400/01/23	18,490	18,490	18,490	18,850	(0.05)	21	45K	838M
1400/01/22	18,500	18,500	18,500	18,860	(0.05)	25	38K	712M
1400/01/21	18,500	18,500	18,500	18,870	0.0	3	26K	484M
1400/01/18	18,500	18,500	18,500	18,870	0.0	5	24K	447M
1400/01/17	18,500	18,500	18,500	18,870	0.0	9	27K	502M
1400/01/16	18,500	18,500	18,500	18,870	0.0	6	3K	57M
1400/01/15	18,510	18,510	18,510	18,870	(0.05)	17	68K	1B
1400/01/14	18,570	18,570	18,570	18,880	(0.32)	29	453K	8B
1400/01/11	18,580	18,580	18,580	18,940	(0.05)	25	60K	1B
1400/01/10	18,580	18,580	18,580	18,950	0.0	24	17K	319M
1400/01/08	18,590	18,590	18,590	18,950	(0.05)	50	73K	1B
1399/12/25	18,610	18,610	18,610	18,960	(0.11)	44	118K	2B
1399/12/24	18,620	18,620	18,620	18,980	(0.11)	30	111K	2B
1399/12/23	18,640	18,640	18,640	19,000	(0.11)	34	114K	2B
1399/12/20	18,640	18,640	18,640	19,020	0.0	19	33K	622M
1399/12/19	18,650	18,650	18,650	19,020	(0.05)	25	53K	995M
1399/12/18	18,660	18,660	18,660	19,030	(0.05)	34	43K	797M
1399/12/17	18,670	18,670	18,670	19,040	(0.05)	30	101K	2B
1399/12/16	18,680	18,680	18,680	19,050	(0.05)	18	47K	872M
1399/12/13	18,690	18,690	18,690	19,060	(0.05)	25	53K	982M
1399/12/12	18,700	18,700	18,700	19,070	(0.05)	27	47K	879M
1399/12/11	18,710	18,710	18,710	19,080	(0.05)	27	43K	798M
1399/12/10	18,710	18,710	18,710	19,090	0.0	12	18K	335M
1399/12/09	18,710	18,710	18,710	19,090	0.0	16	16K	302M
1399/12/06	18,720	18,720	18,720	19,090	(0.05)	38	49K	920M
1399/12/05	18,740	18,740	18,740	19,100	(0.1)	50	155K	3B
1399/12/04	18,740	18,740	18,740	19,120	0.0	9	10K	192M
1399/12/03	18,740	18,740	18,740	19,120	0.0	36	33K	624M
1399/12/02	18,760	18,760	18,760	19,120	(0.1)	94	155K	3B
1399/11/29	18,900	18,880	19,350	19,140	(0.62)	350	897K	17B
1399/11/28	19,060	19,060	19,880	19,260	(0.93)	2,008	7M	136B
1399/11/27	19,400	19,400	19,900	19,440	(1.77)	1,071	3M	61B
1399/11/26	20,900	19,600	20,900	19,790	(1.05)	2,962	8M	163B
1399/11/25	20,000	19,530	20,140	20,000	5.26	2,008	6M	118B
1399/11/21	18,690	18,410	19,900	19,000	(1.91)	4,768	15M	284B
1399/11/20	20,200	19,190	20,690	19,370	(4.06)	3,020	9M	175B
1399/11/19	19,580	19,580	21,440	20,190	(2.04)	8,020	24M	494B
1399/11/18	20,130	20,130	20,180	20,610	(2.69)	439	1M	26B
1399/11/15	22,300	20,180	22,300	21,180	(0.28)	10,451	37M	787B
1399/11/14	21,250	20,800	21,250	21,240	4.94	4,626	26M	557B
1399/11/13	20,200	20,200	20,650	20,240	(4.8)	3,023	16M	325B
1399/11/12	21,260	21,260	21,260	21,260	(4.96)	280	2M	46B
1399/11/11	21,970	21,970	21,970	22,370	(3.24)	323	1M	31B
1399/11/08	22,680	22,680	22,680	23,120	(3.14)	137	1M	28B
1399/11/07	22,990	22,990	22,990	23,870	(1.32)	81	524K	12B
1399/11/06	23,510	23,510	23,510	24,190	(2.22)	138	896K	21B
1399/11/05	23,700	23,700	23,700	24,740	(0.8)	110	321K	8B
1399/11/04	23,920	23,920	23,920	24,940	(0.91)	218	361K	9B
1399/11/01	24,320	24,320	24,320	25,170	(1.64)	197	624K	15B
1399/10/30	24,940	24,940	24,940	25,590	(2.51)	166	943K	24B
1399/10/29	25,240	25,240	25,240	26,250	(1.17)	48	437K	11B
1399/10/27	25,410	25,410	25,410	26,560	(0.67)	94	258K	7B
1399/10/24	25,800	25,800	25,800	26,740	(1.51)	151	576K	15B
1399/10/23	27,870	26,480	27,870	27,150	(2.58)	638	1M	35B
1399/10/22	27,870	27,020	27,870	27,870	4.97	3,800	13M	363B
1399/10/17	26,780	26,780	26,780	26,550	4.08	635	2M	50B
1399/10/16	25,530	24,900	25,530	25,510	4.89	1,365	3M	76B
1399/10/15	24,320	23,850	24,320	24,320	4.96	1,135	3M	65B
1399/10/14	23,160	22,500	23,220	23,170	4.75	2,190	4M	85B
1399/10/13	20,750	20,750	22,930	22,120	1.28	4,901	12M	257B
1399/10/10	21,800	20,970	21,950	21,840	4.45	4,598	10M	220B
1399/10/09	20,960	20,010	20,970	20,910	4.65	1,853	5M	104B
1399/10/08	20,750	18,790	20,750	19,980	1.06	7,345	23M	459B
1399/10/07	20,070	20,070	20,070	19,770	3.40	380	2M	37B
1399/10/06	19,630	19,630	19,630	19,120	2.25	305	1M	24B
1399/10/03	19,150	19,150	19,150	18,700	2.52	212	630K	12B
1399/10/02	18,580	18,580	18,580	18,240	3.05	221	758K	14B
1399/10/01	17,390	17,390	18,250	17,700	9.33	630	4M	78B
1399/09/19	40,000	39,000	40,660	40,480	4.52	3,588	6M	228B
1399/09/18	38,000	37,730	39,140	38,730	3.89	1,206	2M	84B
1399/09/17	35,000	35,000	37,680	37,280	3.87	2,266	4M	164B
1399/09/16	36,050	35,360	37,050	35,890	0.76	1,709	3M	114B
1399/09/15	35,860	34,070	36,690	35,620	(0.67)	1,411	3M	106B
1399/09/12	35,790	34,760	36,550	35,860	0.20	1,549	4M	141B
1399/09/11	34,380	34,380	37,970	35,790	(1.08)	1,850	3M	112B
1399/09/10	37,100	35,000	37,100	36,180	2.12	2,384	4M	162B
1399/09/09	35,510	34,010	35,510	35,430	4.76	1,953	4M	137B
1399/09/08	33,840	32,500	33,920	33,820	4.67	1,067	3M	105B
1399/09/05	32,300	31,440	32,360	32,310	4.83	2,015	6M	179B
1399/09/04	30,750	30,010	30,830	30,820	4.94	925	2M	67B
1399/09/03	28,200	28,200	29,410	29,370	4.86	821	2M	60B
1399/09/02	26,260	26,250	28,900	28,010	1.52	848	2M	46B
1399/09/01	27,750	26,700	28,500	27,590	(1.81)	860	2M	45B
1399/08/28	28,590	27,100	28,800	28,100	2.07	877	1M	41B
1399/08/27	25,600	25,600	27,840	27,530	3.81	972	2M	66B
1399/08/26	25,500	25,500	27,360	26,520	(0.6)	630	1M	31B
1399/08/25	28,670	25,950	28,670	26,680	(2.31)	871	2M	45B
1399/08/24	27,800	27,000	27,830	27,310	3.02	526	1M	33B
1399/08/21	26,600	25,550	26,800	26,510	3.84	775	2M	44B
1399/08/20	25,950	25,030	25,950	25,530	3.28	769	1M	38B
1399/08/19	24,070	23,550	25,240	24,720	2.83	749	2M	43B
1399/08/18	23,940	23,940	25,200	24,040	(4.6)	483	2M	51B
1399/08/17	24,630	24,320	24,840	25,200	(1.52)	173	605K	15B
1399/08/14	24,720	24,720	26,480	25,590	(1.65)	621	757K	19B
1399/08/12	25,420	25,420	25,940	26,020	(2.73)	420	967K	25B
1399/08/11	26,210	26,210	27,000	26,750	(3.01)	285	1M	28B
1399/08/10	27,170	27,170	28,980	27,580	(3.57)	716	1M	38B
1399/08/07	27,260	27,260	27,260	28,600	(0.31)	89	105K	3B
1399/08/06	27,310	27,310	27,310	28,690	(0.17)	41	60K	2B
1399/08/05	27,520	27,520	27,520	28,740	(0.76)	82	262K	7B
1399/08/03	27,640	27,640	29,100	28,960	(0.45)	178	216K	6B
1399/07/30	28,800	28,630	30,970	29,090	(3.45)	740	1M	39B
1399/07/29	29,060	29,060	30,150	30,130	(1.47)	450	527K	15B
1399/07/28	31,800	29,420	31,980	30,580	(1.23)	1,018	1M	34B
1399/07/27	30,900	30,000	31,570	30,960	2.96	1,158	2M	55B
1399/07/23	30,020	29,300	31,320	30,070	(2.02)	906	2M	54B
1399/07/22	30,600	29,950	31,800	30,690	(2.26)	685	1M	33B
1399/07/21	32,000	30,930	32,870	31,400	(3.53)	1,122	2M	55B
1399/07/20	32,490	31,190	33,330	32,550	2.46	1,371	2M	76B
1399/07/19	31,100	30,570	33,450	31,770	(1.18)	1,250	2M	67B
1399/07/16	34,330	31,370	34,330	32,150	(2.63)	1,278	2M	64B
1399/07/15	33,500	32,100	33,670	33,020	2.96	777	1M	36B
1399/07/14	30,800	30,070	33,230	32,070	1.33	1,161	2M	60B
1399/07/13	31,610	31,520	33,570	31,650	(4.58)	875	2M	62B
1399/07/12	33,060	33,050	35,290	33,170	(4.63)	1,460	2M	81B
1399/07/09	34,580	34,580	34,580	34,780	(4.45)	534	1M	40B
1399/07/08	35,290	35,290	35,290	36,400	(1.99)	98	523K	18B
1399/07/07	35,340	35,340	35,340	37,140	(0.16)	31	40K	1B
1399/07/06	35,630	35,630	35,630	37,200	(0.8)	74	209K	7B
1399/07/05	36,550	36,550	36,550	37,500	(2.52)	148	655K	24B
1399/06/25	37,000	37,000	40,660	38,870	0.36	2,249	3M	98B
1399/06/24	38,730	38,730	38,730	38,730	(4.98)	414	1M	47B
1399/06/23	39,650	39,650	39,650	40,760	(2.32)	198	529K	21B
1399/06/22	41,670	41,670	43,260	41,730	(4.86)	599	1M	51B
1399/06/19	41,910	41,910	41,910	43,860	(0.57)	147	123K	5B
1399/06/18	42,130	42,130	42,130	44,110	(0.52)	24	114K	5B
1399/06/17	42,360	42,360	42,360	44,340	(0.54)	37	117K	5B
1399/06/16	43,350	43,350	44,990	44,580	(2.3)	455	576K	25B
1399/06/15	43,990	43,990	46,000	45,630	(1.45)	479	331K	15B
1399/06/12	44,110	44,110	44,110	46,300	(0.28)	58	57K	2B
1399/06/11	44,670	44,660	45,000	46,430	(1.23)	254	254K	11B
1399/06/10	49,990	46,130	49,990	47,010	(3.17)	816	854K	40B
1399/06/05	49,000	46,550	50,000	48,550	18.79	3,015	2M	121B
1399/06/03	40,850	40,850	42,990	40,870	(4.93)	408	2M	81B
1399/06/02	42,500	41,410	42,500	42,990	(1.35)	264	309K	13B
1399/06/01	47,290	43,100	47,290	43,580	(3.92)	860	1M	44B
1399/05/29	47,600	45,000	47,600	45,360	(4.22)	893	2M	79B
1399/05/28	48,570	46,350	48,590	47,360	2.09	1,268	2M	83B
1399/05/27	44,600	44,600	48,000	46,390	0.17	1,186	1M	67B
1399/05/26	45,810	45,740	48,700	46,310	(3.8)	1,316	2M	82B
1399/05/25	50,450	47,940	50,500	48,140	(4.6)	1,423	3M	121B
1399/05/22	52,900	48,920	52,900	50,460	(2.0)	1,628	2M	118B
1399/05/21	52,850	49,000	52,850	51,490	2.04	2,008	2M	119B
1399/05/20	50,600	50,150	53,000	50,460	(4.4)	2,536	6M	286B
1399/05/19	56,300	52,590	56,300	52,780	(4.64)	3,490	6M	294B
1399/05/15	53,800	53,500	55,570	55,350	4.57	2,905	4M	245B
1399/05/14	51,910	51,000	53,710	52,930	3.46	2,601	4M	197B
1399/05/13	51,800	50,000	52,000	51,160	(0.37)	2,758	4M	184B
1399/05/12	53,840	48,720	53,840	51,350	0.14	3,641	6M	303B
1399/05/11	51,900	50,900	51,900	51,280	0.08	3,297	5M	269B
1399/05/08	51,690	50,640	52,150	51,240	1.20	3,321	4M	181B
1399/05/07	51,300	48,580	52,980	50,630	0.26	3,788	6M	281B
1399/05/06	48,000	48,000	50,610	50,500	4.77	3,117	6M	290B
1399/05/05	49,400	46,600	49,500	48,200	1.20	2,532	3M	148B
1399/05/04	48,000	46,320	49,890	47,630	(0.19)	4,497	5M	248B
1399/05/01	47,600	47,120	49,590	47,720	(3.77)	1,132	2M	84B
1399/04/29	50,670	45,850	50,670	49,590	2.76	4,898	6M	284B
1399/04/28	48,290	47,020	48,330	48,260	4.84	1,578	2M	94B
1399/04/25	45,440	45,440	47,500	46,030	(3.76)	3,929	4M	188B
1399/04/24	49,800	46,360	50,500	47,830	(1.97)	4,589	5M	252B
1399/04/23	48,020	47,550	51,000	48,790	(1.49)	3,318	4M	199B
1399/04/22	48,600	48,000	49,930	49,530	4.14	2,949	3M	161B
1399/04/21	47,130	47,130	50,000	47,560	(4.13)	4,074	5M	215B
1399/04/18	49,600	48,740	52,000	49,610	(3.29)	3,745	5M	233B
1399/04/17	52,720	51,170	52,720	51,300	(4.75)	4,701	6M	330B
1399/04/16	54,430	52,750	54,430	53,860	3.90	3,951	5M	283B
1399/04/15	49,000	49,000	53,520	51,840	1.69	3,746	5M	234B
1399/04/14	51,020	50,690	52,090	50,980	(4.44)	3,151	3M	155B
1399/04/11	56,450	51,700	56,450	53,350	(1.64)	5,458	5M	264B
1399/04/10	51,200	51,200	54,670	54,240	4.17	5,073	5M	285B
1399/04/09	52,070	52,060	52,640	52,070	(4.98)	1,628	2M	106B
1399/04/08	57,440	54,590	57,440	54,800	(4.63)	2,403	2M	125B
1399/04/07	55,600	55,400	58,170	57,460	3.72	4,074	4M	257B
1399/04/04	55,160	55,160	57,880	55,400	(4.58)	4,141	5M	260B
1399/04/03	57,600	55,820	59,940	58,060	(1.17)	9,470	9M	513B
1399/04/02	60,000	55,100	60,490	58,750	1.80	9,213	11M	657B
1399/04/01	57,710	57,710	57,710	57,710	4.98	842	2M	97B
1399/03/31	55,350	55,350	55,350	54,970	4.27	674	811K	45B
1399/03/27	53,860	53,860	53,860	52,720	2.77	573	604K	33B
1399/03/26	52,320	52,320	52,320	51,300	2.95	592	640K	33B
1399/03/25	49,300	48,000	50,640	49,830	3.32	3,731	6M	281B
1399/03/24	48,000	46,650	48,300	48,230	4.83	3,456	4M	211B
1399/03/21	45,980	44,450	46,621	46,008	3.62	4,059	5M	237B
1399/03/20	45,002	43,439	46,999	44,401	(2.89)	3,470	3M	155B
1399/03/19	49,713	44,979	49,713	45,724	(3.43)	3,620	4M	164B
1399/03/18	46,988	46,198	47,656	47,346	4.32	3,978	5M	217B
1399/03/17	44,886	43,849	45,956	45,387	3.70	3,603	5M	240B
1399/03/13	43,500	42,300	45,190	43,768	1.17	3,619	4M	164B
1399/03/12	42,500	41,600	44,420	43,261	1.07	2,339	2M	92B
1399/03/11	45,500	41,402	45,500	42,804	(1.78)	2,706	3M	135B
1399/03/10	43,581	43,400	43,581	43,581	5.00	1,172	2M	66B
1399/03/07	38,950	38,950	42,350	41,506	2.91	2,441	2M	78B
1399/03/06	40,900	39,962	41,900	40,334	(3.88)	2,454	3M	112B
1399/03/03	43,800	41,833	43,800	42,065	(4.47)	3,165	4M	179B
1399/02/31	46,800	43,228	46,800	44,034	(3.23)	5,055	5M	203B
1399/02/30	45,622	44,501	45,622	45,503	4.72	4,380	7M	308B
1399/02/29	43,506	41,551	43,506	43,450	4.86	2,828	5M	201B
1399/02/28	39,700	39,400	43,000	41,435	0.11	4,506	4M	175B
1399/02/27	43,997	40,941	43,997	41,389	(3.96)	2,936	3M	122B
1399/02/24	41,000	41,000	44,686	43,095	1.24	6,978	7M	281B
1399/02/23	42,540	42,529	44,277	42,568	(4.91)	6,286	8M	361B
1399/02/22	47,400	44,277	47,400	44,767	(3.95)	2,740	3M	114B
1399/02/21	47,823	44,044	47,823	46,607	2.33	7,166	8M	354B
1399/02/20	45,562	45,000	45,562	45,546	4.96	1,797	2M	98B
1399/02/17	42,954	42,954	45,210	43,393	(4.03)	6,579	8M	365B
1399/02/16	46,130	44,308	47,500	45,214	(3.06)	3,299	3M	151B
1399/02/15	45,603	45,603	49,900	46,639	(2.84)	9,279	12M	545B
1399/02/14	48,003	48,003	48,003	48,003	5.00	1,056	2M	73B
1399/02/13	46,336	46,336	46,336	45,718	3.60	870	816K	38B
1399/02/10	44,130	44,130	44,130	44,130	5.00	2,783	5M	209B
1399/02/09	41,001	41,001	42,076	42,029	4.88	4,595	10M	416B
1399/02/08	40,985	39,002	40,985	40,073	(2.03)	6,322	9M	364B
1399/02/07	42,706	39,000	42,706	40,905	0.57	8,856	13M	543B
1399/02/06	40,449	39,640	40,729	40,673	4.85	8,359	14M	579B
1399/02/03	38,500	37,624	39,700	38,790	0.30	5,946	7M	262B
1399/02/02	39,600	37,999	39,800	38,674	(1.88)	4,800	5M	191B
1399/02/01	38,000	38,000	40,100	39,413	0.23	5,022	6M	228B
1399/01/31	40,800	38,706	40,800	39,323	(3.49)	7,969	8M	299B
1399/01/30	40,748	40,207	40,748	40,743	4.99	4,572	6M	244B
1399/01/27	38,500	38,001	38,853	38,808	4.88	2,827	4M	152B
1399/01/26	36,100	35,509	38,440	37,003	(0.15)	5,003	4M	162B
1399/01/25	38,940	36,660	38,940	37,058	(3.97)	5,940	7M	245B
1399/01/24	37,900	37,000	39,820	38,589	1.50	5,216	7M	258B
1399/01/23	38,000	37,322	39,300	38,019	(3.23)	5,385	6M	213B
1399/01/20	40,278	38,400	40,819	39,286	(1.45)	5,522	5M	201B
1399/01/19	39,130	38,202	40,945	39,866	1.67	4,630	4M	170B
1399/01/18	39,250	39,151	40,000	39,212	(4.85)	2,963	3M	133B
1399/01/17	43,357	39,430	43,357	41,211	(0.2)	6,562	6M	242B
1399/01/16	41,100	39,600	41,615	41,293	4.19	5,579	8M	335B
1399/01/11	40,100	38,002	40,500	39,634	0.30	6,704	10M	394B
1399/01/10	39,533	38,999	39,533	39,514	4.95	5,101	11M	432B
1399/01/09	39,053	39,053	39,053	37,651	1.23	331	330K	13B
1399/01/06	37,194	37,194	37,194	37,194	5.00	1,136	3M	102B
1399/01/05	35,423	35,423	35,423	35,423	5.00	1,121	3M	118B
1398/12/28	32,690	30,801	35,109	33,737	5.94	1,794	2M	82B
1398/12/27	34,300	31,664	34,300	31,846	(4.45)	2,269	2M	70B
1398/12/26	32,012	31,001	33,889	33,330	3.27	2,568	2M	74B
1398/12/25	32,243	32,243	33,212	32,276	(4.9)	1,863	2M	65B
1398/12/24	36,200	32,814	36,200	33,940	(1.74)	1,391	1M	44B
1398/12/21	32,500	32,500	34,736	34,541	4.41	1,666	2M	54B
1398/12/20	32,717	32,717	36,000	33,082	(3.94)	2,499	3M	93B
1398/12/19	33,727	33,727	34,489	34,438	(3.0)	1,056	846K	29B
1398/12/17	34,169	34,169	35,877	35,502	(1.29)	1,929	2M	70B
1398/12/14	36,900	34,560	36,900	35,967	(1.13)	5,022	5M	167B
1398/12/13	36,378	36,233	36,378	36,378	5.00	3,812	7M	241B
1398/12/12	34,659	34,050	34,659	34,646	4.96	2,922	7M	233B
1398/12/11	33,009	33,009	33,009	33,009	5.00	814	2M	72B
1398/12/10	31,000	29,909	33,057	31,438	(0.14)	5,021	7M	217B
1398/12/07	31,976	30,000	31,976	31,483	3.38	3,772	5M	167B
1398/12/06	30,454	30,454	30,454	30,454	5.00	293	326K	10B
1398/12/05	29,343	28,000	29,343	29,004	3.79	2,856	4M	116B
1398/12/04	27,601	27,601	27,962	27,946	4.94	1,404	2M	61B
1398/12/03	24,807	24,807	27,390	26,631	1.99	2,575	3M	75B
1398/11/30	25,301	25,301	26,500	26,112	3.14	2,557	3M	73B
1398/11/29	25,997	24,700	25,997	25,318	(0.33)	1,996	2M	55B
1398/11/28	25,980	25,055	25,980	25,402	(0.37)	2,034	2M	53B
1398/11/27	26,438	24,748	26,438	25,497	(2.12)	2,603	3M	69B
1398/11/26	26,800	25,308	26,800	26,049	0.68	2,193	2M	52B
1398/11/23	25,709	25,017	25,967	25,873	4.62	857	1M	35B
1398/11/21	25,500	24,378	25,800	24,731	(3.62)	2,328	2M	57B
1398/11/20	26,350	25,197	26,350	25,661	(3.25)	2,015	2M	51B
1398/11/19	27,500	26,089	27,500	26,523	(3.33)	2,846	3M	85B
1398/11/16	27,490	26,742	28,000	27,438	3.02	2,827	4M	101B
1398/11/14	26,389	25,900	27,256	26,634	2.60	4,397	10M	275B
1398/11/13	26,149	25,600	26,350	25,959	0.47	2,147	2M	65B
1398/11/12	26,199	25,512	26,200	25,837	0.94	2,549	3M	69B
1398/11/08	26,197	25,480	26,197	25,596	(2.42)	2,399	2M	62B
1398/11/07	26,000	25,712	27,200	26,230	1.79	2,175	3M	67B
1398/11/05	26,490	25,621	26,490	25,768	0.87	2,446	3M	68B
1398/11/02	25,899	25,200	25,899	25,545	(1.94)	2,061	2M	50B
1398/11/01	27,300	25,438	27,300	26,051	(0.49)	2,250	2M	44B
1398/10/30	25,422	25,422	26,693	26,178	4.87	1,925	2M	57B
1398/10/29	25,500	24,500	25,500	24,962	(2.22)	1,365	1M	33B
1398/10/28	25,700	25,200	25,730	25,529	0.36	2,609	3M	70B
1398/10/25	25,680	24,700	25,999	25,437	0.02	1,441	1M	31B
1398/10/24	26,097	25,000	26,097	25,432	2.32	1,937	2M	63B
1398/10/23	24,001	24,001	25,201	24,855	11.19	2,664	6M	156B
1398/10/15	28,232	26,821	28,232	27,146	(8.65)	1,157	2M	45B
1398/10/07	29,800	28,900	30,418	29,717	2.44	4,156	3M	99B
1398/10/04	30,000	28,410	30,000	29,008	0.43	1,212	997K	29B
1398/10/03	27,551	27,550	29,499	28,883	2.75	1,346	1M	32B
1398/10/02	28,112	27,362	29,000	28,110	(2.4)	1,992	2M	47B
1398/10/01	30,000	28,449	30,000	28,802	(1.85)	1,614	1M	33B
1398/09/30	30,400	28,701	30,400	29,345	(2.62)	1,728	1M	32B
1398/09/27	31,000	29,500	31,180	30,133	0.62	1,429	1M	32B
1398/09/26	29,511	28,700	30,212	29,946	4.07	1,948	2M	46B
1398/09/25	29,140	28,385	29,511	28,774	(2.86)	2,011	2M	44B
1398/09/24	30,201	29,394	30,800	29,620	(4.27)	2,832	3M	75B
1398/09/23	31,880	30,500	31,880	30,941	0.27	2,008	1M	46B
1398/09/20	29,663	29,663	32,000	30,857	(1.18)	2,170	1M	46B
1398/09/19	31,484	30,150	31,484	31,224	4.13	2,059	3M	83B
1398/09/18	29,320	29,320	30,055	29,985	4.75	1,148	2M	46B
1398/09/17	28,000	27,950	29,279	28,624	0.47	1,555	1M	41B
1398/09/16	28,465	27,930	29,300	28,491	(0.06)	1,353	1M	36B
1398/09/13	29,500	28,000	29,500	28,507	(0.47)	1,317	1M	33B
1398/09/12	29,001	27,514	29,001	28,641	0.07	1,060	840K	24B
1398/09/11	29,000	26,900	29,414	28,621	2.17	1,931	2M	45B
1398/09/10	27,101	27,101	28,061	28,014	4.82	852	1M	34B
1398/09/09	26,550	26,000	27,294	26,725	1.43	1,355	1M	35B
1398/09/06	26,603	25,740	26,800	26,349	(0.43)	1,033	919K	24B
1398/09/05	26,335	26,180	27,310	26,462	0.77	1,184	1M	29B
1398/09/04	25,510	25,510	26,335	26,259	3.64	964	726K	19B
1398/09/03	26,293	25,000	26,293	25,336	(2.06)	1,066	832K	21B
1398/09/02	26,280	25,650	26,300	25,869	(1.35)	934	658K	17B
1398/08/29	26,400	25,850	26,629	26,224	0.80	624	406K	11B
1398/08/28	25,693	25,237	26,500	26,016	2.55	483	276K	7B
1398/08/27	24,854	24,854	26,800	25,370	(3.03)	968	1M	30B
1398/08/26	26,162	26,162	26,162	26,162	(5.0)	178	116K	3B
1398/08/25	29,129	26,364	29,129	27,538	(0.77)	825	675K	19B
1398/08/22	27,490	27,070	28,210	27,751	2.90	798	663K	18B
1398/08/21	26,898	26,504	27,699	26,968	2.00	1,008	932K	25B
1398/08/20	25,255	25,255	26,999	26,438	0.08	872	643K	17B
1398/08/19	26,510	26,369	27,100	26,416	(4.83)	903	812K	21B
1398/08/18	29,398	27,447	29,398	27,756	(3.93)	1,218	788K	22B
1398/08/14	28,092	28,092	29,900	28,891	(2.3)	918	701K	20B
1398/08/13	31,000	29,000	31,000	29,570	(2.57)	1,271	911K	27B
1398/08/12	30,777	29,200	30,870	30,351	2.74	1,609	1M	38B
1398/08/11	29,799	28,500	29,822	29,541	4.01	1,622	1M	42B
1398/08/08	28,110	27,529	28,498	28,402	4.65	759	794K	23B
1398/08/06	27,999	26,101	27,999	27,141	(0.01)	1,175	968K	26B
1398/08/04	27,598	26,499	27,598	27,143	3.26	1,072	1M	34B
1398/08/01	26,969	25,600	26,969	26,287	2.34	1,201	1M	28B
1398/07/30	24,800	24,001	25,857	25,685	4.30	921	1M	37B
1398/07/29	24,626	24,626	24,626	24,626	(5.0)	233	350K	9B
1398/07/28	25,840	25,840	25,840	25,922	(4.7)	129	92K	2B
1398/07/24	27,200	27,200	27,200	27,200	(5.0)	397	257K	7B
1398/07/23	28,510	28,460	30,000	28,631	(4.43)	509	350K	10B
1398/07/22	30,500	29,745	31,135	29,957	(4.32)	1,052	731K	22B
1398/07/21	31,186	30,000	31,999	31,310	2.35	1,665	1M	40B
1398/07/20	30,001	30,001	30,692	30,590	4.65	1,123	1M	37B
1398/07/17	28,709	28,653	30,152	29,231	(3.08)	1,189	970K	28B
1398/07/16	31,600	29,306	31,835	30,160	(2.23)	1,361	1M	34B
1398/07/15	31,470	29,990	31,470	30,848	2.42	1,749	2M	57B
1398/07/14	30,295	28,647	31,500	30,118	(0.12)	1,567	2M	48B
1398/07/13	28,400	28,400	30,370	30,153	4.25	1,792	2M	74B
1398/07/10	30,000	28,758	30,200	28,924	(4.45)	2,438	3M	75B
1398/07/09	29,001	28,798	31,828	30,271	(0.14)	4,656	6M	183B
1398/07/08	30,313	30,313	30,313	30,313	(5.0)	1,100	1M	35B
1398/07/07	31,859	31,859	32,500	31,908	(4.85)	1,831	2M	62B
1398/07/06	34,300	32,027	34,499	33,535	1.88	4,782	3M	112B
1398/07/03	33,000	31,850	33,030	32,916	4.63	4,169	5M	151B
1398/07/02	31,490	30,150	31,494	31,458	4.88	2,161	3M	91B
1398/07/01	30,010	29,700	30,011	29,995	4.94	1,879	3M	90B
1398/06/31	28,582	28,582	28,582	28,582	5.00	837	1M	42B
1398/06/30	27,224	27,000	27,224	27,221	4.99	1,033	2M	53B
1398/06/27	25,790	23,728	26,224	25,928	3.81	1,675	3M	67B
1398/06/26	24,900	24,201	25,821	24,976	(1.84)	1,408	1M	37B
1398/06/25	26,000	24,700	26,089	25,443	2.27	1,212	1M	33B
1398/06/24	26,326	23,821	26,326	24,878	(0.78)	2,106	2M	55B
1398/06/23	25,069	25,069	25,075	25,074	5.00	882	2M	49B
1398/06/20	23,884	23,701	23,884	23,881	4.99	637	1M	26B
1398/06/17	22,679	22,538	22,765	22,747	4.92	1,397	2M	49B
1398/06/16	20,950	20,950	21,708	21,681	4.87	961	2M	42B
1398/06/13	20,640	19,896	20,907	20,675	3.83	681	817K	17B
1398/06/12	19,000	19,000	19,950	19,912	1.66	988	2M	35B
1398/06/10	20,518	19,493	20,518	19,586	0.17	428	725K	14B
1398/06/05	19,553	19,500	19,553	19,552	4.99	76	357K	7B
1398/06/04	18,590	18,451	18,633	18,622	4.94	394	779K	14B
1398/06/03	18,170	16,700	18,200	17,746	1.49	1,117	2M	29B
1398/06/02	17,500	17,150	17,562	17,486	4.54	881	1M	24B
1398/05/30	16,400	16,380	17,235	16,726	(2.96)	1,770	2M	40B
1398/05/28	17,500	16,700	17,510	17,236	3.35	1,563	3M	50B
1398/05/27	16,330	16,067	16,718	16,677	4.74	889	4M	71B
1398/05/26	15,885	15,522	15,943	15,922	4.86	704	2M	28B
1398/05/23	15,198	14,900	15,320	15,184	4.06	848	2M	27B
1398/05/22	14,500	13,500	14,896	14,591	2.85	1,224	2M	34B
1398/05/20	14,187	14,187	14,187	14,187	5.00	575	3M	40B
1398/05/19	12,950	12,950	13,532	13,512	4.84	643	2M	29B
1398/05/16	12,960	12,645	13,090	12,888	1.31	491	989K	13B
1398/05/15	12,700	12,201	13,000	12,721	1.48	422	730K	9B
1398/05/14	12,802	12,401	12,970	12,536	(0.52)	555	1M	14B
1398/05/13	13,190	12,423	13,190	12,601	(3.62)	707	1M	15B
1398/05/12	12,887	12,780	13,346	13,074	2.77	425	679K	9B
1398/05/09	12,870	12,423	12,870	12,721	3.62	394	536K	7B
1398/05/08	12,175	11,508	12,600	12,277	2.27	470	594K	7B
1398/05/07	12,310	11,966	12,701	12,004	(4.69)	327	1M	14B
1398/05/06	13,120	12,200	13,120	12,595	0.68	257	322K	4B
1398/05/05	13,757	12,447	13,757	12,510	(4.52)	538	1M	18B
1398/04/29	13,932	13,101	13,932	13,502	(0.27)	612	891K	12B
1398/04/26	12,600	12,600	13,790	13,538	3.08	386	871K	12B
1398/04/25	13,855	13,048	13,855	13,134	(4.37)	660	2M	29B
1398/04/24	13,755	13,111	13,755	13,734	4.84	556	2M	27B
1398/04/23	13,100	13,100	13,100	13,100	4.99	97	280K	4B
1398/04/22	12,325	11,730	12,781	12,477	2.50	534	1M	15B
1398/04/19	12,288	11,300	12,440	12,173	2.38	631	2M	20B
1398/04/18	12,160	11,580	12,297	11,890	(2.22)	592	2M	18B
1398/04/17	12,350	12,000	12,350	12,160	2.10	448	730K	9B
1398/04/16	11,550	11,410	12,128	11,910	3.11	548	1M	17B
1398/04/15	12,200	11,503	12,222	11,551	(4.6)	766	2M	26B
1398/04/12	12,100	11,710	12,211	12,108	4.11	634	1M	15B
1398/04/11	11,634	11,437	11,634	11,630	4.96	392	1M	16B
1398/04/10	11,092	10,780	11,257	11,080	3.35	622	2M	17B
1398/04/09	10,717	10,717	11,169	10,721	(4.96)	752	4M	40B
1398/04/05	11,989	11,227	12,186	11,281	(4.54)	557	1M	17B
1398/04/04	11,839	11,500	11,839	11,817	4.80	567	2M	20B
1398/04/03	10,674	10,674	11,796	11,276	0.36	1,184	5M	55B
1398/04/02	11,235	11,235	11,235	11,235	(5.0)	96	377K	4B
1398/04/01	11,390	11,390	11,390	11,826	(1.36)	24	27K	303M
1398/03/29	11,989	11,989	11,989	11,989	(5.0)	64	572K	7B
1398/03/26	12,620	12,620	12,620	12,620	4.79	38	206K	3B
1398/03/25	12,043	12,043	12,043	12,043	5.00	467	3M	36B
1398/03/22	11,470	11,467	11,470	11,470	5.00	389	3M	29B
1398/03/21	10,934	10,451	10,934	10,924	4.90	480	3M	30B
1398/03/20	10,414	10,330	10,414	10,414	4.99	437	4M	44B
1398/03/19	9,919	9,919	9,919	9,919	5.00	136	2M	25B
1398/03/18	9,447	9,447	9,447	9,447	4.99	211	3M	25B
1398/03/13	8,600	8,600	9,027	8,998	4.65	163	877K	8B
1398/03/12	8,682	8,310	8,700	8,598	0.93	178	461K	4B
1398/03/11	8,996	8,423	8,996	8,519	(3.85)	207	325K	3B
1398/03/08	9,000	8,602	9,000	8,860	(0.63)	179	657K	6B
1398/03/07	9,390	8,620	9,390	8,916	(1.33)	260	638K	6B
1398/03/05	9,056	8,810	9,056	9,036	4.77	403	1M	12B
1398/03/04	8,130	8,130	8,790	8,625	3.02	246	644K	6B
1398/03/01	8,085	8,085	8,620	8,372	1.27	171	363K	3B
1398/02/31	8,470	8,120	8,500	8,267	(0.67)	277	471K	4B
1398/02/30	8,300	8,240	8,600	8,323	(4.04)	279	733K	6B
1398/02/29	8,800	8,600	8,800	8,673	(2.82)	236	518K	4B
1398/02/28	9,300	8,630	9,397	8,925	(0.6)	705	2M	13B
1398/02/25	8,982	8,659	8,982	8,979	4.96	531	3M	24B
1398/02/24	8,555	8,555	8,555	8,555	5.00	391	3M	28B
1398/02/23	7,880	7,880	8,154	8,148	4.92	61	150K	1B
1398/02/22	7,602	7,602	8,097	7,766	(1.61)	90	257K	2B
1398/02/21	8,077	7,555	8,078	7,893	2.59	164	768K	6B
1398/02/18	7,240	7,240	7,878	7,694	2.55	183	833K	6B
1398/02/17	7,522	7,452	7,844	7,503	(4.35)	129	847K	6B
1398/02/16	7,920	7,781	8,335	7,844	(4.22)	150	637K	5B
1398/02/15	8,210	7,800	8,217	8,190	4.65	336	2M	20B
1398/02/14	7,826	7,826	7,826	7,826	4.99	51	423K	3B
1398/02/11	7,183	7,183	7,541	7,454	3.79	173	607K	5B
1398/02/10	7,130	7,050	7,359	7,182	0.20	115	335K	2B
1398/02/09	7,230	7,070	7,500	7,168	(0.71)	248	836K	6B
1398/02/08	7,438	7,090	7,499	7,219	(0.7)	191	711K	5B
1398/02/07	7,006	7,006	7,495	7,270	1.10	181	518K	4B
1398/02/04	7,348	7,000	7,348	7,191	0.14	90	386K	3B
1398/02/03	7,421	7,031	7,449	7,181	(2.97)	120	296K	2B
1398/02/02	7,739	7,301	7,739	7,401	(3.52)	88	199K	1B
1398/01/31	8,000	7,400	8,090	7,671	(1.4)	223	442K	3B
1398/01/28	7,610	7,610	7,988	7,780	(2.8)	118	433K	3B
1398/01/27	8,069	7,511	8,196	8,004	1.96	143	464K	4B
1398/01/26	8,200	7,550	8,334	7,850	(1.22)	228	692K	5B
1398/01/25	7,947	7,946	7,947	7,947	4.99	154	1M	11B
1398/01/24	7,569	7,569	7,569	7,569	4.99	138	2M	13B
1398/01/21	7,086	7,086	7,218	7,209	4.86	71	309K	2B
1398/01/20	6,601	6,601	7,000	6,875	0.73	95	439K	3B
1398/01/19	6,818	6,710	6,900	6,825	(1.23)	104	440K	3B
1398/01/18	7,066	6,800	7,066	6,910	(1.61)	113	218K	2B
1398/01/17	6,979	6,733	7,086	7,023	4.06	193	1M	7B
1398/01/11	6,551	6,551	6,900	6,749	1.84	92	240K	2B
1398/01/10	6,799	6,600	6,799	6,627	0.50	66	180K	1B
1398/01/07	6,651	6,500	6,660	6,594	(0.86)	91	194K	1B
1398/01/06	6,601	6,600	6,798	6,651	(1.13)	72	99K	659M
1398/01/05	6,700	6,680	6,800	6,727	(0.1)	31	38K	256M
1397/12/28	6,920	6,650	6,920	6,734	(1.3)	74	211K	1B
1397/12/27	7,227	6,702	7,227	6,823	(0.94)	146	357K	2B
1397/12/26	6,670	6,670	6,900	6,888	4.81	137	712K	5B
1397/12/25	6,350	6,349	6,620	6,572	4.23	338	10M	63B
1397/12/22	6,293	6,233	6,349	6,305	(3.19)	360	6M	40B
1397/12/21	6,470	6,300	6,528	6,513	(0.23)	342	6M	37B
1397/12/20	6,536	6,310	6,600	6,528	(0.12)	271	6M	38B
1397/12/19	6,509	6,310	6,553	6,536	4.73	243	2M	14B
1397/12/18	6,293	6,000	6,293	6,241	4.10	174	580K	4B
1397/12/15	5,712	5,712	5,997	5,995	5.08	491	7M	42B
1397/12/07	6,830	6,551	7,228	6,989	1.53	187	935K	7B
1397/12/06	7,010	6,733	7,010	6,884	(1.8)	52	190K	1B
1397/12/05	7,299	6,815	7,299	7,010	(1.03)	51	310K	2B
1397/12/04	6,900	6,483	7,146	7,083	4.07	159	1M	8B
1397/12/01	6,910	6,672	7,000	6,806	(1.51)	109	462K	3B
1397/11/30	6,851	6,800	7,100	6,910	(1.09)	105	247K	2B
1397/11/29	7,027	6,666	7,180	6,986	1.93	161	815K	6B
1397/11/28	6,869	6,668	6,875	6,854	4.67	295	1M	8B
1397/11/27	6,647	6,206	6,757	6,548	1.74	166	931K	6B
1397/11/24	6,435	6,330	6,500	6,436	0.02	88	212K	1B
1397/11/23	6,559	6,430	6,559	6,435	(0.73)	35	81K	519M
1397/11/21	6,424	6,300	6,597	6,482	1.84	146	958K	6B
1397/11/17	6,540	6,250	6,540	6,365	(1.41)	138	529K	3B
1397/11/16	6,420	6,230	6,597	6,456	0.73	104	515K	3B
1397/11/15	6,600	6,350	6,600	6,409	0.33	135	948K	6B
1397/11/14	6,515	6,223	6,515	6,388	(2.25)	207	1M	8B
1397/11/13	6,600	6,519	6,730	6,535	(4.77)	287	2M	12B
1397/11/10	7,090	6,466	7,100	6,862	0.82	444	3M	20B
1397/11/09	6,590	6,500	6,825	6,806	4.71	443	6M	42B
1397/11/08	6,530	6,356	6,650	6,500	(0.47)	671	7M	43B
1397/11/07	6,531	6,531	6,531	6,531	5.00	114	2M	15B
1397/11/06	6,220	6,220	6,220	6,220	5.00	161	4M	26B
1397/11/03	5,786	5,786	5,938	5,924	4.74	553	8M	46B
1397/11/02	5,700	5,666	5,730	5,656	0.43	23	40K	228M
1397/11/01	5,686	5,589	5,700	5,632	0.63	23	42K	236M
1397/10/30	5,650	5,586	5,650	5,597	(0.36)	26	73K	407M
1397/10/29	5,775	5,583	5,775	5,617	(0.14)	15	40K	226M
1397/10/26	5,780	5,574	5,780	5,625	(1.64)	52	168K	943M
1397/10/25	5,846	5,660	5,846	5,719	2.71	144	308K	2B
1397/10/24	5,568	5,552	5,568	5,568	5.00	123	617K	3B
1397/10/23	5,298	5,210	5,317	5,303	4.72	33	146K	775M
1397/10/22	5,100	5,100	5,230	5,064	0.20	12	10K	51M
1397/10/19	5,021	5,020	5,149	5,054	0.78	16	37K	188M
1397/10/18	5,008	5,008	5,125	5,015	0.22	7	31K	155M
1397/10/17	5,005	5,005	5,010	5,004	0.0	13	41K	205M
1397/10/16	5,003	5,003	5,100	5,004	0.04	11	40K	201M
1397/10/15	5,230	5,000	5,230	5,002	(0.3)	35	171K	854M
1397/10/12	5,077	5,050	5,229	5,017	0.08	7	3K	18M
1397/10/11	5,000	5,000	5,003	5,013	(0.14)	10	43K	215M
1397/10/10	4,998	4,996	5,150	5,020	1.37	29	51K	258M
1397/10/09	5,180	4,732	5,198	4,952	(0.58)	32	30K	146M
1397/10/08	5,046	5,000	5,047	4,981	3.62	36	76K	381M
1397/10/05	4,850	4,651	5,045	4,807	0.04	8	2K	9M
1397/10/04	4,845	4,700	4,846	4,805	4.09	30	90K	435M
1397/10/03	4,600	4,600	4,800	4,616	0.52	14	13K	64M
1397/10/02	4,500	4,500	4,799	4,592	0.28	22	14K	66M
1397/10/01	4,350	4,350	4,748	4,579	0.02	15	12K	55M
1397/09/28	4,508	4,423	4,757	4,578	(1.65)	20	35K	156M
1397/09/27	4,650	4,449	4,650	4,655	(0.53)	14	12K	54M
1397/09/26	4,451	4,451	4,800	4,680	(0.11)	6	3K	14M
1397/09/25	4,599	4,599	4,820	4,685	0.15	9	7K	34M
1397/09/24	4,555	4,511	4,823	4,678	(1.47)	32	193K	905M
1397/09/21	4,850	4,588	4,850	4,748	(0.06)	12	7K	31M
1397/09/20	4,747	4,747	4,950	4,751	0.13	6	6K	31M
1397/09/19	4,650	4,650	4,987	4,745	(3.04)	37	67K	311M
1397/09/18	4,796	4,796	4,798	4,894	(3.05)	26	61K	290M
1397/09/17	5,263	4,788	5,263	5,048	0.16	80	134K	677M
1397/09/14	5,051	4,955	5,051	5,040	4.76	68	119K	599M
1397/09/13	4,800	4,634	4,817	4,811	4.86	56	267K	1B
1397/09/12	4,588	4,588	4,588	4,588	4.99	37	175K	805M
1397/09/11	4,555	4,555	4,555	4,370	0.71	15	17K	77M
1397/09/10	4,495	4,400	4,495	4,339	1.35	36	33K	147M
1397/09/07	4,300	4,300	4,483	4,281	0.26	24	21K	90M
1397/09/06	4,200	4,147	4,499	4,270	(2.18)	33	83K	352M
1397/09/05	4,250	4,185	4,315	4,365	(0.27)	13	16K	69M
1397/09/03	4,300	4,300	4,420	4,377	(0.05)	6	3K	14M
1397/08/30	4,300	4,300	4,300	4,379	(0.07)	3	4K	15M
1397/08/29	4,566	4,300	4,578	4,382	0.44	7	10K	47M
1397/08/28	4,300	4,300	4,491	4,363	1.00	12	53K	232M
1397/08/27	4,350	4,212	4,350	4,320	(0.12)	14	16K	69M
1397/08/26	4,300	4,148	4,356	4,325	(0.73)	18	25K	107M
1397/08/23	4,155	4,155	4,400	4,357	(0.11)	9	10K	43M
1397/08/22	4,498	4,250	4,498	4,362	(0.09)	12	9K	41M
1397/08/21	4,300	4,300	4,350	4,366	(0.18)	12	14K	58M
1397/08/20	4,614	4,180	4,614	4,374	(0.5)	15	24K	103M
1397/08/19	4,350	4,350	4,587	4,396	0.62	22	24K	107M
1397/08/15	4,205	4,178	4,205	4,369	(0.64)	10	15K	62M
1397/08/14	4,510	4,250	4,260	4,397	(0.57)	8	16K	70M
1397/08/12	4,413	4,412	4,415	4,422	0.0	9	3K	13M
1397/08/09	4,450	4,411	4,460	4,422	(4.76)	46	127K	563M
1397/08/07	4,550	4,423	4,650	4,643	(0.24)	15	17K	80M
1397/08/06	4,490	4,490	4,496	4,654	(1.52)	20	33K	147M
1397/08/02	4,503	4,503	4,550	4,726	(0.3)	9	6K	26M
1397/08/01	4,532	4,532	4,532	4,740	(0.63)	7	12K	55M
1397/07/30	4,599	4,597	4,599	4,770	(1.41)	14	28K	128M
1397/07/29	4,673	4,670	4,700	4,838	(1.57)	21	32K	149M
1397/07/28	4,828	4,828	5,200	4,915	(3.29)	39	72K	350M
1397/07/25	4,900	4,900	4,900	5,082	(1.45)	5	28K	136M
1397/07/24	5,444	4,933	5,444	5,157	(0.67)	9	22K	112M
1397/07/23	4,935	4,935	5,452	5,192	(0.04)	34	64K	331M
1397/07/21	4,982	4,982	4,990	5,194	(0.95)	13	18K	92M
1397/07/18	5,150	5,150	5,245	5,244	4.96	46	152K	799M
1397/07/17	4,845	4,845	5,150	4,996	0.06	3	4K	20M
1397/07/16	4,639	4,639	5,127	4,993	2.25	30	96K	479M
1397/07/15	4,883	4,883	4,883	4,883	(4.98)	10	118K	576M
1397/07/14	5,139	5,139	5,139	5,139	(4.99)	26	266K	1B
1397/07/11	5,257	5,257	5,670	5,409	(2.24)	31	53K	280M
1397/07/10	5,275	5,275	5,275	5,533	(0.34)	5	6K	33M
1397/07/09	6,107	5,527	6,107	5,552	(4.56)	45	93K	519M
1397/07/08	5,881	5,600	5,881	5,817	3.86	74	348K	2B
1397/07/07	5,539	5,239	5,789	5,601	1.58	100	354K	2B
1397/07/04	5,545	5,171	5,545	5,514	4.41	43	156K	858M
1397/07/03	5,544	5,267	5,544	5,281	0.02	48	119K	631M
1397/07/02	5,280	5,280	5,280	5,280	4.99	17	149K	789M
1397/07/01	5,029	5,029	5,029	5,029	4.99	42	235K	1B
1397/06/31	4,811	4,770	4,925	4,790	2.11	18	51K	249M
1397/06/27	4,841	4,750	4,841	4,691	1.73	19	45K	218M
1397/06/26	4,611	4,610	4,611	4,611	4.99	37	183K	844M
1397/06/25	4,427	4,020	4,427	4,392	4.15	25	105K	464M
1397/06/24	4,420	4,007	4,427	4,217	0.0	20	66K	277M
1397/06/21	4,317	4,317	4,317	4,217	2.55	31	65K	279M
1397/06/20	4,200	4,200	4,200	4,112	0.02	1	2K	8M
1397/06/19	4,285	4,284	4,286	4,111	0.71	11	18K	76M
1397/06/18	4,010	4,010	4,278	4,082	0.17	5	10K	40M
1397/06/17	3,890	3,850	4,155	4,075	2.96	9	77K	319M
1397/06/14	3,800	3,800	4,143	3,958	0.30	11	8K	34M
1397/06/13	3,800	3,800	3,800	3,946	(0.03)	2	509	2M
1397/06/12	4,000	3,721	4,103	3,947	1.00	8	30K	123M
1397/06/11	4,000	4,000	4,070	3,908	0.80	3	27K	107M
1397/06/10	3,944	3,944	4,000	3,877	0.08	4	3K	13M
1397/06/07	3,943	3,940	3,943	3,874	3.14	30	84K	330M
1397/06/06	3,700	3,700	3,700	3,756	0.0	1	364	1M
1397/06/04	3,605	3,605	3,611	3,756	(0.03)	2	790	3M
1397/06/03	3,725	3,603	3,725	3,757	(0.24)	6	15K	56M
1397/05/28	3,601	3,600	3,610	3,766	(0.61)	8	17K	61M
1397/05/24	3,726	3,608	3,726	3,789	(0.05)	5	2K	7M
1397/05/22	3,608	3,608	3,608	3,791	(0.16)	3	4K	14M
1397/05/16	3,641	3,641	3,641	3,797	(0.76)	3	21K	76M
1397/05/09	3,632	3,632	4,000	3,826	0.08	3	7K	28M
1397/05/08	3,633	3,633	3,633	3,823	(0.03)	2	590	2M
1397/05/07	3,824	3,824	3,824	3,824	0.0	14	667K	3B
1397/05/06	3,634	3,634	3,663	3,824	(0.03)	5	650	2M
1397/05/03	3,825	3,825	3,825	3,825	0.0	2	90	344K
1397/04/26	4,180	4,180	4,275	4,075	0.02	12	1K	6M
1397/04/25	4,210	4,180	4,210	4,074	0.02	10	1K	5M
1397/04/24	4,276	4,276	4,276	4,073	0.0	4	12	51K
1397/04/23	4,276	3,871	4,276	4,073	(0.02)	9	4K	15M
1397/04/17	4,200	4,200	4,200	4,074	0.0	1	5	21K
1397/04/13	3,890	3,889	3,890	4,074	(0.46)	6	11K	45M
1397/04/12	3,905	3,905	3,905	4,093	0.0	1	6	23K
1397/04/11	4,000	4,000	4,267	4,093	0.71	15	20K	86M
1397/04/10	4,102	4,099	4,102	4,064	0.02	6	2K	10M
1397/04/09	4,102	4,102	4,250	4,063	0.37	15	11K	45M
1397/04/04	4,150	4,150	4,204	4,048	1.10	9	31K	130M
1397/04/02	4,150	3,804	4,150	4,004	0.0	6	4K	16M
1397/03/30	4,000	4,000	4,178	4,004	0.40	9	18K	75M
1397/03/29	3,794	3,794	3,796	3,988	(0.13)	4	3K	11M
1397/03/28	3,800	3,800	3,955	3,993	(0.15)	6	4K	16M
1397/03/21	4,188	3,860	4,188	3,999	0.0	3	1K	4M
1397/03/19	4,188	4,100	4,189	3,999	0.08	5	2K	8M
1397/03/13	4,000	4,000	4,000	3,996	0.0	1	300	1M
1397/03/09	4,090	4,090	4,090	3,996	0.0	1	360	1M
1397/03/07	4,090	4,090	4,090	3,996	0.0	1	50	204K
1397/03/06	4,189	4,100	4,189	3,996	0.10	3	3K	12M
1397/03/05	4,189	4,170	4,189	3,992	0.05	2	2K	6M
1397/03/02	4,080	4,080	4,133	3,990	1.35	22	37K	154M
1397/03/01	4,080	4,080	4,080	3,937	0.03	1	1K	4M
1397/02/22	4,120	4,120	4,120	3,936	0.15	2	4K	16M
1397/02/19	4,080	3,800	4,120	3,930	0.0	3	381	2M
1397/02/18	3,801	3,801	4,080	3,930	(0.13)	2	6K	21M
1397/02/16	4,000	3,920	4,000	3,935	0.15	5	24K	97M
1397/02/15	3,750	3,750	3,750	3,929	(0.03)	1	969	4M
1397/02/11	4,106	3,990	4,120	3,930	0.05	6	3K	14M
1397/02/10	4,100	3,995	4,100	3,928	0.41	6	13K	55M
1397/02/09	3,915	3,915	4,100	3,912	0.03	3	1K	4M
1397/02/08	3,922	3,915	3,922	3,911	0.0	3	474	2M
1397/02/05	4,083	4,083	4,083	3,911	0.57	15	15K	61M
1397/02/04	3,900	3,900	4,024	3,889	1.46	13	40K	160M
1397/02/03	3,998	3,998	3,998	3,833	0.66	7	17K	69M
1397/02/02	3,604	3,604	3,982	3,808	0.40	12	21K	82M
1397/02/01	3,960	3,647	3,977	3,793	0.13	7	4K	16M
1397/01/29	3,967	3,779	3,967	3,788	0.24	13	9K	35M
1397/01/28	3,799	3,798	3,803	3,779	4.33	18	121K	459M
1397/01/27	3,616	3,616	3,675	3,622	0.17	10	20K	75M
1397/01/26	3,490	3,490	3,673	3,616	(1.55)	35	115K	414M
1397/01/21	3,492	3,492	3,492	3,673	(0.05)	3	2K	6M
1397/01/20	3,492	3,492	3,492	3,675	0.0	1	50	175K
1397/01/18	3,493	3,493	3,493	3,675	(0.03)	3	700	2M
1397/01/08	3,504	3,504	3,504	3,676	(0.33)	4	9K	30M
1397/01/07	3,506	3,506	3,506	3,688	(0.05)	1	2K	6M
1397/01/06	3,509	3,509	3,509	3,690	0.0	1	10	35K
1397/01/05	3,528	3,528	3,528	3,690	(0.62)	3	17K	59M
1396/12/19	3,528	3,528	3,528	3,713	0.0	1	300	1M
1396/12/09	3,529	3,529	3,530	3,713	(0.03)	2	739	3M
1396/12/07	3,530	3,530	3,530	3,714	(0.03)	1	500	2M
1396/12/05	3,524	3,524	3,800	3,715	0.16	9	21K	78M
1396/12/02	3,550	3,550	3,552	3,709	(0.72)	10	20K	70M
1396/11/30	3,551	3,551	3,551	3,736	(0.03)	1	510	2M
1396/11/28	3,556	3,556	3,556	3,737	(0.16)	5	4K	14M
1396/11/24	3,567	3,567	3,567	3,743	(0.29)	6	8K	29M
1396/11/23	3,690	3,690	3,700	3,754	(0.16)	6	13K	50M
1396/11/18	3,577	3,577	3,600	3,760	(0.13)	3	4K	13M
1396/11/17	3,586	3,586	3,586	3,765	(0.24)	5	6K	22M
1396/11/16	3,595	3,595	3,595	3,774	(0.26)	10	7K	26M
1396/11/15	3,784	3,780	3,784	3,784	0.0	3	600	2M
1396/11/11	3,700	3,608	3,985	3,784	(0.34)	7	20K	74M
1396/11/07	3,610	3,610	3,610	3,797	(0.05)	3	1K	4M
1396/11/03	3,620	3,620	3,620	3,799	(0.29)	1	8K	28M
1396/11/01	3,637	3,636	3,720	3,810	(0.44)	6	12K	42M
1396/10/25	3,800	3,663	3,880	3,827	(0.73)	12	20K	74M
1396/10/23	3,780	3,780	4,000	3,855	0.18	11	10K	38M
1396/10/12	3,700	3,700	4,055	3,848	(0.9)	15	50K	190M
1396/10/10	3,739	3,739	3,739	3,883	(1.32)	5	33K	125M
1396/10/06	3,860	3,850	4,039	3,935	(1.7)	12	56K	214M
1396/10/05	3,980	3,935	4,000	4,003	(0.15)	6	15K	57M
1396/10/04	3,880	3,870	4,000	4,009	(0.55)	14	26K	100M
1396/10/03	3,930	3,868	3,930	4,031	(0.69)	12	20K	78M
1396/10/02	4,240	4,080	4,240	4,059	0.12	11	8K	33M
1396/09/29	4,014	4,014	4,430	4,054	(4.05)	254	2M	10B
1396/09/28	4,086	4,065	4,086	4,225	(1.24)	17	28K	114M
1396/09/27	4,216	4,216	4,216	4,278	(3.58)	5	81K	342M
1396/08/14	4,236	4,236	4,236	4,437	(0.47)	3	10K	44M
1396/08/10	4,237	4,237	4,237	4,458	(0.04)	5	1K	5M
1396/08/02	4,239	4,239	4,239	4,460	(0.04)	2	1K	4M
1396/07/30	4,240	4,240	4,240	4,462	(0.02)	1	500	2M
1396/07/29	4,246	4,246	4,246	4,463	(0.13)	4	3K	12M
1396/07/26	4,251	4,251	4,251	4,469	(0.11)	5	2K	10M
1396/07/25	4,253	4,253	4,253	4,474	(0.04)	3	750	3M
1396/07/24	4,258	4,258	4,258	4,476	(0.13)	4	3K	13M
1396/07/23	4,259	4,259	4,259	4,482	(0.02)	2	700	3M
1396/07/22	4,260	4,260	4,260	4,483	(0.02)	1	250	1M
1396/07/18	4,266	4,266	4,266	4,484	(0.13)	3	3K	13M
1396/07/12	4,270	4,270	4,499	4,490	(0.09)	7	31K	138M
1396/07/11	4,580	4,580	4,580	4,494	0.0	1	50	229K
1396/07/04	4,500	4,500	4,500	4,494	0.0	1	185	832K
1396/07/03	4,550	4,274	4,550	4,494	(0.09)	3	2K	10M
1396/07/02	4,290	4,282	4,290	4,498	(0.2)	11	5K	20M
1396/06/28	4,300	4,291	4,300	4,507	(0.2)	4	5K	20M
1396/06/27	4,306	4,306	4,413	4,516	(0.35)	6	8K	37M
1396/06/26	4,307	4,307	4,307	4,532	(0.02)	1	300	1M
1396/06/22	4,315	4,310	4,420	4,533	(0.07)	5	1K	6M
1396/06/21	4,320	4,320	4,424	4,536	(0.24)	6	9K	38M
1396/06/20	4,372	4,350	4,650	4,547	(0.68)	10	16K	71M
1396/06/19	4,409	4,409	4,409	4,578	(1.36)	12	29K	128M
1396/06/15	4,430	4,430	4,430	4,641	(0.47)	3	10K	45M
1396/06/14	4,477	4,477	4,477	4,663	(1.04)	4	23K	103M
1396/06/13	4,659	4,659	4,659	4,712	(0.02)	1	2K	9M
1396/06/12	4,698	4,509	4,698	4,713	(0.7)	14	17K	79M
1396/06/11	4,800	4,572	4,800	4,746	3.81	64	381K	2B
1396/06/08	4,572	4,572	4,572	4,572	4.98	87	567K	3B
1396/06/07	4,355	4,355	4,355	4,355	4.99	22	125K	544M
1396/06/06	4,050	4,050	4,231	4,148	2.93	43	557K	2B
1396/06/01	4,025	4,025	4,025	4,030	0.0	1	250	1M
1396/05/31	4,049	4,049	4,050	4,030	0.02	5	8K	32M
1396/05/30	4,000	3,859	4,000	4,029	(0.81)	15	22K	85M
1396/05/29	4,046	4,046	4,046	4,062	0.0	1	3K	12M
1396/05/11	4,000	4,000	4,000	4,062	(1.05)	1	50K	200M
1396/05/07	3,905	3,905	3,905	4,105	(0.12)	1	3K	12M
1396/05/03	4,300	4,279	4,300	4,110	0.05	2	1K	5M
1396/05/02	4,050	4,050	4,302	4,108	0.24	7	22K	93M
1396/04/31	4,000	4,000	4,000	4,098	(0.46)	2	20K	80M
1396/04/28	3,920	3,920	4,050	4,117	(0.22)	8	12K	46M
1396/04/27	3,924	3,924	4,017	4,126	(0.1)	2	3K	12M
1396/04/26	4,014	4,014	4,014	4,130	(0.02)	1	1K	4M
1396/04/24	3,929	3,929	3,929	4,131	(0.1)	7	2K	9M
1396/04/21	3,938	3,938	4,018	4,135	(0.24)	7	8K	34M
1396/04/20	3,950	3,941	3,950	4,145	(0.07)	3	2K	6M
1396/04/19	4,075	4,075	4,075	4,148	0.0	1	250	1M
1396/04/17	4,170	4,170	4,170	4,148	0.0	1	100	417K
1396/04/13	4,140	4,140	4,140	4,148	0.0	3	250	1M
1396/04/12	4,140	4,140	4,140	4,148	0.0	1	100	414K
1396/04/11	4,280	3,957	4,280	4,148	(0.41)	11	10K	40M
1396/03/30	4,200	4,000	4,413	4,340	3.11	49	160K	696M
1396/03/29	4,086	4,086	4,220	4,209	4.65	34	129K	545M
1396/03/28	3,820	3,694	4,082	4,022	3.45	63	383K	2B
1396/03/27	3,893	3,819	3,893	3,888	0.0	3	35	134K
1396/03/24	3,707	3,698	3,896	3,888	(0.1)	10	3K	13M
1396/03/23	3,707	3,707	3,707	3,892	(0.03)	3	778	3M
1396/03/22	3,701	3,701	3,707	3,893	(0.05)	2	1K	5M
1396/03/21	3,707	3,707	3,707	3,895	(0.08)	3	2K	9M
1396/03/20	3,707	3,707	3,707	3,898	(0.08)	9	2K	6M
1396/03/13	3,720	3,720	3,900	3,901	(0.03)	2	1K	5M
1396/03/10	3,900	3,900	3,900	3,902	0.0	2	20	78K
1396/03/09	3,785	3,784	3,799	3,902	(2.03)	6	51K	194M
1396/03/08	3,789	3,788	3,789	3,983	(0.1)	3	3K	10M
1396/03/07	3,800	3,800	3,800	3,987	(0.03)	1	742	3M
1396/03/06	3,970	3,796	3,970	3,988	(0.18)	5	5K	18M
1396/03/03	3,815	3,800	3,970	3,995	(0.1)	7	3K	11M
1396/03/01	3,900	3,809	3,900	3,999	(0.25)	8	7K	26M
1396/02/27	3,829	3,829	3,831	4,009	(0.52)	6	13K	50M
1396/02/26	3,850	3,844	3,850	4,030	(0.4)	9	10K	37M
1396/02/25	4,000	3,846	4,000	4,046	(0.05)	2	1K	5M
1396/02/24	3,890	3,890	3,890	4,048	(0.02)	1	1K	4M
1396/02/20	3,893	3,893	4,109	4,049	(1.17)	7	54K	216M
1396/02/19	3,910	3,902	3,910	4,097	(0.24)	6	6K	23M
1396/02/18	4,160	3,902	4,160	4,107	0.0	4	1K	4M
1396/02/17	3,927	3,927	4,180	4,107	(0.63)	3	15K	59M
1396/02/16	4,033	4,033	4,250	4,133	(2.64)	24	69K	279M
1396/02/13	4,099	4,099	4,099	4,245	(1.6)	8	40K	163M
1396/02/12	4,195	4,195	4,195	4,314	(2.29)	6	57K	240M
1396/02/11	4,400	4,400	4,400	4,415	(0.14)	1	37K	163M
1396/02/10	4,437	4,299	4,437	4,421	4.61	58	555K	2B
1396/02/09	4,226	4,226	4,226	4,226	4.99	22	333K	1B
1396/02/06	4,025	4,025	4,025	4,025	4.98	21	145K	583M
1396/02/04	3,840	3,702	3,840	3,834	4.81	43	156K	599M
1396/02/03	3,658	3,658	3,658	3,658	4.99	23	144K	526M
1396/02/02	3,470	3,470	3,643	3,484	0.40	10	21K	73M
1396/01/28	3,525	3,500	3,570	3,470	0.12	4	5K	19M
1396/01/26	3,769	3,418	3,769	3,466	(3.64)	24	104K	356M
1396/01/23	3,471	3,470	3,501	3,597	(1.4)	13	40K	138M
1396/01/20	3,780	3,780	3,780	3,648	0.0	1	268	1M
1396/01/19	3,600	3,600	3,600	3,648	(0.03)	1	3K	10M
1396/01/16	3,610	3,610	3,815	3,649	0.41	15	14K	52M
1396/01/09	3,600	3,600	3,600	3,634	0.0	1	30	108K
1396/01/08	3,575	3,575	3,575	3,634	0.0	1	30	107K
1395/12/24	3,470	3,470	3,470	3,634	(0.08)	1	3K	10M
1395/12/22	3,470	3,470	3,470	3,637	(0.03)	1	710	2M
1395/12/18	3,470	3,470	3,471	3,638	(0.03)	2	632	2M
1395/12/15	3,470	3,470	3,470	3,639	(0.33)	1	9K	32M
1395/12/14	3,471	3,471	3,471	3,651	(0.05)	3	2K	6M
1395/12/09	3,649	3,649	3,649	3,653	(0.03)	1	17K	62M
1395/12/08	3,776	3,776	3,776	3,654	0.08	1	3K	11M
1395/12/02	3,689	3,689	3,689	3,651	0.0	2	1K	4M
1395/11/24	3,471	3,471	3,471	3,651	(0.03)	1	700	2M
1395/11/23	3,471	3,471	3,471	3,652	(0.03)	1	1K	3M
1395/11/19	3,689	3,689	3,689	3,653	0.0	1	33	122K
1395/11/11	3,544	3,521	3,544	3,653	(1.43)	15	39K	136M
1395/11/10	3,545	3,544	3,545	3,706	(0.46)	4	13K	46M
1395/11/09	3,677	3,677	3,677	3,723	0.0	2	297	1M
1395/11/06	3,547	3,547	3,547	3,723	(0.03)	1	542	2M
1395/11/04	3,548	3,548	3,666	3,724	(0.19)	4	6K	20M
1395/11/03	3,548	3,548	3,548	3,731	0.0	1	344	1M
1395/11/02	3,550	3,548	3,550	3,731	(0.08)	3	2K	7M
1395/10/29	3,570	3,565	3,570	3,734	(0.48)	9	13K	47M
1395/10/28	3,689	3,689	3,689	3,752	0.0	1	1K	4M
1395/10/26	3,570	3,570	3,570	3,752	(0.13)	4	4K	12M
1395/10/25	3,577	3,577	3,580	3,757	(0.21)	9	6K	20M
1395/10/22	3,579	3,579	3,579	3,765	(0.05)	2	1K	5M
1395/10/12	3,580	3,580	3,580	3,767	(0.03)	3	600	2M
1395/10/11	3,585	3,585	3,648	3,768	(0.13)	8	4K	13M
1395/10/06	3,700	3,589	3,700	3,773	(0.11)	8	3K	12M
1395/10/05	3,685	3,685	3,685	3,777	(0.18)	2	10K	36M
1395/10/04	3,677	3,677	3,677	3,784	(0.37)	3	15K	55M
1395/09/29	3,790	3,779	3,790	3,798	0.0	2	624	2M
1395/09/28	3,612	3,612	3,612	3,798	(0.11)	1	3K	11M
1395/09/22	3,849	3,849	3,849	3,802	0.0	1	260	1M
1395/09/21	3,700	3,700	3,700	3,802	(0.08)	1	3K	13M
1395/09/20	3,660	3,631	3,660	3,805	(0.44)	5	12K	44M
1395/09/16	3,667	3,667	3,700	3,822	(0.08)	3	3K	10M
1395/09/13	3,665	3,665	3,665	3,825	(0.03)	1	600	2M
1395/09/06	3,826	3,826	3,826	3,826	0.0	1	2K	8M
1395/09/02	3,834	3,834	3,834	3,826	0.0	1	50	192K
1395/09/01	3,660	3,655	3,660	3,826	(0.21)	2	6K	22M
1395/08/23	3,850	3,850	3,850	3,834	0.03	2	6K	21M
1395/08/22	3,800	3,800	3,800	3,833	0.0	2	1K	5M
1395/08/19	3,830	3,800	3,830	3,833	(0.03)	3	6K	21M
1395/08/18	3,780	3,731	3,899	3,834	(2.17)	11	63K	235M
1395/08/16	3,900	3,741	3,900	3,919	(0.2)	2	8K	29M
1395/08/15	3,741	3,741	3,741	3,927	(0.03)	1	400	1M
1395/08/12	3,900	3,900	3,900	3,928	0.0	1	1K	5M
1395/07/26	3,741	3,741	3,741	3,928	(0.03)	1	730	3M
1395/07/17	3,810	3,810	3,810	3,929	(0.03)	1	1K	4M
1395/07/13	3,811	3,811	3,811	3,930	0.0	1	10	38K
1395/07/12	3,810	3,810	3,810	3,930	(0.23)	5	8K	32M
1395/07/10	3,811	3,811	3,811	3,939	(0.03)	2	848	3M
1395/07/07	3,813	3,807	3,813	3,940	(0.13)	2	4K	17M
1395/07/05	3,806	3,806	3,810	3,945	(0.08)	3	3K	10M
1395/07/03	3,802	3,802	3,815	3,948	(0.43)	3	13K	51M
1395/06/29	3,803	3,801	3,803	3,965	(0.7)	5	18K	69M
1395/06/27	3,979	3,900	3,990	3,993	0.0	3	1K	4M
1395/06/24	3,829	3,829	3,829	3,993	(0.03)	2	575	2M
1395/06/23	3,830	3,829	3,830	3,994	(0.3)	3	9K	33M
1395/06/21	3,829	3,829	3,830	4,006	(0.12)	3	3K	12M
1395/06/17	3,900	3,900	3,900	4,011	0.0	2	540	2M
1395/06/16	3,829	3,829	3,829	4,011	(0.2)	2	5K	19M
1395/06/15	3,829	3,829	3,829	4,019	(0.07)	2	2K	8M
1395/06/14	3,901	3,901	3,901	4,022	(0.2)	3	8K	30M
1395/06/13	3,901	3,901	3,901	4,030	(0.35)	2	12K	46M
1395/06/10	3,901	3,901	4,020	4,044	(0.17)	4	6K	24M
1395/06/09	4,000	4,000	4,150	4,051	0.0	3	755	3M
1395/06/08	4,000	3,965	4,000	4,051	(0.12)	4	7K	28M
1395/06/07	4,099	4,099	4,200	4,056	0.02	4	1K	6M
1395/06/06	4,022	4,012	4,044	4,055	(0.05)	8	7K	26M
1395/06/03	4,000	4,000	4,030	4,057	(0.02)	3	2K	8M
1395/06/01	3,962	3,962	3,963	4,058	(0.59)	8	24K	96M
1395/05/31	3,962	3,962	4,046	4,082	(0.85)	12	28K	113M
1395/05/30	4,097	3,960	4,097	4,117	(0.02)	3	1K	4M
1395/05/27	4,090	4,010	4,179	4,118	0.0	6	990	4M
1395/05/25	4,210	3,996	4,210	4,118	(2.09)	57	50K	200M
1395/05/24	4,393	4,054	4,393	4,206	0.53	19	33K	143M
1395/05/23	4,149	4,149	4,575	4,184	(4.19)	48	1M	6B
1395/05/20	4,138	4,138	4,562	4,367	0.28	13	33K	146M
1395/05/17	4,573	4,141	4,573	4,355	(0.07)	15	52K	225M
1395/05/16	4,360	4,350	4,360	4,358	4.94	31	244K	1B
1395/05/13	3,900	3,900	4,260	4,153	2.34	18	80K	337M
1395/05/12	3,857	3,857	4,000	4,058	(0.02)	3	755	3M
1395/05/11	3,860	3,860	3,860	4,059	(0.1)	4	3K	10M
1395/05/10	3,904	3,904	3,905	4,063	(1.12)	27	27K	107M
1395/05/06	3,965	3,965	3,965	4,109	(1.53)	22	36K	144M
1395/05/05	4,100	4,030	4,100	4,173	(1.63)	5	45K	181M
1395/05/04	4,031	4,031	4,150	4,242	(0.02)	9	2K	6M
1395/04/28	4,339	4,281	4,339	4,393	0.0	24	712	3M
1395/04/26	4,217	4,217	4,226	4,393	(1.01)	10	23K	97M
1395/04/23	4,218	4,218	4,218	4,438	(0.05)	5	782	3M
1395/04/21	4,221	4,221	4,221	4,440	(0.07)	6	2K	7M
1395/04/20	4,223	4,223	4,223	4,443	(0.04)	6	1K	5M
1395/04/15	4,224	4,224	4,224	4,445	(0.02)	2	490	2M
1395/04/13	4,226	4,226	4,226	4,446	(0.04)	7	1K	5M
1395/04/09	4,226	4,226	4,226	4,448	0.0	1	240	1M
1395/04/08	4,238	4,238	4,238	4,448	(0.29)	4	6K	27M
1395/04/06	4,238	4,238	4,238	4,461	0.0	1	10	42K
1395/04/05	4,256	4,256	4,380	4,461	(0.4)	5	15K	64M
1395/04/02	4,256	4,256	4,256	4,479	(0.02)	1	279	1M
1395/03/31	4,256	4,256	4,256	4,480	0.0	1	235	1M
1395/03/24	4,256	4,256	4,256	4,480	0.0	1	1	4K
1395/03/23	4,297	4,297	4,300	4,480	(0.95)	3	21K	90M
1395/03/19	4,299	4,299	4,299	4,523	(0.04)	2	1K	5M
1395/03/17	4,567	4,567	4,567	4,525	0.0	5	50	228K
1395/03/12	4,310	4,310	4,598	4,525	(0.24)	3	18K	80M
1395/03/11	4,313	4,313	4,313	4,536	(0.04)	2	970	4M
1395/03/10	4,500	4,319	4,600	4,538	(0.15)	4	12K	52M
1395/03/09	4,600	4,332	4,600	4,545	(0.33)	11	7K	31M
1395/03/08	4,340	4,340	4,341	4,560	(0.18)	4	4K	16M
1395/03/05	4,684	4,450	4,684	4,568	(0.13)	9	11K	49M
1395/03/04	4,692	4,450	4,693	4,574	1.02	10	36K	170M
1395/03/03	4,689	4,660	4,689	4,528	0.51	6	15K	69M
1395/03/01	4,695	4,687	4,696	4,505	0.13	4	3K	16M
1395/02/29	4,500	4,465	4,657	4,499	1.42	31	40K	186M
1395/02/28	4,608	4,444	4,608	4,436	1.07	25	26K	119M
1395/02/27	4,502	4,502	4,502	4,389	2.36	14	56K	252M
1395/02/26	4,474	4,474	4,474	4,288	0.63	14	15K	67M
1395/02/25	4,392	4,380	4,411	4,261	1.43	22	35K	155M
1395/02/22	4,392	4,375	4,392	4,201	0.43	12	11K	48M
1395/02/21	4,265	4,265	4,352	4,183	0.92	21	26K	114M
1395/02/19	4,000	3,971	4,379	4,145	(0.65)	6	18K	73M
1395/02/18	4,000	4,000	4,349	4,172	(0.02)	2	1K	4M
1395/02/12	4,001	4,001	4,001	4,173	(0.07)	1	2K	8M
1395/02/11	4,000	4,000	4,000	4,176	0.0	1	250	1M
1395/02/07	4,179	4,179	4,179	4,176	0.0	1	250	1M
1395/02/06	4,381	4,381	4,381	4,176	0.07	4	2K	9M
1395/02/05	4,120	4,011	4,215	4,173	3.94	43	259K	1B
1395/02/04	4,000	4,000	4,000	4,015	(0.02)	1	10K	39M
1395/02/01	4,000	4,000	4,000	4,016	(0.02)	3	10K	41M
1395/01/31	4,098	4,098	4,098	4,017	0.0	1	370	2M
1395/01/29	4,001	4,001	4,001	4,017	0.0	1	2K	8M
1395/01/28	4,000	4,000	4,000	4,017	(0.02)	4	10K	40M
1395/01/25	4,000	4,000	4,000	4,018	(0.05)	3	10K	40M
1395/01/24	4,000	4,000	4,022	4,020	(0.05)	3	13K	51M
1395/01/22	4,000	4,000	4,000	4,022	(0.15)	11	26K	102M
1395/01/21	4,101	4,101	4,101	4,028	0.10	2	6K	25M
1395/01/18	4,000	4,000	4,026	4,024	(0.05)	5	11K	44M
1395/01/17	4,169	4,000	4,169	4,026	0.42	9	24K	98M
1395/01/16	4,170	4,100	4,170	4,009	0.93	11	24K	101M
1395/01/15	3,850	3,850	3,900	3,972	(0.18)	4	8K	32M
1395/01/11	3,850	3,850	3,850	3,979	(0.03)	2	730	3M
1395/01/10	4,000	3,850	4,000	3,980	0.0	3	516	2M
1395/01/09	3,850	3,850	3,850	3,980	(0.18)	4	6K	24M
1395/01/08	4,100	4,000	4,100	3,987	0.05	2	11K	42M
1394/12/26	3,850	3,815	3,850	3,985	(0.42)	3	13K	50M
1394/12/25	3,850	3,850	3,850	4,002	(0.2)	2	6K	23M
1394/12/24	3,850	3,850	3,850	4,010	(0.1)	1	3K	12M
1394/12/16	3,820	3,820	3,820	4,014	(0.02)	1	681	3M
1394/12/15	4,017	3,900	4,017	4,015	4.94	20	641K	3B
1394/12/12	3,803	3,803	3,803	3,826	(0.03)	1	6K	22M
1394/12/11	3,800	3,800	3,801	3,827	(0.34)	8	41K	157M
1394/12/10	3,860	3,800	3,860	3,840	(0.08)	9	13K	50M
1394/12/09	3,800	3,800	3,800	3,843	(0.05)	2	5K	21M
1394/12/08	3,800	3,800	3,800	3,845	(0.08)	5	9K	33M
1394/12/05	4,000	3,800	4,000	3,848	(0.21)	10	24K	90M
1394/11/28	3,800	3,800	3,800	3,856	(0.05)	2	3K	13M
1394/11/27	3,800	3,800	3,800	3,858	(0.26)	8	19K	73M
1394/11/26	3,999	3,990	3,999	3,868	0.05	2	2K	8M
1394/11/25	3,800	3,700	3,999	3,866	(0.05)	5	13K	51M
1394/11/24	3,800	3,800	3,800	3,868	(0.05)	1	4K	15M
1394/11/21	3,800	3,800	3,800	3,870	(0.05)	2	4K	14M
1394/11/20	3,955	3,955	4,000	3,872	0.70	12	24K	97M
1394/11/19	3,833	3,800	3,833	3,845	(0.05)	7	10K	40M
1394/11/18	3,811	3,800	3,811	3,847	(0.18)	6	18K	67M
1394/11/17	3,815	3,710	3,815	3,854	(0.31)	7	23K	87M
1394/11/14	3,801	3,800	3,801	3,866	(0.08)	3	5K	20M
1394/11/12	3,802	3,800	3,802	3,869	(0.03)	3	2K	6M
1394/11/07	4,028	3,800	4,028	3,870	(0.13)	5	9K	33M
1394/11/06	3,710	3,710	4,040	3,875	0.68	11	24K	94M
1394/11/05	3,710	3,710	3,722	3,849	(0.03)	2	1K	5M
1394/11/04	3,692	3,690	3,692	3,850	(0.54)	4	15K	55M
1394/11/03	3,701	3,700	3,943	3,871	(0.36)	12	16K	59M
1394/10/30	3,770	3,733	3,780	3,885	(1.12)	15	28K	105M
1394/10/29	3,840	3,829	3,855	3,929	(2.51)	28	62K	236M
1394/10/28	3,863	3,863	4,199	4,030	(0.89)	19	44K	174M
1394/10/27	3,889	3,889	3,890	4,066	(0.66)	8	16K	62M
1394/10/26	3,927	3,927	4,000	4,093	(0.97)	10	24K	93M
1394/10/23	3,970	3,970	3,970	4,133	(0.91)	3	22K	89M
1394/10/21	4,020	4,018	4,020	4,171	(1.35)	9	33K	131M
1394/10/16	4,021	4,021	4,021	4,228	(0.09)	1	2K	8M
1394/10/15	4,065	4,065	4,199	4,232	(1.08)	12	25K	102M
1394/10/12	4,078	4,078	4,078	4,278	(0.33)	6	8K	31M
1394/10/07	4,171	4,127	4,275	4,292	(1.2)	21	34K	143M
1394/10/06	4,171	4,171	4,350	4,344	(1.05)	10	2M	9B
1394/10/02	4,180	4,180	4,180	4,390	(0.2)	4	5K	21M
1394/10/01	4,180	4,180	4,180	4,399	0.0	1	250	1M
1394/09/30	4,277	4,070	4,400	4,399	2.83	16	10M	42B
1394/09/29	3,953	3,953	4,350	4,278	2.81	40	2M	9B
1394/09/28	4,161	4,150	4,161	4,161	5.00	71	153K	639M
1394/09/25	3,966	3,965	3,966	3,963	4.90	19	137K	544M
1394/09/24	3,770	3,770	3,778	3,778	4.97	7	140K	527M
1394/09/17	3,580	3,580	3,600	3,599	(0.03)	2	6K	21M
1394/09/16	3,590	3,590	3,590	3,600	0.0	1	265	951K
1394/09/15	3,600	3,600	3,600	3,600	0.0	2	10K	36M
1394/09/14	3,600	3,600	3,600	3,600	0.0	2	838	3M
1394/09/10	3,600	3,600	3,600	3,600	(0.63)	12	193K	695M
1394/09/09	3,561	3,550	3,600	3,623	(0.52)	8	51K	185M
1394/09/08	3,600	3,550	3,789	3,642	(0.14)	39	69K	251M
1394/09/07	3,650	3,600	3,650	3,647	(0.46)	12	44K	161M
1394/09/04	3,650	3,650	3,650	3,664	0.0	2	2K	9M
1394/09/03	3,650	3,650	3,650	3,664	0.0	2	2K	7M
1394/09/02	3,700	3,700	3,700	3,664	0.11	1	14K	54M
1394/08/30	3,779	3,700	3,779	3,660	0.14	3	6K	24M
1394/08/27	3,749	3,749	3,749	3,655	0.0	1	500	2M
1394/08/26	3,775	3,775	3,775	3,655	0.0	1	500	2M
1394/08/25	3,650	3,650	3,650	3,655	0.0	1	1K	4M
1394/08/24	3,700	3,700	3,700	3,655	0.05	2	5K	18M
1394/08/23	3,750	3,750	3,750	3,653	0.03	3	716	3M
1394/08/19	3,650	3,550	3,650	3,652	(0.14)	5	20K	72M
1394/08/18	3,700	3,650	3,700	3,657	0.0	3	12K	44M
1394/08/17	3,809	3,809	3,809	3,657	0.08	1	3K	10M
1394/08/13	3,700	3,700	3,700	3,654	0.0	1	500	2M
1394/08/12	3,809	3,809	3,809	3,654	0.0	1	7	27K
1394/08/10	3,810	3,810	3,810	3,654	0.03	1	500	2M
1394/08/09	3,600	3,600	3,600	3,653	(1.27)	9	64K	229M
1394/08/06	3,700	3,700	3,700	3,700	2.44	1	7K	26M
1394/07/29	3,606	3,606	3,700	3,612	0.06	2	4K	16M
1394/07/28	3,776	3,776	3,776	3,610	0.36	1	10K	38M
1394/07/26	3,604	3,532	3,604	3,597	(3.23)	14	143K	515M
1394/07/25	3,630	3,601	3,889	3,717	(0.19)	4	15K	55M
1394/07/20	3,600	3,600	3,700	3,724	(0.03)	3	4K	16M
1394/07/19	3,899	3,899	3,899	3,725	0.19	1	5K	19M
1394/07/18	3,800	3,800	3,800	3,718	0.0	1	500	2M
1394/07/15	3,650	3,600	3,700	3,718	(0.54)	5	22K	80M
1394/07/13	3,700	3,700	3,700	3,738	0.0	1	500	2M
1394/07/12	3,670	3,670	3,670	3,738	0.0	1	247	906K
1394/07/11	3,650	3,650	3,650	3,738	(0.03)	1	1K	4M
1394/07/07	3,924	3,924	3,924	3,739	0.0	1	275	1M
1394/07/06	3,670	3,670	3,670	3,739	0.0	1	250	918K
1394/07/05	3,893	3,890	3,893	3,739	0.84	14	23K	88M
1394/07/04	3,798	3,790	3,870	3,708	0.54	11	22K	85M
1394/06/31	3,626	3,626	3,630	3,688	(0.08)	4	5K	19M
1394/06/30	3,625	3,624	3,625	3,691	(0.11)	7	7K	27M
1394/06/29	3,625	3,625	3,625	3,695	(0.46)	5	26K	94M
1394/06/28	3,890	3,890	3,890	3,712	0.03	1	500	2M
1394/06/24	3,895	3,624	3,895	3,711	(0.05)	3	4K	15M
1394/06/22	3,897	3,897	3,897	3,713	0.03	1	500	2M
1394/06/21	3,896	3,896	3,896	3,712	0.03	1	500	2M
1394/06/18	3,601	3,600	3,601	3,711	(0.35)	2	14K	51M
1394/06/17	3,611	3,607	3,611	3,724	(0.35)	4	13K	48M
1394/06/16	3,607	3,607	3,607	3,737	0.0	2	46	166K
1394/06/15	3,720	3,700	3,720	3,737	(0.03)	2	5K	20M
1394/06/14	3,700	3,700	3,700	3,738	0.0	2	671	2M
1394/06/08	3,750	3,750	3,750	3,738	0.0	1	414	2M
1394/06/07	3,604	3,604	3,604	3,738	(0.21)	2	8K	28M
1394/06/04	3,604	3,604	3,604	3,746	(0.05)	3	2K	6M
1394/06/03	3,750	3,750	3,800	3,748	0.08	2	8K	31M
1394/06/02	3,909	3,909	3,909	3,745	0.56	1	15K	59M
1394/06/01	3,620	3,603	3,620	3,724	(0.51)	4	19K	69M
1394/05/27	3,650	3,626	3,650	3,743	(1.91)	17	53K	193M
1394/05/26	3,990	3,990	3,990	3,816	0.29	4	8K	31M
1394/05/25	3,990	3,990	3,990	3,805	0.03	2	564	2M
1394/05/24	3,992	3,990	3,992	3,804	0.05	2	1K	4M
1394/05/21	3,946	3,900	3,946	3,802	1.14	6	31K	121M
1394/05/19	3,918	3,918	3,918	3,759	0.72	1	19K	76M
1394/05/18	3,916	3,916	3,917	3,732	0.03	2	500	2M
1394/05/17	3,915	3,915	3,915	3,731	0.03	1	500	2M
1394/05/14	3,900	3,900	3,900	3,730	0.40	2	11K	42M
1394/05/12	3,896	3,888	3,897	3,715	0.08	7	2K	9M
1394/05/11	3,862	3,862	3,879	3,712	0.46	5	13K	51M
1394/05/10	3,863	3,863	3,863	3,695	0.03	1	500	2M
1394/05/07	3,863	3,667	3,863	3,694	0.35	4	10K	40M
1394/05/06	3,700	3,602	3,835	3,681	0.77	15	41K	154M
1394/05/05	3,832	3,832	3,832	3,653	0.03	1	500	2M
1394/05/04	3,600	3,600	3,600	3,652	(0.03)	2	2K	7M
1394/04/23	3,894	3,600	3,894	3,703	(0.16)	25	23K	83M
1394/04/22	3,893	3,601	3,893	3,709	0.03	25	5K	20M
1394/04/21	3,886	3,800	3,886	3,708	0.19	11	5K	19M
1394/04/20	3,800	3,800	3,869	3,701	0.43	9	12K	47M
1394/04/16	3,750	3,660	3,750	3,685	0.03	7	3K	11M
1394/04/15	3,622	3,600	3,622	3,684	(0.08)	7	5K	18M
1394/04/13	3,622	3,622	3,690	3,687	(0.08)	2	7K	24M
1394/04/10	3,689	3,689	3,690	3,690	0.0	4	6K	23M
1394/04/09	3,610	3,600	3,610	3,690	(0.03)	2	2K	8M
1394/04/08	3,820	3,820	3,820	3,691	0.0	1	262	1M
1394/04/03	3,690	3,690	3,690	3,691	(0.03)	13	42K	153M
1394/04/02	3,603	3,603	3,877	3,692	(0.03)	2	7K	26M
1394/04/01	3,602	3,602	3,602	3,693	0.0	1	200	720K
1394/03/31	3,875	3,875	3,875	3,693	0.03	1	500	2M
1394/03/30	3,601	3,601	3,601	3,692	(0.22)	1	11K	38M
1394/03/26	3,850	3,850	3,850	3,700	0.03	1	500	2M
1394/03/24	3,515	3,515	3,760	3,699	(0.03)	7	14K	53M
1394/03/20	3,640	3,640	3,640	3,700	0.0	1	500	2M
1394/03/19	3,650	3,650	3,650	3,700	(0.08)	5	7K	26M
1394/03/18	3,740	3,650	3,740	3,703	(0.11)	4	11K	39M
1394/03/17	3,650	3,650	3,650	3,707	(0.05)	2	5K	17M
1394/03/11	3,700	3,700	3,700	3,709	0.0	1	128	474K
1394/03/10	3,685	3,685	3,700	3,709	0.0	5	4K	13M
1394/03/06	3,750	3,750	3,750	3,709	0.0	1	50	188K
1394/03/05	3,650	3,650	3,800	3,709	0.0	3	2K	6M
1394/03/03	3,690	3,690	3,700	3,709	0.0	2	4K	17M
1394/03/02	3,602	3,602	3,780	3,709	0.0	4	600	2M
1394/02/30	3,603	3,603	3,603	3,709	(0.03)	4	1K	4M
1394/02/29	3,621	3,603	3,622	3,710	(0.08)	5	5K	17M
1394/02/27	3,600	3,600	3,600	3,713	(0.03)	2	700	3M
1394/02/21	3,790	3,790	3,790	3,714	0.05	1	3K	10M
1394/02/20	3,650	3,650	3,650	3,712	(0.62)	2	37K	135M
1394/02/15	3,665	3,650	3,665	3,735	(0.11)	3	6K	21M
1394/02/14	3,665	3,665	3,665	3,739	(0.05)	4	4K	15M
1394/02/13	3,665	3,665	3,665	3,741	(0.05)	5	4K	15M
1394/02/09	3,668	3,665	3,668	3,743	(0.03)	3	2K	9M
1394/02/08	3,891	3,667	3,891	3,744	0.05	4	5K	19M
1394/02/07	3,750	3,665	3,750	3,742	(0.03)	5	4K	14M
1394/02/06	3,665	3,665	3,665	3,743	0.0	1	100	366K
1394/02/05	3,670	3,663	3,670	3,743	(0.05)	4	4K	14M
1394/01/31	3,658	3,650	3,658	3,745	(0.03)	3	2K	7M
1394/01/30	3,614	3,614	3,617	3,746	(0.32)	2	11K	40M
1394/01/29	3,885	3,885	3,888	3,758	0.51	5	18K	69M
1394/01/26	3,750	3,750	3,798	3,739	2.38	21	87K	331M
1394/01/25	3,601	3,601	3,602	3,652	0.0	2	501	2M
1394/01/24	3,650	3,563	3,655	3,652	(0.08)	7	19K	69M
1394/01/23	3,561	3,561	3,561	3,655	(0.03)	1	1K	4M
1394/01/22	3,652	3,556	3,652	3,656	(0.16)	5	12K	45M
1394/01/18	3,800	3,700	3,800	3,662	0.22	9	10K	38M
1394/01/17	3,639	3,387	3,659	3,654	3.84	25	209K	762M
1394/01/16	3,523	3,255	3,523	3,519	3.87	32	169K	595M
1394/01/15	3,501	3,501	3,510	3,388	0.39	9	14K	49M
1394/01/11	3,400	3,259	3,400	3,375	0.0	2	2K	6M
1394/01/10	3,410	3,400	3,410	3,375	0.03	3	5K	17M
1394/01/09	3,400	3,400	3,450	3,374	1.69	10	72K	248M
1394/01/08	3,241	3,241	3,399	3,318	(1.07)	5	50K	163M
1393/12/27	3,399	3,283	3,399	3,354	0.03	2	2K	7M
1393/12/26	3,221	3,221	3,221	3,353	0.0	1	400	1M
1393/12/25	3,300	3,300	3,350	3,353	(0.45)	14	32K	107M
1393/12/24	3,266	3,266	3,300	3,368	(0.97)	13	38K	125M
1393/12/23	3,420	3,420	3,420	3,401	0.0	1	1K	5M
1393/12/20	3,302	3,302	3,410	3,401	(0.23)	9	14K	48M
1393/12/19	3,300	3,300	3,316	3,409	(0.2)	5	10K	34M
1393/12/18	3,302	3,302	3,302	3,416	(0.09)	2	3K	12M
1393/12/17	3,358	3,358	3,492	3,419	2.00	5	3K	10M
1393/12/06	3,241	3,241	3,375	3,352	(0.71)	4	27K	86M
1393/12/05	3,396	3,396	3,396	3,376	0.0	1	295	1M
1393/12/02	3,304	3,304	3,490	3,376	0.54	9	22K	75M
1393/11/29	3,299	3,299	3,395	3,358	2.85	15	61K	204M
1393/11/28	3,200	3,200	3,381	3,265	0.0	3	413	1M
1393/11/26	3,227	3,226	3,227	3,265	(1.95)	6	25K	81M
1393/11/25	3,321	3,321	3,322	3,330	(0.09)	5	10K	33M
1393/11/21	3,321	3,321	3,321	3,333	(0.06)	4	6K	19M
1393/11/20	3,321	3,321	3,321	3,335	(3.16)	10	35K	117M
1393/11/19	3,409	3,316	3,409	3,444	(0.2)	4	2K	8M
1393/11/18	3,401	3,401	3,499	3,451	(0.52)	21	81K	281M
1393/11/15	3,500	3,380	3,500	3,469	1.31	10	37K	130M
1393/11/14	3,538	3,506	3,538	3,424	0.44	2	5K	16M
1393/11/13	3,539	3,410	3,539	3,409	0.18	8	3K	12M
1393/11/12	3,393	3,360	3,409	3,403	3.81	35	277K	942M
1393/11/11	3,270	3,242	3,305	3,278	3.15	27	75K	246M
1393/11/08	3,151	3,151	3,250	3,178	(0.09)	9	8K	26M
1393/11/07	3,190	3,130	3,190	3,181	(0.56)	8	13K	41M
1393/11/06	3,230	3,190	3,230	3,199	(3.15)	21	116K	371M
1393/11/05	3,220	3,220	3,306	3,303	3.90	32	230K	761M
1393/11/04	3,160	3,150	3,220	3,179	2.12	20	28K	91M
1393/11/01	3,100	3,100	3,190	3,113	(0.35)	45	529K	2B
1393/10/30	3,141	3,122	3,289	3,124	(3.79)	9	57K	178M
1393/10/29	3,163	3,151	3,163	3,247	(0.31)	6	4K	13M
1393/10/28	3,200	3,175	3,200	3,257	(1.12)	8	15K	46M
1393/10/27	3,415	3,203	3,415	3,294	(0.12)	11	6K	20M
1393/10/24	3,400	3,400	3,400	3,298	0.03	1	515	2M
1393/10/23	3,314	3,210	3,350	3,297	(0.15)	20	76K	251M
1393/10/22	3,289	3,250	3,311	3,302	3.71	38	64K	211M
1393/10/21	3,100	3,100	3,240	3,184	0.66	37	153K	488M
1393/10/20	3,200	3,110	3,220	3,163	(2.2)	23	96K	304M
1393/10/17	3,170	3,170	3,280	3,234	2.08	23	87K	282M
1393/10/16	3,166	3,165	3,200	3,168	(3.88)	57	139K	440M
1393/10/15	3,223	3,219	3,450	3,296	(1.67)	17	18K	59M
1393/10/14	3,150	3,150	3,409	3,352	2.26	41	200K	672M
1393/10/13	3,380	3,275	3,380	3,278	(3.28)	12	70K	229M
1393/10/10	3,400	3,370	3,440	3,389	(3.42)	25	52K	177M
1393/10/09	3,540	3,441	3,550	3,509	(1.1)	22	47K	166M
1393/10/08	3,608	3,467	3,608	3,548	2.25	43	79K	279M
1393/10/07	3,450	3,447	3,476	3,470	3.80	42	139K	482M
1393/10/06	3,333	3,325	3,500	3,343	(3.47)	52	163K	546M
1393/10/03	3,501	3,456	3,632	3,463	(3.78)	46	159K	550M
1393/10/01	3,589	3,589	3,777	3,599	(3.72)	237	996K	4B
1393/09/29	3,628	3,628	3,628	3,738	(1.08)	8	11K	40M
1393/09/26	3,722	3,722	3,722	3,779	(2.53)	11	25K	94M
1393/09/25	3,900	3,858	3,900	3,877	(3.51)	63	166K	644M
1393/09/24	4,190	3,898	4,190	4,018	(1.03)	201	572K	2B
1393/09/23	4,061	3,950	4,061	4,060	3.97	360	2M	8B
1393/09/19	3,755	3,755	3,905	3,905	12.31	17	207K	810M
1393/09/18	3,601	3,601	3,601	3,477	0.40	4	4K	15M
1393/09/17	3,577	3,577	3,577	3,463	0.67	7	7K	24M
1393/09/16	3,575	3,575	3,575	3,440	0.06	1	500	2M
1393/09/15	3,568	3,568	3,568	3,438	0.20	3	2K	7M
1393/09/12	3,552	3,552	3,552	3,431	0.44	1	4K	16M
1393/09/10	3,481	3,481	3,481	3,416	2.03	4	20K	71M
1393/09/09	3,370	3,370	3,370	3,348	3.30	11	33K	111M
1393/09/08	3,336	3,336	3,336	3,241	1.03	4	10K	35M
1393/09/05	3,323	3,323	3,323	3,208	0.38	3	4K	13M
1393/09/04	3,313	3,313	3,313	3,196	0.31	3	3K	10M
1393/09/03	3,296	3,296	3,296	3,186	0.50	5	5K	17M
1393/09/02	3,137	3,137	3,262	3,170	5.11	70	432K	1B
1393/08/21	9,422	9,422	9,422	9,065	0.06	2	500	5M
1393/08/20	9,402	9,402	9,402	9,060	0.21	1	2K	19M
1393/08/19	9,394	9,394	9,394	9,041	0.09	1	892	8M
1393/08/18	9,371	9,371	9,371	9,033	0.24	4	2K	23M
1393/08/17	9,357	9,357	9,357	9,011	0.14	1	2K	14M
1393/08/14	9,356	9,356	9,356	8,998	0.01	2	160	1M
1393/08/11	9,352	9,352	9,352	8,997	0.04	1	500	5M
1393/08/10	9,317	9,317	9,317	8,993	0.38	5	4K	35M
1393/08/07	9,312	9,312	9,312	8,959	0.06	2	510	5M
1393/08/06	9,299	9,299	9,299	8,954	0.13	1	1K	12M
1393/08/05	9,297	9,297	9,297	8,942	0.02	2	275	3M
1393/08/04	9,295	9,295	9,295	8,940	0.02	3	219	2M
1393/08/03	9,295	9,295	9,295	8,938	0.0	1	15	139K
1393/07/30	9,291	9,291	9,291	8,938	0.04	1	500	5M
1393/07/29	9,290	9,290	9,290	8,934	0.01	1	80	743K
1393/07/28	9,233	9,233	9,233	8,933	0.62	3	6K	57M
1393/07/27	9,228	9,228	9,228	8,878	0.05	1	500	5M
1393/07/26	9,221	9,221	9,221	8,874	0.08	3	758	7M
1393/07/23	9,216	9,216	9,216	8,867	0.06	2	530	5M
1393/07/22	9,200	9,200	9,200	8,862	0.17	3	2K	16M
1393/07/20	9,196	9,196	9,196	8,847	0.05	2	500	5M
1393/07/16	9,194	9,194	9,194	8,843	0.01	2	120	1M
1393/07/15	9,000	9,000	9,000	8,842	0.11	2	2K	21M
1393/07/14	9,116	9,116	9,116	8,832	0.75	4	8K	69M
1393/07/12	9,103	9,103	9,103	8,766	0.15	2	2K	14M
1393/07/09	9,098	9,098	9,098	8,753	0.05	1	500	5M
1393/07/08	9,318	8,602	9,318	8,749	(2.35)	14	48K	416M
1393/07/07	9,314	9,314	9,314	8,960	0.04	1	500	5M
1393/07/06	9,310	9,310	9,310	8,956	0.04	1	500	5M
1393/07/05	9,272	9,272	9,272	8,952	0.40	2	4K	37M
1393/07/02	9,268	9,268	9,268	8,916	0.04	1	500	5M
1393/07/01	9,264	9,264	9,264	8,912	0.04	1	500	5M
1393/06/31	9,193	9,193	9,193	8,908	0.77	7	8K	71M
1393/06/30	9,173	9,173	9,173	8,840	0.22	2	2K	20M
1393/06/29	9,169	9,169	9,169	8,821	0.05	1	500	5M
1393/06/26	9,165	9,165	9,165	8,817	0.05	1	500	5M
1393/06/24	9,142	9,142	9,142	8,813	0.25	6	3K	23M
1393/06/22	9,106	9,106	9,106	8,791	0.40	3	4K	36M
1393/06/19	9,049	9,049	9,049	8,756	0.63	2	6K	57M
1393/06/18	9,044	9,044	9,044	8,701	0.05	1	500	5M
1393/06/17	9,043	9,043	9,043	8,697	0.01	2	150	1M
1393/06/16	8,924	8,924	8,924	8,696	1.34	4	13K	119M
1393/06/15	8,920	8,920	8,920	8,581	0.05	2	510	5M
1393/06/12	8,915	8,915	8,915	8,577	0.05	1	500	4M
1393/06/11	8,901	8,901	8,901	8,573	0.16	3	2K	15M
1393/06/10	8,750	8,750	8,810	8,559	1.03	7	12K	106M
1393/06/09	8,806	8,806	8,806	8,472	0.05	1	500	4M
1393/06/08	8,500	8,500	8,500	8,468	0.01	2	2K	14M
1393/06/05	8,500	8,500	8,772	8,467	0.38	5	12K	102M
1393/06/04	8,768	8,096	8,768	8,435	0.04	13	5K	40M
1393/06/03	8,400	8,400	8,400	8,432	0.0	1	400	3M
1393/06/01	8,140	8,140	8,140	8,432	(0.43)	1	4K	36M
1393/05/29	8,780	8,780	8,784	8,468	0.25	3	2K	22M
1393/05/28	8,280	8,280	8,782	8,447	0.02	4	372	3M
1393/05/27	8,252	8,252	8,782	8,445	0.0	2	254	2M
1393/05/26	8,250	8,250	8,739	8,445	0.50	9	7K	59M
1393/05/25	8,200	8,200	8,200	8,403	(0.01)	3	218	2M
1393/05/22	8,100	8,070	8,702	8,404	0.43	12	15K	127M
1393/05/21	8,671	8,671	8,672	8,368	0.01	2	155	1M
1393/05/20	8,671	8,498	8,671	8,367	0.35	8	4K	30M
1393/05/19	8,100	8,000	8,648	8,338	0.26	7	6K	48M
1393/05/18	8,566	8,104	8,566	8,316	0.96	5	11K	94M
1393/05/15	8,563	8,019	8,563	8,237	0.04	2	630	5M
1393/05/13	8,558	8,558	8,558	8,234	0.06	2	560	5M
1393/05/12	8,500	8,500	8,536	8,229	0.26	6	3K	22M
1393/05/11	8,208	8,150	8,208	8,208	0.0	6	1K	10M
1393/05/06	8,000	8,000	8,510	8,208	0.31	4	6K	46M
1393/05/05	8,100	8,100	8,100	8,183	(0.02)	1	1K	9M
1393/05/04	8,143	8,143	8,468	8,185	0.52	3	12K	94M
1393/04/25	8,445	8,445	8,445	8,159	0.47	8	5K	39M
1393/04/24	8,250	8,250	8,251	8,121	0.0	2	90	743K
1393/04/23	8,426	8,426	8,426	8,121	0.23	4	2K	20M
1393/04/21	8,417	8,417	8,417	8,102	0.10	2	1K	8M
1393/04/18	8,080	8,080	8,393	8,094	0.28	3	22K	178M
1393/04/17	8,068	8,068	8,390	8,071	0.04	12	507K	4B
1393/04/16	8,068	8,060	8,068	8,068	0.0	11	503K	4B
1393/04/15	8,267	8,100	8,267	8,068	1.36	4	23K	184M
1393/04/14	8,581	7,951	8,581	7,960	(3.53)	3	41K	324M
1393/04/11	8,564	8,005	8,564	8,251	0.18	5	2K	17M
1393/04/10	8,200	8,200	8,200	8,236	(0.04)	3	3K	25M
1393/04/09	8,000	8,000	8,540	8,239	(0.24)	6	3K	26M
1393/04/08	8,400	8,004	8,550	8,259	0.45	5	6K	52M
1393/04/07	8,217	8,000	8,545	8,222	0.06	36	887K	7B
1393/04/04	8,214	8,202	8,532	8,217	0.16	7	3M	21B
1393/04/03	8,486	8,486	8,486	8,204	0.54	7	5K	46M
1393/04/02	8,160	8,160	8,160	8,160	0.11	12	5M	44B
1393/04/01	8,000	8,000	8,175	8,151	(0.15)	17	3M	22B
1393/03/05	8,464	8,102	8,464	8,163	0.29	2	4K	29M
1393/03/04	8,124	8,124	8,560	8,139	(1.19)	14	147K	1B
1393/03/03	8,400	8,051	8,509	8,237	0.66	4	9K	72M
1393/02/31	8,125	8,125	8,672	8,183	(1.87)	36	213K	2B
1393/02/30	8,101	8,101	8,497	8,339	(0.11)	2	2K	12M
1393/02/29	8,110	8,110	8,465	8,348	2.56	10	29K	242M
1393/02/28	8,113	8,113	8,437	8,140	0.33	10	26K	211M
1393/02/27	8,100	8,100	8,200	8,113	(3.17)	11	204K	2B
1393/02/24	8,549	8,540	8,550	8,379	0.24	3	4K	37M
1393/02/22	8,150	8,150	8,300	8,359	(0.07)	5	3K	28M
1393/02/21	8,300	8,300	8,300	8,365	(0.13)	1	6K	50M
1393/02/20	8,500	8,400	8,547	8,376	0.48	20	9K	74M
1393/02/17	8,300	8,300	8,500	8,336	0.05	5	2K	18M
1393/02/16	8,100	8,100	8,300	8,332	(0.1)	4	2K	19M
1393/02/15	8,400	8,250	8,400	8,340	0.0	3	505	4M
1393/02/14	8,530	8,400	8,530	8,340	0.07	4	1K	12M
1393/02/13	8,550	8,307	8,565	8,334	0.02	6	3K	25M
1393/02/10	8,500	8,300	8,510	8,332	0.24	10	6K	49M
1393/02/09	8,312	8,312	8,312	8,312	3.99	12	59K	493M
1393/02/08	8,275	8,275	8,275	7,993	0.45	13	5K	37M
1393/02/07	8,253	8,253	8,253	7,957	0.26	7	3K	22M
1393/02/06	8,233	8,233	8,249	7,936	0.05	5	568	5M
1393/02/03	8,202	8,202	8,202	7,932	0.57	6	6K	47M
1393/02/02	7,974	7,974	8,120	7,887	1.01	10	11K	90M
1393/02/01	7,801	7,801	7,900	7,808	0.41	5	11K	87M
1393/01/31	7,800	7,800	7,800	7,776	0.0	2	233	2M
1393/01/30	7,800	7,800	7,800	7,776	0.01	3	1K	8M
1393/01/27	7,900	7,802	7,900	7,775	0.01	4	698	5M
1393/01/26	7,800	7,800	7,974	7,774	0.13	2	10K	79M
1393/01/25	7,974	7,800	7,974	7,764	0.04	6	1K	11M
1393/01/24	7,800	7,800	7,800	7,761	0.01	2	1K	9M
1393/01/23	7,800	7,800	7,800	7,760	0.0	1	250	2M
1393/01/20	7,750	7,750	7,800	7,760	0.06	4	7K	55M
1393/01/18	7,830	7,800	7,830	7,755	0.15	9	7K	55M
1393/01/16	7,970	7,698	7,970	7,743	0.40	14	9K	72M
1393/01/11	7,880	7,880	7,880	7,712	0.10	2	2K	14M
1393/01/10	7,880	7,880	7,950	7,704	0.46	5	6K	50M
1393/01/09	7,601	7,601	7,601	7,669	0.0	1	25	190K
1393/01/05	7,974	7,501	7,974	7,669	0.01	2	400	3M
1392/12/27	7,888	7,850	7,899	7,668	0.75	14	9K	70M
1392/12/26	7,750	7,750	7,824	7,611	1.16	8	12K	94M
1392/12/24	7,680	7,680	7,700	7,524	0.88	5	11K	84M
1392/12/21	7,400	7,400	7,500	7,458	0.03	3	5K	37M
1392/12/20	7,268	7,268	7,268	7,456	(1.51)	3	15K	110M
1392/12/19	7,270	7,270	7,270	7,570	(0.03)	1	237	2M
1392/12/18	7,282	7,282	7,282	7,572	(0.17)	2	2K	12M
1392/12/17	7,324	7,324	7,324	7,585	(0.58)	5	6K	42M
1392/12/14	7,326	7,326	7,699	7,629	(0.03)	7	20K	151M
1392/12/13	7,351	7,351	7,351	7,631	(0.33)	2	3K	24M
1392/12/12	7,377	7,377	7,500	7,656	(0.36)	6	5K	34M
1392/12/10	7,400	7,392	7,400	7,684	(0.19)	8	2K	15M
1392/12/07	7,397	7,397	7,500	7,699	(0.08)	4	805	6M
1392/12/05	7,800	7,700	7,800	7,705	0.04	4	2K	18M
1392/12/04	7,790	7,790	7,790	7,702	0.05	5	2K	15M
1392/12/03	7,503	7,503	7,800	7,698	(0.16)	9	23K	177M
1392/11/30	7,700	7,700	7,710	7,710	(0.01)	6	6K	47M
1392/11/29	7,436	7,436	7,436	7,711	(0.44)	1	4K	33M
1392/11/26	7,731	7,731	7,731	7,745	(0.03)	4	5K	37M
1392/11/21	7,986	7,795	7,986	7,747	0.89	6	23K	177M
1392/11/20	7,950	7,950	7,950	7,679	0.39	3	4K	32M
1392/11/19	7,324	7,324	7,910	7,649	0.39	13	14K	108M
1392/11/16	7,345	7,345	7,820	7,619	(0.42)	6	16K	120M
1392/11/15	7,402	7,402	7,402	7,651	(0.65)	10	7K	50M
1392/11/13	7,401	7,401	8,007	7,701	(0.1)	4	3K	23M
1392/11/12	8,006	7,800	8,006	7,709	0.13	5	1K	11M
1392/11/09	7,700	7,411	7,998	7,699	(0.05)	4	14K	104M
1392/11/08	7,501	7,501	7,506	7,703	(0.53)	3	7K	50M
1392/11/07	7,589	7,588	7,589	7,744	(2.02)	22	20K	154M
1392/11/06	7,671	7,671	7,671	7,904	(0.15)	1	2K	15M
1392/11/05	7,900	7,900	7,902	7,916	(0.01)	5	2K	14M
1392/11/02	7,911	7,911	8,099	7,917	1.36	13	91K	721M
1392/11/01	7,900	7,900	7,900	7,811	0.30	8	8K	65M
1392/10/30	7,584	7,584	7,614	7,788	(1.42)	13	15K	116M
1392/10/28	7,900	7,900	7,901	7,900	(0.23)	16	39K	310M
1392/10/25	7,900	7,900	7,987	7,918	(0.03)	15	20K	161M
1392/10/24	7,976	7,976	8,040	7,920	0.11	13	5K	43M
1392/10/23	7,900	7,900	8,100	7,911	0.29	16	7K	58M
1392/10/22	7,900	7,730	7,900	7,888	(2.01)	42	72K	567M
1392/10/21	8,001	7,975	8,025	8,050	(1.06)	24	25K	197M
1392/10/18	8,198	7,919	8,198	8,136	(1.36)	18	15K	119M
1392/10/17	8,101	8,012	8,102	8,248	(0.3)	13	6K	46M
1392/10/16	8,500	8,203	8,565	8,273	0.44	18	9K	71M
1392/10/15	8,100	8,100	8,359	8,237	2.48	48	43K	355M
1392/10/14	7,957	7,957	8,130	8,038	0.48	22	50K	399M
1392/10/11	8,000	7,904	8,150	8,000	(2.44)	39	83K	661M
1392/10/09	8,300	7,967	8,453	8,200	(1.18)	68	134K	1B
1392/10/08	8,490	8,106	8,744	8,298	(1.31)	49	101K	840M
1392/10/07	8,396	8,395	8,539	8,408	(3.84)	34	107K	897M
1392/10/04	8,900	8,523	8,900	8,744	(0.81)	9	11K	98M
1392/10/03	8,590	8,590	9,000	8,815	(1.42)	24	41K	365M
1392/10/01	9,000	8,820	9,167	8,942	1.39	35	27K	243M
1392/09/30	8,501	8,501	8,975	8,819	2.19	47	56K	498M
1392/09/27	8,657	8,500	8,660	8,630	3.64	41	75K	650M
1392/09/26	8,327	8,327	8,327	8,327	4.00	15	54K	446M
1392/09/25	8,002	8,002	8,418	8,007	(1.09)	27	787K	6B
1392/09/24	8,001	8,001	8,232	8,095	2.26	16	96K	774M
1392/09/23	7,741	7,741	8,380	7,916	(1.8)	17	131K	1B
1392/09/20	7,850	7,841	8,113	8,061	(1.18)	17	24K	190M
1392/09/19	8,157	8,157	8,158	8,157	(3.99)	42	69K	565M
1392/09/18	8,254	8,254	8,254	8,496	(1.17)	18	12K	98M
1392/09/17	8,999	8,515	8,999	8,597	(3.07)	25	50K	428M
1392/09/16	8,998	8,701	8,998	8,869	1.06	28	50K	441M
1392/09/13	9,250	8,683	9,250	8,776	(2.96)	83	239K	2B
1392/09/12	9,044	9,044	9,044	9,044	3.99	53	340K	3B
1392/09/11	8,697	8,696	8,697	8,697	3.99	50	95K	824M
1392/09/10	8,200	8,200	8,363	8,363	3.99	20	64K	538M
1392/09/09	7,930	7,930	8,104	8,042	3.20	43	79K	637M
1392/09/06	7,666	7,666	7,938	7,793	2.10	10	64K	500M
1392/09/05	7,562	7,561	7,567	7,633	(2.73)	5	30K	230M
1392/09/04	7,980	7,980	7,980	7,847	0.06	4	1K	11M
1392/09/03	7,586	7,586	7,612	7,842	(0.72)	6	7K	56M
1392/09/02	7,454	7,454	7,900	7,899	1.77	10	55K	436M
1392/08/29	7,997	7,811	7,997	7,762	0.13	4	4K	30M
1392/08/28	7,552	7,552	7,552	7,752	(0.01)	1	100	755K
1392/08/27	7,551	7,543	7,900	7,753	(0.68)	11	30K	231M
1392/08/26	7,551	7,551	7,551	7,806	(0.08)	1	970	7M
1392/08/25	7,799	7,799	7,863	7,812	0.0	3	149	1M
1392/08/21	7,799	7,799	7,799	7,812	(0.27)	5	24K	190M
1392/08/20	7,856	7,650	7,860	7,833	(0.29)	11	7K	51M
1392/08/19	7,562	7,562	7,564	7,856	(0.13)	5	1K	10M
1392/08/18	7,778	7,778	7,876	7,866	(0.13)	4	4K	33M
1392/08/15	7,869	7,762	8,100	7,876	0.01	18	17K	132M
1392/08/14	7,875	7,662	7,899	7,875	0.0	38	1M	10B
1392/08/13	7,666	7,666	7,900	7,875	(1.35)	12	19K	147M
1392/08/12	7,711	7,711	7,711	7,983	(0.11)	3	1K	9M
1392/08/11	8,100	7,979	8,100	7,992	0.03	9	7K	53M
1392/08/08	8,227	8,100	8,227	7,990	1.00	15	13K	103M
1392/08/07	7,701	7,701	7,921	7,911	3.86	15	145K	1B
1392/08/06	7,798	7,501	7,798	7,617	1.57	9	16K	127M
1392/08/05	7,452	7,452	7,700	7,499	0.01	6	667	5M
1392/08/04	7,438	7,438	7,599	7,498	(3.05)	17	46K	348M
1392/08/01	7,701	7,701	7,800	7,734	(0.83)	11	31K	236M
1392/07/30	7,691	7,691	7,691	7,799	(2.62)	4	26K	203M
1392/07/29	8,110	7,900	8,110	8,009	0.02	21	16K	125M
1392/07/28	7,850	7,850	8,045	8,007	3.50	41	339K	3B
1392/07/27	7,850	7,750	7,850	7,736	0.06	20	5K	37M
1392/07/23	7,657	7,657	7,998	7,731	0.51	57	2M	12B
1392/07/22	7,651	7,651	7,789	7,692	0.09	13	47K	362M
1392/07/21	7,651	7,651	7,943	7,685	0.55	12	19K	146M
1392/07/20	7,567	7,567	7,978	7,643	(2.96)	15	44K	334M
1392/07/17	8,050	7,803	8,050	7,876	(0.05)	6	4K	30M
1392/07/16	7,715	7,715	7,980	7,880	(1.83)	6	27K	215M
1392/07/15	7,805	7,805	7,999	8,027	(0.06)	4	3K	28M
1392/07/14	7,761	7,761	8,080	8,032	(0.63)	31	9K	74M
1392/07/13	8,100	8,000	8,160	8,083	0.70	23	36K	291M
1392/07/10	8,099	7,777	8,100	8,027	(0.42)	7	7K	52M
1392/07/09	8,061	8,061	8,061	8,061	4.00	34	70K	566M
1392/07/08	7,711	7,711	8,080	7,751	(0.84)	25	52K	404M
1392/07/07	7,700	7,700	7,977	7,817	(0.29)	17	33K	260M
1392/07/06	7,900	7,660	7,902	7,840	(1.48)	43	25K	192M
1392/07/03	8,309	7,750	8,309	7,958	(0.79)	12	14K	106M
1392/07/02	8,098	7,905	8,320	8,021	0.20	55	87K	701M
1392/07/01	8,200	7,807	8,200	8,005	(0.99)	18	18K	145M
1392/06/31	7,900	7,565	8,195	8,085	2.60	49	113K	917M
1392/06/30	7,844	7,844	7,999	7,880	(3.54)	89	71K	557M
1392/06/27	8,466	7,961	8,466	8,169	0.34	188	3M	26B
1392/06/26	8,141	8,141	8,141	8,141	4.00	10	236K	2B
1392/06/25	8,051	8,051	8,051	7,828	1.11	6	11K	90M
1392/06/24	7,742	7,742	7,742	7,742	3.99	6	220K	2B
1392/06/23	7,445	7,445	7,445	7,445	3.99	141	4M	29B
1392/06/20	7,441	7,441	7,441	7,159	0.06	1	500	4M
1392/06/19	7,424	7,424	7,424	7,155	0.22	1	2K	17M
1392/06/18	7,372	7,372	7,372	7,139	0.71	2	7K	52M
1392/06/17	7,308	7,308	7,308	7,089	0.88	5	9K	65M
1392/06/13	7,223	7,223	7,223	7,027	1.17	5	12K	84M
1392/06/12	7,214	7,214	7,214	6,946	0.13	3	1K	10M
1392/06/10	7,184	7,184	7,184	6,937	0.42	5	4K	31M
1392/06/09	7,162	7,162	7,162	6,908	0.30	1	3K	21M
1392/06/06	7,132	7,132	7,132	6,887	0.42	5	4K	31M
1392/06/05	7,119	7,119	7,119	6,858	0.18	1	2K	12M
1392/06/04	7,102	7,102	7,102	6,846	0.25	3	3K	18M
1392/06/03	7,094	7,094	7,094	6,829	0.10	2	1K	7M
1392/06/02	7,040	7,040	7,040	6,822	0.77	3	8K	54M
1392/05/30	7,002	7,002	7,002	6,770	0.55	4	5K	38M
1392/05/29	6,890	6,890	6,890	6,733	1.63	3	16K	113M
1392/05/28	6,878	6,878	6,878	6,625	0.17	3	2K	11M
1392/05/27	6,877	6,877	6,877	6,614	0.02	2	101	695K
1392/05/26	6,861	6,861	6,861	6,613	0.23	5	2K	15M
1392/05/22	6,810	6,810	6,810	6,598	0.75	3	7K	51M
1392/05/21	6,688	6,688	6,688	6,549	1.83	6	18K	123M
1392/05/20	6,431	6,431	6,431	6,431	3.99	25	154K	990M
1392/05/16	6,397	6,397	6,397	6,184	0.54	3	5K	35M
1392/05/15	6,374	6,374	6,374	6,151	0.36	3	4K	23M
1392/05/14	6,373	6,373	6,373	6,129	0.02	1	200	1M
1392/05/13	6,322	6,322	6,322	6,128	0.81	1	8K	51M
1392/05/12	6,322	6,322	6,322	6,079	0.0	1	6	38K
1392/05/09	6,322	6,322	6,322	6,079	0.0	1	1	6K
1392/05/07	6,277	6,277	6,277	6,079	0.71	4	7K	45M
1392/05/06	6,185	6,185	6,185	6,036	1.48	5	15K	92M
1392/05/05	5,895	5,895	6,127	5,948	1.43	23	95K	564M
1392/04/29	5,864	5,864	5,864	5,864	3.99	3	50K	295M
1392/04/26	5,856	5,856	5,856	5,639	0.14	2	2K	9M
1392/04/25	5,812	5,812	5,812	5,631	0.75	4	8K	44M
1392/04/24	5,666	5,666	5,666	5,589	2.57	6	26K	146M
1392/04/23	5,449	5,449	5,449	5,449	3.99	12	121K	660M
1392/04/22	5,426	5,426	5,426	5,240	0.42	4	4K	23M
1392/04/19	5,417	5,417	5,417	5,218	0.17	2	2K	9M
1392/04/18	5,394	5,394	5,394	5,209	0.42	1	4K	23M
1392/04/17	5,372	5,372	5,372	5,187	0.41	3	4K	22M
1392/04/16	5,310	5,310	5,310	5,166	1.18	2	12K	62M
1392/04/12	5,310	5,310	5,310	5,106	0.0	1	7	37K
1392/04/11	5,310	5,310	5,310	5,106	0.0	1	50	266K
1392/04/10	5,106	5,106	5,106	5,106	3.99	4	40K	204M
1392/04/09	4,910	4,910	4,910	4,910	3.98	25	715K	4B
1392/04/08	4,895	4,895	4,895	4,722	0.32	3	3K	16M
1392/04/05	4,707	4,707	4,707	4,707	4.00	2	50K	235M
1392/03/25	4,707	4,707	4,707	4,526	0.0	1	3	14K
1392/03/22	4,652	4,652	4,652	4,526	1.16	3	12K	54M
1392/03/21	4,642	4,642	4,642	4,474	0.22	2	2K	10M
1392/03/20	4,596	4,596	4,596	4,464	1.00	3	10K	46M
1392/03/13	4,515	4,515	4,515	4,420	1.80	8	18K	82M
1392/03/12	4,342	4,342	4,342	4,342	4.00	12	58K	250M
1392/03/11	4,256	4,256	4,256	4,175	2.00	3	20K	86M
1392/03/08	4,247	4,247	4,247	4,093	0.22	1	2K	10M
1392/03/07	4,240	4,240	4,240	4,084	0.17	3	2K	8M
1392/03/06	4,129	4,129	4,129	4,077	2.67	2	27K	111M
1392/03/05	4,123	4,123	4,123	3,971	0.15	2	2K	7M
1392/03/04	4,062	4,062	4,062	3,965	1.51	8	15K	61M
1392/03/01	3,757	3,757	3,907	3,906	3.97	8	57K	224M
1392/02/31	3,700	3,700	3,843	3,757	1.65	13	19K	72M
1392/02/30	3,527	3,527	3,815	3,696	0.74	11	23K	84M
1392/02/29	3,600	3,600	3,605	3,669	(0.92)	3	14K	49M
1392/02/28	3,679	3,679	3,767	3,703	0.65	15	29K	106M
1392/02/25	3,791	3,646	3,791	3,679	0.91	14	18K	67M
1392/02/24	3,614	3,600	3,700	3,646	0.47	13	47K	171M
1392/02/23	3,630	3,627	3,749	3,629	(3.94)	22	100K	364M
1392/02/22	3,913	3,614	3,913	3,778	0.37	32	27K	101M
1392/02/21	3,764	3,764	3,764	3,764	3.98	24	58K	218M
1392/02/18	3,620	3,620	3,620	3,620	3.99	17	52K	187M
1392/02/17	3,481	3,481	3,481	3,481	3.97	11	70K	244M
1392/02/16	3,340	3,280	3,348	3,348	3.98	12	114K	381M
1392/02/15	3,215	3,215	3,360	3,220	(3.82)	37	149K	478M
1392/02/14	3,343	3,343	3,400	3,348	(3.85)	35	61K	206M
1392/02/11	3,600	3,482	3,600	3,482	(4.0)	40	91K	318M
1392/02/10	3,627	3,627	3,627	3,627	(4.0)	18	75K	272M
1392/02/09	3,700	3,700	3,965	3,778	(1.97)	34	71K	267M
1392/02/08	4,049	3,845	4,049	3,854	(3.77)	36	70K	269M
1392/02/07	4,054	3,900	4,054	4,005	2.69	46	103K	411M
1392/02/04	3,800	3,800	3,903	3,900	3.92	23	53K	207M
1392/02/03	3,740	3,729	3,793	3,753	2.88	23	119K	448M
1392/02/02	3,640	3,558	3,800	3,648	(1.57)	47	145K	531M
1392/02/01	3,800	3,649	3,800	3,706	(2.5)	29	89K	331M
1392/01/31	3,808	3,690	3,808	3,801	3.80	22	86K	326M
1392/01/28	3,662	3,662	3,662	3,662	3.98	3	51K	187M
1392/01/27	3,522	3,522	3,522	3,522	3.99	2	52K	181M
1392/01/26	3,387	3,387	3,387	3,387	3.99	16	164K	556M
1392/01/24	3,257	3,250	3,257	3,257	3.99	30	366K	1B
1392/01/21	3,132	3,132	3,132	3,132	3.98	5	40K	126M
1392/01/20	3,012	3,012	3,012	3,012	3.97	5	40K	120M
1392/01/19	2,897	2,897	2,897	2,897	3.98	2	50K	145M
1392/01/18	2,866	2,866	2,866	2,786	1.09	4	11K	31M
1392/01/17	2,690	2,690	2,830	2,756	1.25	8	13K	37M
1392/01/11	2,800	2,620	2,800	2,722	(0.07)	4	2K	5M
1392/01/10	2,750	2,750	2,750	2,724	0.0	1	180	495K
1392/01/05	2,830	2,830	2,832	2,724	0.0	3	111	314K
1391/12/28	2,640	2,640	2,640	2,724	(0.77)	1	8K	21M
1391/12/26	2,644	2,644	2,685	2,745	(0.29)	3	3K	9M
1391/12/23	2,800	2,750	2,800	2,753	0.11	7	12K	33M
1391/12/22	2,861	2,646	2,861	2,750	(0.18)	3	2K	6M
1391/12/21	2,755	2,755	2,800	2,755	(3.97)	8	107K	294M
1391/12/20	2,757	2,757	2,800	2,869	(0.07)	4	802	2M
1391/12/19	2,977	2,784	2,977	2,871	(1.0)	11	12K	35M
1391/12/12	3,010	2,895	3,010	2,900	0.17	8	12K	36M
1391/12/09	2,933	2,933	2,933	2,895	2.62	6	27K	78M
1391/12/08	2,821	2,817	2,821	2,821	3.98	18	73K	205M
1391/12/07	2,789	2,575	2,789	2,713	1.16	20	21K	59M
1391/12/06	2,778	2,778	2,778	2,682	0.37	3	4K	10M
1391/12/05	2,761	2,761	2,761	2,672	0.64	4	7K	18M
1391/12/02	2,721	2,721	2,721	2,655	1.45	6	15K	40M
1391/12/01	2,699	2,699	2,699	2,617	0.81	4	8K	22M
1391/11/30	2,683	2,683	2,683	2,596	0.62	4	6K	17M
1391/11/29	2,580	2,580	2,580	2,580	3.99	3	24K	62M
1391/11/28	2,481	2,481	2,481	2,481	3.98	7	26K	64M
1391/11/25	2,386	2,386	2,386	2,386	3.97	10	24K	57M
1391/11/24	2,385	2,385	2,385	2,295	0.04	2	295	704K
1391/11/23	2,295	2,295	2,295	2,294	3.94	8	24K	55M
1391/11/21	2,207	2,207	2,207	2,207	3.96	8	25K	55M
1391/11/18	1,992	1,990	2,152	2,123	2.56	11	30K	64M
1391/11/15	2,122	1,960	2,122	2,070	1.42	4	12K	25M
1391/11/14	2,095	2,095	2,095	2,041	1.29	3	8K	17M
1391/11/11	2,070	2,070	2,070	2,015	0.35	2	3K	5M
1391/11/09	2,070	2,070	2,070	2,008	0.80	1	5K	10M
1391/11/07	2,065	2,060	2,065	1,992	0.30	3	2K	4M
1391/11/04	2,058	2,058	2,058	1,986	0.35	4	2K	4M
1391/11/03	1,971	1,971	1,986	1,979	0.05	3	6K	12M
1391/11/02	1,950	1,950	2,001	1,978	(1.15)	11	17K	32M
1391/10/30	2,001	2,000	2,001	2,001	(0.94)	7	130K	260M
1391/10/27	2,020	2,020	2,021	2,020	(0.39)	11	43K	86M
1391/10/26	2,002	2,001	2,042	2,028	(1.02)	8	62K	125M
1391/10/25	2,002	2,002	2,002	2,049	(0.58)	1	5K	10M
1391/10/24	2,060	2,060	2,060	2,061	(0.05)	3	15K	31M
1391/10/20	2,051	2,051	2,062	2,062	(0.58)	3	41K	85M
1391/10/19	2,060	0	0	2,074	(0.38)	1	9K	18M
1391/10/18	2,080	2,080	2,080	2,082	(0.05)	4	6K	12M
1391/10/17	2,080	2,080	2,080	2,083	0.0	1	3K	6M
1391/10/13	2,121	2,121	2,121	2,083	0.0	1	1	2K
1391/10/09	2,080	2,080	2,080	2,083	(0.29)	1	17K	34M
1391/10/06	2,060	2,060	2,060	2,089	0.0	1	195	402K
1391/10/05	2,080	2,080	2,080	2,089	(0.14)	1	5K	10M
1391/10/04	2,080	2,080	2,080	2,092	(0.14)	2	4K	8M
1391/10/03	2,057	2,056	2,057	2,095	(0.62)	4	6K	12M
1391/10/02	2,100	2,100	2,100	2,108	0.0	1	500	1M
1391/09/29	2,100	2,100	2,100	2,108	(0.85)	3	17K	35M
1391/09/28	2,120	2,120	2,120	2,126	(0.23)	1	10K	21M
1391/09/27	2,140	2,100	2,140	2,131	0.57	5	13K	29M
1391/09/26	2,110	2,110	2,120	2,119	(0.05)	2	3K	7M
1391/09/22	2,100	2,100	2,101	2,120	(0.33)	4	6K	13M
1391/09/21	2,100	2,050	2,100	2,127	(0.19)	2	1K	2M
1391/09/20	2,140	2,130	2,140	2,131	(0.05)	5	19K	40M
1391/09/19	2,135	2,135	2,211	2,132	0.09	2	1K	2M
1391/09/18	2,130	2,130	2,130	2,130	0.19	7	28K	60M
1391/09/15	2,120	2,120	2,120	2,126	0.0	1	210	445K
1391/09/13	2,150	2,150	2,150	2,126	0.05	1	940	2M
1391/09/12	2,130	2,130	2,130	2,125	0.14	1	10K	21M
1391/09/11	2,179	2,179	2,180	2,122	0.81	5	6K	12M
1391/09/08	2,106	2,100	2,108	2,105	0.14	6	28K	60M
1391/09/07	2,120	2,120	2,120	2,102	0.0	1	10	21K
1391/09/06	2,096	2,096	2,096	2,102	0.0	1	40	84K
1391/09/01	2,102	2,102	2,102	2,102	0.0	4	13K	27M
1391/08/30	2,105	2,103	2,105	2,102	0.0	2	10K	21M
1391/08/29	2,113	2,060	2,113	2,102	(0.24)	7	16K	33M
1391/08/28	2,099	2,099	2,148	2,107	1.98	8	15K	31M
1391/08/27	2,070	2,064	2,070	2,066	(3.86)	9	29K	61M
1391/08/24	2,151	2,138	2,151	2,149	(3.5)	12	27K	58M
1391/08/23	2,190	2,160	2,255	2,227	(0.58)	7	12K	27M
1391/08/22	2,200	2,189	2,220	2,240	(0.22)	4	4K	9M
1391/08/21	2,218	2,218	2,254	2,245	2.70	15	26K	58M
1391/08/20	2,100	2,100	2,220	2,186	0.37	17	34K	75M
1391/08/17	2,165	2,162	2,195	2,178	(3.29)	17	20K	44M
1391/08/16	2,144	2,144	2,298	2,252	0.85	20	22K	50M
1391/08/15	2,233	2,233	2,233	2,233	3.96	20	35K	78M
1391/08/14	2,140	2,140	2,153	2,148	3.72	13	24K	52M
1391/08/10	2,071	2,071	2,071	2,071	3.97	26	47K	98M
1391/08/09	1,992	1,992	1,992	1,992	3.97	10	28K	56M
1391/08/08	1,992	1,992	1,992	1,916	0.0	1	144	287K
1391/08/07	1,990	1,990	1,990	1,916	0.10	1	737	1M
1391/08/06	1,965	1,965	1,965	1,914	1.27	4	8K	15M
1391/08/03	2,024	1,870	2,024	1,890	(2.93)	64	578K	1B
1391/06/28	2,590	2,551	2,627	2,579	1.82	28	80K	206M
1391/06/27	2,500	2,500	2,590	2,533	(0.67)	7	14K	35M
1391/06/25	2,587	2,501	2,649	2,550	(0.31)	18	49K	124M
1391/06/21	2,591	2,545	2,591	2,558	2.65	12	30K	76M
1391/06/20	2,420	2,351	2,514	2,492	3.06	42	157K	392M
1391/06/19	2,418	2,418	2,418	2,418	4.00	3	32K	77M
1391/06/18	2,325	2,325	2,325	2,325	3.98	10	32K	74M
1391/06/15	2,276	2,276	2,276	2,236	2.15	3	13K	30M
1391/06/14	2,260	2,260	2,260	2,189	0.69	2	4K	9M
1391/06/13	2,103	2,103	2,245	2,174	0.69	4	8K	17M
1391/06/06	2,115	2,115	2,115	2,159	(0.09)	1	1K	2M
1391/06/05	2,162	2,160	2,162	2,161	(1.01)	3	26K	56M
1391/06/04	2,155	2,155	2,160	2,183	(2.37)	3	16K	34M
1391/05/31	2,265	2,263	2,265	2,236	0.04	2	1K	2M
1391/05/25	2,181	2,181	2,182	2,235	(1.59)	5	10K	21M
1391/05/24	2,271	2,271	2,271	2,271	0.0	2	5K	11M
1391/05/23	2,278	2,201	2,278	2,271	(0.66)	4	6K	14M
1391/05/22	2,299	2,278	2,299	2,286	0.35	6	33K	76M
1391/05/18	2,271	2,271	2,300	2,278	0.31	5	7K	16M
1391/05/17	2,270	2,260	2,270	2,271	(1.26)	3	20K	45M
1391/05/15	2,300	2,300	2,300	2,300	0.0	5	25K	58M
1391/05/14	2,300	2,300	2,301	2,300	0.0	7	20K	47M
1391/05/11	2,300	2,290	2,329	2,300	0.48	12	55K	127M
1391/05/09	2,280	2,280	2,300	2,289	(0.09)	7	25K	58M
1391/05/08	2,290	2,290	2,290	2,291	(0.3)	5	21K	47M
1391/05/07	2,290	2,290	2,290	2,298	(0.22)	1	10K	22M
1391/05/04	2,303	2,303	2,303	2,303	0.0	6	20K	46M
1391/05/03	2,314	2,300	2,314	2,303	0.57	13	53K	121M
1391/05/02	2,290	2,290	2,290	2,290	0.0	3	6K	13M
1391/05/01	2,290	2,290	2,300	2,290	0.0	6	31K	71M
1391/04/31	2,301	2,301	2,301	2,290	0.0	3	1K	2M
1391/04/28	2,290	2,290	2,290	2,290	0.0	2	10K	23M
1391/04/27	2,290	2,290	2,300	2,290	0.0	5	11K	24M
1391/04/21	2,300	2,277	2,349	2,290	0.57	6	9K	21M
1391/04/20	2,353	2,275	2,353	2,277	0.09	6	27K	61M
1391/04/19	2,270	2,270	2,291	2,275	(0.44)	10	22K	49M
1391/04/18	2,290	2,290	2,352	2,285	0.75	5	15K	34M
1391/04/17	2,273	2,190	2,273	2,268	(0.22)	4	12K	26M
1391/04/14	2,270	2,270	2,300	2,273	0.40	12	24K	54M
1391/04/13	2,200	2,200	2,200	2,264	(0.04)	1	500	1M
1391/04/12	2,271	2,268	2,271	2,265	3.71	5	23K	52M
1391/04/11	2,201	2,201	2,232	2,184	1.68	9	14K	31M
1391/04/10	2,148	2,148	2,148	2,148	3.97	14	87K	187M
1391/04/07	2,070	2,064	2,070	2,066	(3.91)	40	210K	434M
1391/04/06	2,150	2,150	2,150	2,150	(3.93)	26	78K	167M
1391/04/05	2,176	2,176	2,176	2,238	(1.24)	1	8K	16M
1391/03/30	2,264	2,264	2,271	2,266	(3.9)	18	40K	91M
1391/03/27	2,360	2,350	2,360	2,358	0.86	6	26K	60M
1391/03/24	2,330	2,330	2,360	2,338	0.60	12	29K	67M
1391/03/23	2,290	2,281	2,338	2,324	0.65	11	35K	82M
1391/03/22	2,300	2,300	2,314	2,309	2.17	5	24K	55M
1391/03/21	2,259	2,259	2,260	2,260	0.09	17	32K	73M
1391/03/20	2,260	2,176	2,269	2,258	(0.35)	13	14K	31M
1391/03/17	2,180	2,180	2,299	2,266	0.31	7	6K	13M
1391/03/16	2,271	2,250	2,279	2,259	(0.75)	19	54K	121M
1391/03/13	2,300	2,300	2,310	2,276	0.89	3	10K	23M
1391/03/10	2,300	2,300	2,300	2,256	0.27	4	3K	7M
1391/03/09	2,250	2,170	2,309	2,250	0.27	8	25K	57M
1391/03/08	2,201	2,201	2,250	2,244	0.22	9	18K	39M
1391/03/07	2,200	2,200	2,265	2,239	(1.84)	11	28K	62M
1391/03/06	2,281	2,281	2,281	2,281	0.0	3	9K	21M
1391/03/03	2,240	2,240	2,358	2,281	0.40	16	54K	123M
1391/03/02	2,272	2,272	2,272	2,272	(3.97)	10	41K	94M
1391/02/04	2,399	2,399	2,399	2,366	0.04	1	500	1M
1391/02/02	2,476	2,300	2,476	2,365	(0.88)	11	47K	111M
1391/01/30	2,386	2,340	2,388	2,386	3.87	21	54K	128M
1391/01/29	2,298	2,290	2,307	2,297	3.47	6	26K	61M
1391/01/28	2,191	2,191	2,300	2,220	(2.59)	14	43K	95M
1391/01/27	2,251	2,251	2,340	2,279	(2.77)	19	29K	67M
1391/01/26	2,301	2,301	2,301	2,344	(2.17)	6	13K	30M
1391/01/08	2,378	2,378	2,408	2,396	3.45	55	120K	288M
1391/01/07	2,395	2,383	2,395	2,316	0.52	5	4K	8M
1390/12/23	2,407	2,263	2,407	2,304	(0.78)	9	37K	86M
1390/12/22	2,322	2,322	2,322	2,322	(3.97)	11	45K	104M
1390/12/21	2,410	2,324	2,450	2,418	1.04	31	68K	165M
1390/12/20	2,393	2,393	2,393	2,393	4.00	10	26K	63M
1390/12/17	2,302	2,298	2,302	2,301	3.93	38	128K	293M
1390/12/16	2,201	2,201	2,223	2,214	(1.29)	5	22K	49M
1390/12/15	2,250	2,200	2,250	2,243	2.47	14	32K	71M
1390/12/14	2,171	2,171	2,201	2,189	(0.18)	6	20K	44M
1390/12/13	2,140	2,140	2,200	2,193	1.11	7	38K	84M
1390/12/10	2,167	2,167	2,171	2,169	0.23	5	18K	40M
1390/12/09	2,167	2,152	2,167	2,164	0.46	15	58K	125M
1390/12/08	2,176	2,151	2,176	2,154	(3.84)	24	51K	110M
1390/12/07	2,270	2,240	2,270	2,240	0.04	3	2K	6M
1390/12/06	2,221	2,220	2,255	2,239	(0.18)	4	12K	27M
1390/12/03	2,200	2,200	2,256	2,243	3.36	19	41K	91M
1390/12/02	2,246	2,081	2,246	2,170	0.46	13	22K	47M
1390/12/01	2,152	2,152	2,167	2,160	(3.61)	10	25K	54M
1390/11/29	2,241	2,241	2,241	2,241	(3.98)	9	24K	54M
1390/11/26	2,249	2,249	2,249	2,334	(0.34)	2	2K	5M
1390/11/23	2,362	2,340	2,388	2,342	0.26	9	8K	19M
1390/11/19	2,300	2,300	2,374	2,336	2.19	17	84K	196M
1390/11/18	2,286	2,285	2,286	2,286	3.96	24	69K	157M
1390/11/17	2,182	2,180	2,200	2,199	(3.09)	37	89K	195M
1390/11/16	2,325	2,249	2,325	2,269	1.07	6	26K	59M
1390/11/15	2,201	2,201	2,201	2,245	(0.53)	1	5K	11M
1390/11/12	2,200	2,200	2,277	2,257	3.06	14	50K	112M
1390/11/11	2,190	2,181	2,190	2,190	(0.18)	5	10K	21M
1390/11/10	2,323	2,190	2,323	2,194	(3.81)	19	46K	101M
1390/11/09	2,322	2,260	2,323	2,281	2.10	16	40K	92M
1390/11/08	2,180	2,180	2,256	2,234	2.95	26	86K	192M
1390/11/05	2,135	2,130	2,180	2,170	(1.41)	4	24K	51M
1390/11/03	2,203	2,200	2,205	2,201	(2.7)	15	43K	95M
1390/11/01	2,271	2,260	2,271	2,262	(3.91)	23	74K	168M
1390/10/28	2,358	2,353	2,358	2,354	(3.96)	15	48K	113M
1390/10/27	2,420	2,420	2,459	2,451	(0.24)	8	17K	42M
1390/10/26	2,450	2,413	2,489	2,457	2.20	67	131K	323M
1390/10/25	2,404	2,404	2,404	2,404	3.98	24	84K	202M
1390/10/21	2,360	2,293	2,360	2,312	1.76	23	54K	125M
1390/10/20	2,242	2,232	2,320	2,272	(2.24)	31	127K	289M
1390/10/19	2,323	2,323	2,324	2,324	3.98	44	124K	288M
1390/10/18	2,229	2,229	2,231	2,235	0.0	2	2K	3M
1390/10/13	2,235	2,150	2,242	2,235	3.66	37	92K	206M
1390/10/12	2,080	2,080	2,224	2,156	0.28	19	52K	111M
1390/10/11	2,156	2,146	2,200	2,150	(3.8)	41	149K	321M
1390/10/10	2,300	2,229	2,300	2,235	(3.71)	34	58K	130M
1390/10/07	2,320	2,320	2,400	2,321	(3.93)	42	188K	436M
1390/10/06	2,356	2,356	2,356	2,416	(1.55)	3	9K	22M
1390/10/05	2,392	2,392	2,392	2,454	(1.49)	2	9K	22M
1390/10/04	2,535	2,437	2,535	2,491	2.17	85	277K	689M
1390/10/03	2,420	2,305	2,474	2,438	2.48	111	492K	1B
1390/09/30	2,420	2,328	2,420	2,379	2.10	65	192K	457M
1390/09/29	2,330	2,253	2,330	2,330	3.97	61	363K	846M
1390/09/28	2,241	2,241	2,241	2,241	3.99	2	24K	54M
1390/09/27	2,155	2,155	2,155	2,155	3.96	5	24K	52M
1390/09/26	2,018	2,018	2,114	2,073	1.97	24	201K	416M
1390/09/23	2,035	2,030	2,035	2,033	(0.05)	3	11K	23M
1390/09/22	1,995	1,995	2,040	2,034	1.90	13	40K	81M
1390/09/21	1,974	1,950	1,985	1,996	(0.5)	7	5K	11M
1390/09/20	2,050	1,976	2,050	2,006	(0.55)	12	18K	36M
1390/09/19	2,017	2,017	2,017	2,017	3.97	14	33K	67M
1390/09/16	1,974	1,974	1,974	1,940	2.16	4	13K	26M
1390/09/13	1,913	1,913	1,913	1,899	3.21	13	19K	37M
1390/09/12	1,885	1,827	1,923	1,840	(3.16)	11	37K	68M
1390/09/09	1,900	1,900	1,900	1,900	(2.41)	2	11K	21M
1390/09/02	1,928	1,928	1,969	1,947	2.80	33	151K	294M
1390/09/01	1,960	1,884	1,960	1,894	(3.47)	22	82K	156M
1390/08/30	1,988	1,960	1,988	1,962	(1.11)	4	29K	57M
1390/08/29	1,965	1,965	2,000	1,984	1.43	19	92K	182M
1390/08/28	1,956	1,956	1,956	1,956	(3.98)	14	37K	73M
1390/08/25	1,973	1,973	2,055	2,037	1.75	4	19K	39M
1390/08/23	2,000	2,000	2,030	2,002	1.21	12	35K	70M
1390/08/22	1,983	1,974	2,000	1,978	(0.35)	11	50K	98M
1390/08/21	1,972	1,972	2,065	1,985	(3.36)	51	215K	427M
1390/08/18	2,016	2,016	2,016	2,054	(2.14)	3	13K	26M
1390/08/17	2,016	2,016	2,016	2,099	0.0	1	16	32K
1390/08/15	2,099	2,099	2,099	2,099	(3.98)	11	55K	116M
1390/08/01	2,170	2,140	2,250	2,186	(1.71)	15	19K	41M
1390/07/30	2,300	2,299	2,300	2,224	0.0	3	110	253K
1390/07/26	2,170	2,170	2,300	2,224	(0.67)	14	28K	62M
1390/07/25	2,170	2,170	2,170	2,239	(0.27)	2	2K	4M
1390/07/24	2,290	2,213	2,290	2,245	(2.6)	15	68K	153M
1390/07/23	2,290	2,290	2,290	2,305	(0.09)	2	4K	8M
1390/07/20	2,290	2,290	2,290	2,307	(1.16)	2	15K	34M
1390/07/19	2,350	2,350	2,370	2,334	0.43	4	6K	14M
1390/07/18	2,321	2,321	2,321	2,324	(0.04)	1	6K	13M
1390/07/17	2,331	2,331	2,351	2,325	0.22	9	4K	9M
1390/07/16	2,286	2,286	2,348	2,320	0.78	4	19K	45M
1390/07/13	2,320	2,281	2,350	2,302	(2.99)	14	46K	106M
1390/07/12	2,350	2,305	2,381	2,373	3.62	25	83K	196M
1390/07/11	2,300	2,257	2,384	2,290	(0.91)	13	20K	46M
1390/07/10	2,295	2,294	2,350	2,311	(3.18)	10	33K	75M
1390/07/09	2,400	2,400	2,400	2,387	1.96	6	19K	45M
1390/07/05	2,380	2,350	2,410	2,341	0.73	4	10K	23M
1390/07/04	2,331	2,320	2,332	2,324	(3.81)	18	27K	64M
1390/07/03	2,487	2,358	2,487	2,416	(1.06)	4	8K	19M
1390/06/30	2,442	2,442	2,560	2,442	(3.97)	29	82K	200M
1390/06/29	2,500	2,450	2,563	2,543	3.16	92	331K	841M
1390/06/28	2,350	2,350	2,486	2,465	3.09	61	192K	474M
1390/06/27	2,401	2,378	2,403	2,391	(3.47)	18	46K	109M
1390/06/26	2,440	2,440	2,500	2,477	2.48	33	95K	236M
1390/06/23	2,439	2,350	2,440	2,417	2.98	32	110K	265M
1390/06/22	2,345	2,339	2,351	2,347	(3.65)	20	69K	162M
1390/06/21	2,503	2,399	2,588	2,436	(2.48)	32	50K	122M
1390/06/20	2,400	2,400	2,502	2,498	3.82	56	366K	914M
1390/06/19	2,399	2,351	2,423	2,406	3.26	38	94K	227M
1390/06/16	2,250	2,250	2,340	2,330	3.56	35	142K	330M
1390/06/15	2,250	2,250	2,250	2,250	3.97	42	208K	468M
1390/06/14	2,172	2,172	2,172	2,164	3.59	10	14K	31M
1390/06/13	2,100	2,090	2,100	2,089	0.10	3	5K	10M
1390/06/12	2,081	2,081	2,081	2,087	0.0	1	1K	2M
1390/06/08	2,165	2,165	2,165	2,087	0.24	2	1K	2M
1390/06/07	2,052	2,051	2,052	2,082	(1.05)	3	7K	14M
1390/06/06	2,165	2,077	2,165	2,104	(2.73)	7	14K	29M
1390/06/05	2,163	2,163	2,163	2,163	3.99	14	27K	59M
1390/06/02	2,081	2,080	2,081	2,080	0.24	3	17K	35M
1390/06/01	2,075	2,074	2,082	2,075	(3.94)	5	23K	48M
1390/05/30	2,200	2,146	2,240	2,160	(3.36)	5	16K	35M
1390/05/29	2,200	2,200	2,240	2,235	(0.09)	2	2K	4M
1390/05/26	2,245	2,182	2,245	2,237	3.61	8	44K	98M
1390/05/25	2,080	2,080	2,170	2,159	3.40	51	134K	289M
1390/05/24	2,070	2,070	2,100	2,088	1.66	7	21K	44M
1390/05/23	2,050	2,050	2,060	2,054	0.20	7	22K	45M
1390/05/22	2,050	2,050	2,050	2,050	(0.15)	6	75K	153M
1390/05/19	2,048	2,048	2,070	2,053	0.49	6	25K	51M
1390/05/17	1,981	1,981	2,050	2,043	(0.63)	4	20K	41M
1390/05/16	2,000	1,981	2,000	2,056	(0.29)	2	1K	3M
1390/05/12	2,036	2,013	2,036	2,062	(1.39)	2	6K	13M
1390/05/11	2,091	2,091	2,091	2,091	0.0	1	3K	6M
1390/05/10	2,050	2,050	2,094	2,091	0.67	3	48K	100M
1390/05/09	2,079	2,035	2,079	2,077	(0.62)	5	6K	13M
1390/04/28	2,072	2,072	2,096	2,090	(0.71)	3	10K	21M
1390/04/27	2,012	2,012	2,177	2,105	0.53	7	7K	15M
1390/04/25	2,020	2,020	2,140	2,094	(0.19)	12	4K	8M
1390/04/22	2,081	2,080	2,081	2,098	(0.57)	8	6K	13M
1390/04/21	2,100	2,100	2,190	2,110	(0.38)	3	8K	17M
1390/04/20	2,115	2,110	2,120	2,118	(0.98)	4	13K	27M
1390/04/19	2,121	2,117	2,121	2,139	(2.99)	7	12K	26M
1390/04/18	2,200	2,200	2,205	2,205	1.19	5	22K	49M
1390/04/15	2,150	2,150	2,150	2,179	(0.41)	3	4K	8M
1390/04/11	2,160	2,160	2,210	2,188	(2.58)	6	14K	30M
1390/04/08	2,240	2,240	2,310	2,246	0.94	5	8K	18M
1390/04/07	2,320	2,142	2,320	2,225	(0.27)	3	1K	3M
1390/04/06	2,255	2,200	2,255	2,231	(2.36)	5	10K	23M
1390/04/05	2,258	2,256	2,258	2,285	(2.23)	6	10K	24M
1390/04/04	2,319	2,300	2,357	2,337	3.09	15	19K	45M
1390/04/01	2,248	2,248	2,248	2,267	(0.7)	2	7K	17M
1390/03/31	2,280	2,280	2,300	2,283	0.44	3	9K	20M
1390/03/30	2,280	2,260	2,280	2,273	(0.48)	4	7K	16M
1390/03/29	2,200	2,200	2,200	2,284	(0.17)	1	676	1M
1390/03/28	2,277	2,277	2,300	2,288	0.48	3	8K	18M
1390/03/25	2,261	2,261	2,264	2,277	(3.31)	2	13K	30M
1390/03/24	2,300	2,284	2,300	2,355	(1.01)	5	4K	9M
1390/03/23	2,333	2,304	2,410	2,379	(0.88)	8	7K	16M
1390/03/22	2,432	2,371	2,432	2,400	2.48	19	35K	83M
1390/03/21	2,367	2,367	2,367	2,342	2.90	4	12K	28M
1390/03/18	2,288	2,287	2,288	2,276	3.45	9	14K	32M
1390/03/16	2,259	2,259	2,259	2,200	1.24	1	5K	11M
1390/03/11	2,163	2,163	2,163	2,173	(0.28)	2	6K	14M
1390/03/10	2,180	2,170	2,180	2,179	3.52	3	17K	38M
1390/03/09	2,102	2,102	2,120	2,105	0.14	3	12K	25M
1390/03/08	2,111	2,099	2,111	2,102	(3.84)	17	48K	102M
1390/03/07	2,187	2,170	2,187	2,186	(0.05)	5	2K	4M
1390/03/04	2,191	2,160	2,200	2,187	(0.68)	12	23K	51M
1390/03/03	2,204	2,194	2,206	2,202	(3.63)	20	56K	124M
1390/03/02	2,205	2,205	2,205	2,285	(0.17)	1	795	2M
1390/03/01	2,300	2,281	2,301	2,289	(3.66)	11	32K	74M
1390/02/31	2,335	2,309	2,335	2,376	(1.21)	3	6K	14M
1390/02/28	2,474	2,337	2,474	2,405	(0.7)	6	5K	12M
1390/02/27	2,336	2,336	2,341	2,422	(0.41)	2	2K	4M
1390/02/26	2,429	2,343	2,520	2,432	0.12	6	5K	11M
1390/02/25	2,415	2,406	2,415	2,429	(1.3)	5	10K	24M
1390/02/21	2,450	2,423	2,570	2,461	(2.46)	11	22K	53M
1390/02/20	2,500	2,455	2,590	2,523	1.08	22	50K	126M
1390/02/19	2,490	2,450	2,510	2,496	3.40	31	89K	222M
1390/02/18	2,414	2,414	2,414	2,414	3.96	11	16K	39M
1390/02/14	2,395	2,395	2,395	2,322	0.83	2	3K	8M
1390/02/13	2,303	2,303	2,303	2,303	3.97	9	22K	51M
1390/02/12	2,301	2,301	2,301	2,215	0.09	1	315	725K
1390/02/11	2,206	2,206	2,262	2,213	(3.66)	15	97K	214M
1390/02/10	2,360	2,292	2,360	2,297	(3.77)	6	26K	59M
1390/02/07	2,350	2,350	2,411	2,387	(1.97)	19	34K	80M
1390/02/06	2,488	2,410	2,488	2,435	(2.25)	12	31K	74M
1390/02/05	2,527	2,488	2,527	2,491	(3.86)	6	30K	74M
1390/02/04	2,650	2,528	2,650	2,591	(1.56)	9	22K	58M
1390/02/03	2,632	2,632	2,632	2,632	3.99	29	112K	294M
1390/01/31	2,489	2,489	2,568	2,531	2.47	7	13K	34M
1390/01/30	2,489	2,430	2,489	2,470	2.75	23	70K	172M
1390/01/29	2,401	2,401	2,430	2,404	(3.88)	25	91K	219M
1390/01/28	2,501	2,501	2,501	2,501	(3.99)	12	39K	97M
1390/01/27	2,650	2,578	2,650	2,605	(2.98)	17	56K	146M
1390/01/24	2,785	2,650	2,785	2,685	(2.54)	29	99K	266M
1390/01/23	2,700	2,700	2,798	2,755	1.96	19	48K	133M
1390/01/22	2,705	2,641	2,705	2,702	3.88	51	301K	814M
1390/01/21	2,536	2,536	2,637	2,601	11.92	14	88K	230M
1390/01/09	2,986	2,985	3,057	2,986	(3.96)	66	240K	716M
1390/01/08	3,174	3,040	3,174	3,109	1.87	128	504K	2B
1390/01/07	3,052	3,052	3,052	3,052	3.99	5	22K	69M
1390/01/06	2,935	2,935	2,935	2,935	3.97	18	69K	203M
1389/12/28	2,945	2,722	2,945	2,823	(0.32)	52	143K	403M
1389/12/25	2,731	2,731	2,840	2,832	19.70	97	672K	2B
1389/12/24	2,356	2,332	2,399	2,366	1.37	8	20K	47M
1389/12/23	2,377	2,320	2,377	2,334	(1.81)	5	21K	50M
1389/12/22	2,414	2,360	2,414	2,377	(1.53)	9	13K	31M
1389/12/17	2,399	2,350	2,440	2,414	1.90	10	36K	87M
1389/12/16	2,400	2,348	2,400	2,369	0.94	12	36K	86M
1389/12/15	2,350	2,330	2,400	2,347	(1.01)	12	21K	50M
1389/12/14	2,350	2,350	2,350	2,371	(0.13)	3	2K	5M
1389/12/11	2,371	2,370	2,399	2,374	(1.41)	10	42K	99M
1389/12/09	2,400	2,377	2,400	2,408	(0.78)	3	6K	14M
1389/12/08	2,400	2,400	2,400	2,427	(0.49)	1	5K	12M
1389/12/07	2,429	2,429	2,440	2,439	2.44	5	31K	77M
1389/12/04	2,369	2,369	2,373	2,381	(0.33)	2	7K	16M
1389/12/03	2,370	2,368	2,370	2,389	(0.42)	2	6K	13M
1389/12/01	2,410	2,370	2,410	2,399	(0.7)	14	50K	119M
1389/11/30	2,401	2,401	2,401	2,416	(0.7)	3	9K	20M
1389/11/26	2,480	2,410	2,489	2,433	0.21	9	31K	74M
1389/11/25	2,370	2,370	2,450	2,428	1.08	12	20K	48M
1389/11/24	2,401	2,393	2,410	2,402	(1.03)	9	51K	122M
1389/11/23	2,450	2,401	2,450	2,427	(1.3)	7	33K	81M
1389/11/19	2,509	2,431	2,509	2,459	(0.65)	8	20K	49M
1389/11/18	2,480	2,451	2,480	2,475	2.36	15	73K	180M
1389/11/17	2,431	2,403	2,440	2,418	(0.29)	14	127K	307M
1389/11/16	2,412	2,412	2,427	2,425	(0.41)	5	8K	18M
1389/11/12	2,445	2,420	2,519	2,435	(1.42)	10	36K	87M
1389/11/11	2,450	2,447	2,490	2,470	(0.52)	12	127K	314M
1389/11/10	2,521	2,445	2,521	2,483	(1.51)	18	78K	195M
1389/11/09	2,538	2,480	2,565	2,521	1.20	8	25K	62M
1389/11/06	2,480	2,476	2,500	2,491	0.97	6	20K	49M
1389/11/04	2,440	2,440	2,500	2,467	(2.26)	7	52K	129M
1389/11/03	2,500	2,468	2,596	2,524	(1.79)	9	24K	62M
1389/11/02	2,600	2,527	2,600	2,570	1.70	14	75K	193M
1389/10/29	2,519	2,519	2,545	2,527	0.36	11	40K	101M
1389/10/28	2,529	2,500	2,530	2,518	1.98	14	27K	69M
1389/10/27	2,412	2,400	2,530	2,469	(0.92)	24	164K	406M
1389/10/26	2,509	2,470	2,520	2,492	2.81	24	105K	261M
1389/10/21	2,461	2,412	2,461	2,424	(3.5)	14	73K	178M
1389/10/20	2,570	2,500	2,570	2,512	1.41	15	63K	159M
1389/10/19	2,406	2,406	2,500	2,477	2.91	19	35K	86M
1389/10/18	2,406	2,400	2,413	2,407	(0.29)	18	93K	225M
1389/10/15	2,498	2,400	2,498	2,414	(1.27)	23	111K	269M
1389/10/14	2,402	2,401	2,494	2,445	(2.04)	13	26K	65M
1389/10/13	2,413	2,413	2,450	2,496	(0.12)	2	1K	2M
1389/10/12	2,505	2,413	2,505	2,499	(0.24)	5	12K	31M
1389/10/08	2,502	2,501	2,510	2,505	(1.8)	9	25K	64M
1389/10/07	2,550	2,505	2,564	2,551	0.99	15	402K	1B
1389/10/06	2,556	2,518	2,556	2,526	(3.66)	20	104K	263M
1389/10/05	2,626	2,558	2,626	2,622	3.84	69	267K	700M
1389/10/04	2,525	2,525	2,525	2,525	4.00	3	41K	104M
1389/10/01	2,424	2,424	2,429	2,428	3.94	7	19K	46M
1389/09/30	2,500	2,326	2,500	2,336	(3.55)	28	226K	527M
1389/09/29	2,302	2,302	2,439	2,422	2.11	11	66K	160M
1389/09/28	2,469	2,371	2,469	2,372	(3.93)	37	312K	740M
1389/09/27	2,420	2,420	2,420	2,469	(0.16)	2	1K	3M
1389/09/23	2,488	2,450	2,520	2,473	(0.6)	25	145K	358M
1389/09/22	2,520	2,520	2,520	2,488	0.20	1	2K	5M
1389/09/21	2,569	2,470	2,569	2,483	(3.46)	31	148K	367M
1389/09/20	2,686	2,531	2,686	2,572	(0.46)	19	103K	265M
1389/09/17	2,500	2,500	2,602	2,584	3.28	23	80K	207M
1389/09/16	2,505	2,500	2,510	2,502	(1.11)	11	44K	109M
1389/09/15	2,528	2,440	2,599	2,530	0.08	7	11K	27M
1389/09/14	2,531	2,528	2,531	2,528	(3.99)	6	16K	40M
1389/09/13	2,636	2,581	2,636	2,633	(1.53)	6	19K	51M
1389/09/10	2,630	2,630	2,712	2,674	2.18	13	25K	68M
1389/09/09	2,598	2,598	2,619	2,617	3.89	14	46K	122M
1389/09/08	2,500	2,500	2,530	2,519	(0.47)	7	11K	27M
1389/09/07	2,580	2,523	2,581	2,531	(3.69)	23	73K	184M
1389/09/06	2,699	2,580	2,699	2,628	(2.16)	12	64K	169M
1389/09/03	2,650	2,603	2,799	2,686	(0.92)	12	48K	130M
1389/09/02	2,800	2,702	2,800	2,711	(1.24)	7	29K	78M
1389/09/01	2,635	2,635	2,820	2,745	0.96	39	357K	979M
1389/08/30	2,719	2,719	2,719	2,719	(3.99)	5	16K	44M
1389/08/25	2,832	2,832	2,832	2,832	(4.0)	3	20K	58M
1389/08/19	2,853	2,853	2,853	2,950	(0.71)	2	3K	8M
1389/08/18	2,926	2,926	2,926	2,971	(2.49)	1	10K	29M
1389/08/17	2,965	2,965	2,965	3,047	(1.33)	3	5K	16M
1389/08/16	3,025	3,025	3,025	3,088	(2.0)	1	8K	24M
1389/08/15	3,056	3,056	3,056	3,151	(1.01)	1	4K	12M
1389/08/09	3,058	3,058	3,058	3,183	(0.06)	1	200	612K
1389/08/08	3,066	3,066	3,066	3,185	(0.25)	1	1K	3M
1389/08/04	3,250	3,096	3,250	3,193	(0.99)	6	8K	26M
1389/07/17	3,150	3,136	3,260	3,225	2.87	23	107K	345M
1389/07/14	3,060	3,059	3,253	3,135	(1.57)	17	94K	295M
1389/07/13	3,200	3,043	3,201	3,185	1.01	26	166K	527M
1389/07/11	3,154	3,152	3,231	3,153	(3.96)	32	231K	729M
1389/07/10	3,283	3,280	3,283	3,283	3.99	23	250K	820M
1389/07/07	3,157	3,157	3,157	3,157	3.99	31	196K	619M
1389/07/06	2,953	2,953	3,071	3,036	2.81	46	445K	1B
1389/07/05	3,000	2,932	3,000	2,953	(3.31)	19	171K	505M
1389/07/04	3,057	2,961	3,057	3,054	3.88	41	182K	555M
1389/07/03	2,899	2,899	2,940	2,940	4.00	21	133K	391M
1389/06/31	2,806	2,805	2,888	2,827	(0.98)	6	42K	120M
1389/06/30	2,800	2,800	2,895	2,855	0.11	16	24K	68M
1389/06/29	2,822	2,822	2,900	2,852	(2.23)	14	19K	53M
1389/06/28	2,936	2,871	2,940	2,917	(0.55)	11	36K	105M
1389/06/27	3,010	2,899	3,010	2,933	(2.36)	18	73K	213M
1389/06/24	2,997	2,997	3,023	3,004	3.27	14	60K	180M
1389/06/23	2,898	2,898	3,059	2,909	(3.61)	7	15K	45M
1389/06/22	2,950	2,900	3,065	3,018	2.37	44	303K	915M
1389/06/21	2,930	2,920	2,957	2,948	3.66	27	126K	370M
1389/06/17	2,850	2,838	2,861	2,844	(3.79)	28	58K	165M
1389/06/16	2,979	2,850	2,997	2,956	2.57	50	270K	798M
1389/06/15	2,781	2,781	2,892	2,882	3.63	51	253K	729M
1389/06/14	2,810	2,751	2,859	2,781	(2.08)	21	66K	185M
1389/06/13	2,875	2,805	2,875	2,840	(0.49)	16	63K	178M
1389/06/09	2,870	2,848	2,900	2,854	(3.78)	37	146K	416M
1389/06/08	3,017	2,947	3,017	2,966	2.24	69	222K	659M
1389/06/07	2,901	2,900	2,901	2,901	3.98	27	141K	408M
1389/06/06	2,748	2,665	2,828	2,790	2.57	33	243K	679M
1389/06/03	2,635	2,635	2,739	2,720	2.95	24	141K	385M
1389/06/02	2,700	2,631	2,700	2,642	(3.58)	43	224K	591M
1389/06/01	2,755	2,660	2,759	2,740	0.51	18	88K	240M
1389/05/31	2,700	2,700	2,740	2,726	2.71	30	176K	479M
1389/05/30	2,770	2,641	2,770	2,654	(3.53)	18	41K	108M
1389/05/27	2,773	2,722	2,799	2,751	(0.79)	22	89K	245M
1389/05/26	2,810	2,755	2,810	2,773	1.13	9	23K	65M
1389/05/25	2,749	2,730	2,749	2,742	2.89	20	65K	179M
1389/05/24	2,711	2,646	2,740	2,665	(3.3)	31	211K	561M
1389/05/23	2,798	2,730	2,798	2,756	(1.99)	16	28K	76M
1389/05/20	2,800	2,782	2,860	2,812	(1.44)	19	71K	199M
1389/05/19	2,900	2,779	2,900	2,853	0.78	24	96K	272M
1389/05/18	2,813	2,800	2,879	2,831	1.87	50	218K	618M
1389/05/17	2,758	2,758	2,884	2,779	(3.24)	70	443K	1B
1389/05/16	2,872	2,872	2,994	2,872	(3.98)	12	47K	136M
1389/05/13	2,959	2,959	2,987	2,991	(2.95)	8	12K	36M
1389/05/12	3,043	2,995	3,045	3,082	(1.19)	9	7K	20M
1389/05/11	3,042	3,041	3,100	3,119	(1.52)	8	7K	20M
1389/05/10	3,250	3,157	3,250	3,167	0.35	15	53K	169M
1389/05/09	3,156	3,156	3,156	3,156	3.99	3	26K	82M
1389/05/06	3,152	3,152	3,152	3,035	0.13	1	500	2M
1389/05/04	3,095	3,095	3,095	3,031	1.85	6	7K	23M
1389/05/03	2,976	2,976	2,976	2,976	3.98	4	22K	64M
1389/05/02	2,862	2,861	2,862	2,862	4.00	5	28K	81M
1389/04/23	2,900	2,870	2,975	2,902	1.22	24	26K	75M
1389/04/22	2,872	2,814	2,900	2,867	(2.18)	8	18K	51M
1389/04/21	2,996	2,900	2,998	2,931	(1.97)	5	13K	37M
1389/04/20	2,995	2,995	2,995	2,990	0.17	2	8K	25M
1389/04/16	2,925	2,925	2,997	2,985	3.04	8	18K	54M
1389/04/15	2,919	2,918	2,920	2,897	2.37	5	12K	35M
1389/04/14	2,860	2,860	2,870	2,830	0.50	6	4K	12M
1389/04/13	2,880	2,880	2,880	2,816	0.04	1	200	576K
1389/04/09	2,720	2,720	2,722	2,815	(0.25)	6	1K	3M
1389/04/08	2,822	2,822	2,822	2,822	0.0	3	1K	4M
1389/04/07	2,822	2,822	2,822	2,822	(3.98)	11	29K	83M
1389/04/02	2,964	2,869	2,964	2,939	2.62	15	54K	160M
1389/04/01	2,864	2,864	2,864	2,864	3.47	8	34K	98M
1389/03/31	2,827	2,827	2,827	2,768	1.32	3	6K	17M
1389/03/30	2,763	2,763	2,763	2,732	2.32	5	11K	30M
1389/03/29	2,670	2,670	2,671	2,670	3.45	5	8K	22M
1389/03/26	2,600	2,577	2,600	2,581	(3.33)	7	22K	57M
1389/03/25	2,700	2,614	2,700	2,670	(1.4)	5	11K	29M
1389/03/24	2,707	2,707	2,730	2,708	(3.46)	6	10K	27M
1389/03/23	2,790	2,790	2,790	2,805	(0.88)	1	5K	14M
1389/03/22	2,840	2,790	2,840	2,830	3.13	6	62K	175M
1389/03/19	2,790	2,790	2,790	2,744	1.70	3	4K	11M
1389/03/18	2,791	2,688	2,791	2,698	(3.12)	36	149K	401M
1389/03/17	2,785	2,785	2,785	2,785	(3.5)	9	33K	92M
1389/03/16	2,886	2,886	2,887	2,886	(3.48)	8	25K	71M
1389/03/12	2,990	2,990	2,990	2,990	(3.49)	2	10K	30M
1389/03/11	3,023	3,023	3,023	3,098	(1.09)	1	2K	8M
1389/03/09	3,025	3,025	3,025	3,132	(0.06)	2	161	487K
1389/03/08	3,100	3,031	3,100	3,134	(0.19)	2	741	2M
1389/03/05	3,100	3,100	3,106	3,140	(0.85)	3	3K	11M
1389/03/03	3,190	3,120	3,209	3,167	2.13	6	10K	32M
1389/03/02	3,101	3,100	3,101	3,101	2.55	4	9K	28M
1389/03/01	3,067	3,067	3,067	3,024	2.02	2	5K	14M
1389/02/29	3,034	3,034	3,034	2,964	1.09	3	2K	8M
1389/02/28	3,021	3,021	3,021	2,932	0.45	2	1K	3M
1389/02/26	2,976	2,976	2,976	2,919	1.50	3	3K	10M
1389/02/25	2,852	2,852	2,950	2,876	0.84	6	38K	110M
1389/02/22	2,900	2,850	2,950	2,852	(3.22)	10	156K	445M
1389/02/21	2,931	2,931	2,931	2,947	(0.1)	3	1K	4M
1389/02/20	2,950	2,950	2,950	2,950	0.0	2	3K	10M
1389/02/19	3,000	2,950	3,000	2,950	(2.12)	4	25K	74M
1389/02/18	3,010	3,000	3,010	3,014	(0.1)	2	3K	8M
1389/02/15	3,050	3,000	3,050	3,017	0.84	3	9K	27M
1389/02/13	3,000	3,000	3,000	2,992	0.27	2	4K	13M
1389/02/08	2,960	2,950	3,000	2,984	(0.53)	11	15K	45M
1389/02/07	3,000	2,999	3,000	3,000	(1.7)	5	11K	34M
1389/02/06	3,052	3,052	3,052	3,052	(3.48)	3	8K	25M
1389/02/01	3,200	3,200	3,200	3,162	0.41	2	2K	6M
1389/01/31	3,204	3,200	3,204	3,149	1.71	3	4K	13M
1389/01/29	3,064	3,064	3,172	3,096	(2.49)	14	28K	86M
1389/01/28	3,175	3,175	3,175	3,175	(3.5)	3	10K	32M
1389/01/25	3,290	3,290	3,290	3,290	(3.49)	10	17K	56M
1389/01/24	3,380	3,307	3,380	3,409	(0.5)	4	2K	7M
1389/01/23	3,439	3,207	3,439	3,426	3.10	19	28K	94M
1389/01/22	3,323	3,323	3,323	3,323	3.49	3	8K	27M
1389/01/21	3,211	3,211	3,211	3,211	3.48	2	8K	26M
1389/01/18	3,103	3,103	3,103	3,103	3.47	3	8K	25M
1389/01/17	2,999	2,999	2,999	2,999	3.49	2	8K	24M
1389/01/16	2,898	2,898	2,898	2,898	3.50	3	8K	23M
1389/01/15	2,800	2,800	2,803	2,800	3.02	6	20K	55M
1389/01/14	2,718	2,718	2,718	2,718	(3.48)	4	30K	82M
1389/01/09	2,718	2,718	2,718	2,816	0.0	1	10	27K
1388/12/17	2,785	2,785	2,790	2,816	(2.39)	7	6K	15M
1388/12/16	2,981	2,790	2,981	2,885	0.14	4	922	3M
1388/12/15	2,590	2,590	3,000	2,881	23.22	7	6K	16M
1388/12/09	2,418	2,418	2,418	2,338	0.04	1	65	157K
1388/12/08	2,417	2,417	2,417	2,337	0.04	1	65	157K
1388/12/05	2,330	2,330	2,461	2,336	(1.77)	18	25K	57M
1388/12/04	2,378	2,378	2,378	2,378	(3.49)	2	2K	5M
1388/12/03	2,464	2,464	2,464	2,464	(3.49)	1	1K	2M
1388/12/02	2,553	2,553	2,553	2,553	(3.48)	1	10	26K
1388/11/28	2,645	2,645	2,645	2,645	(3.47)	1	10	26K
1388/11/03	2,677	2,677	2,677	2,740	(1.23)	2	3K	7M
1388/10/28	2,678	2,678	2,678	2,774	(0.04)	1	100	268K
1388/10/27	2,700	2,700	2,700	2,775	(0.79)	1	2K	5M
1388/10/26	2,717	2,717	2,717	2,797	(0.64)	2	1K	4M
1388/10/23	2,815	2,815	2,815	2,815	(3.5)	4	370	1M
1388/10/22	2,917	2,917	2,917	2,917	(3.47)	1	500	1M
1388/10/21	3,022	3,022	3,022	3,022	(3.48)	1	150	453K
1388/10/20	3,131	3,131	3,131	3,131	(3.48)	1	150	470K
1388/10/14	3,139	3,139	3,139	3,244	(0.25)	1	590	2M
1388/09/30	3,265	3,150	3,265	3,252	3.07	13	11K	35M
1388/09/29	3,155	3,155	3,155	3,155	3.48	1	10K	32M
1388/09/28	3,049	3,049	3,049	3,049	3.50	4	27K	82M
1388/09/25	2,971	2,971	2,971	2,946	2.61	4	6K	18M
1388/09/24	2,871	2,871	2,871	2,871	3.50	5	9K	25M
1388/09/23	2,822	2,822	2,822	2,774	1.72	1	4K	11M
1388/09/22	2,762	2,762	2,762	2,727	2.17	1	5K	14M
1388/09/21	2,669	2,669	2,669	2,669	3.49	4	9K	25M
1388/09/10	2,637	2,637	2,637	2,579	1.22	2	3K	7M
1388/09/09	2,625	2,625	2,625	2,548	0.43	1	1K	3M
1388/09/04	2,614	2,614	2,614	2,537	0.44	1	1K	3M
1388/09/02	2,588	2,588	2,588	2,526	1.00	2	2K	6M
1388/09/01	2,502	2,502	2,502	2,501	3.43	5	8K	20M
1388/07/21	3,752	3,752	3,752	3,837	(0.8)	2	2K	8M
1388/07/20	3,781	3,781	3,781	3,868	(0.74)	2	2K	8M
1388/07/19	3,897	3,897	3,897	3,897	(2.99)	5	10K	40M
1388/07/15	3,971	3,971	3,971	4,017	(1.86)	3	5K	20M
1388/06/18	4,096	4,080	4,096	4,093	2.92	3	6K	25M
1388/06/17	3,977	3,977	3,977	3,977	2.98	1	850	3M
1388/06/16	3,862	3,862	3,862	3,862	2.99	1	259	1M
1388/06/15	3,750	3,750	3,750	3,750	2.99	1	267	1M
1388/06/14	3,743	3,743	3,743	3,641	0.19	2	536	2M
1388/06/11	3,634	3,634	3,634	3,634	2.98	1	276	1M
1388/06/10	3,529	3,529	3,529	3,529	2.98	1	284	1M
1388/06/09	3,427	3,427	3,427	3,427	2.97	1	290	994K
1388/06/08	3,328	3,328	3,328	3,328	2.97	1	403	1M
1388/06/07	3,232	3,232	3,232	3,232	3.00	1	408	1M
1388/06/02	3,138	3,138	3,138	3,138	2.99	2	730	2M
1388/06/01	3,047	3,047	3,047	3,047	2.97	1	100	305K
1388/05/24	3,038	3,038	3,038	2,959	0.31	1	829	3M
1388/05/21	3,015	3,015	3,015	2,950	0.75	1	2K	6M
1388/05/20	3,004	3,004	3,004	2,928	0.38	1	1K	3M
1388/05/17	2,993	2,993	2,993	2,917	0.38	1	1K	3M
1388/05/14	2,971	2,971	2,971	2,906	0.73	1	2K	6M
1388/05/07	2,885	2,885	2,885	2,885	3.00	6	11K	32M
1388/05/05	2,801	2,801	2,801	2,801	(27.72)	1	5K	14M
1388/04/21	3,887	3,887	3,887	3,975	(0.8)	2	2K	8M
1388/04/20	4,068	4,001	4,068	4,007	(2.84)	3	11K	43M
1388/04/16	4,190	4,068	4,190	4,124	(1.65)	11	37K	152M
1388/04/14	4,223	4,191	4,223	4,193	(2.94)	21	75K	315M
1388/04/13	4,353	4,223	4,353	4,320	2.20	18	29K	125M
1388/04/10	4,227	4,227	4,227	4,227	3.00	6	29K	121M
1388/04/09	4,104	4,104	4,104	4,104	2.99	1	8K	33M
1388/04/08	3,985	3,985	3,985	3,985	3.00	3	13K	52M
1388/04/07	3,869	3,869	3,869	3,869	2.98	39	140K	543M
1388/04/06	3,757	3,757	3,757	3,757	2.99	1	8K	30M
1388/04/03	3,648	3,648	3,648	3,648	2.99	5	19K	68M
1388/04/02	3,542	3,542	3,542	3,542	3.00	2	15K	53M
1388/04/01	3,439	3,439	3,439	3,439	2.99	3	17K	57M
1388/03/31	3,339	3,339	3,339	3,339	2.99	2	15K	49M
1388/03/30	3,238	3,238	3,335	3,242	0.12	3	350	1M
1388/03/27	3,238	3,238	3,238	3,238	2.99	4	15K	47M
1388/03/26	3,236	3,236	3,236	3,144	0.06	1	200	647K
1388/03/25	3,236	3,236	3,236	3,142	0.0	1	10	32K
1388/03/18	3,233	3,233	3,233	3,142	0.03	1	100	323K
1388/03/17	3,233	3,233	3,233	3,141	0.06	1	135	436K
1388/03/12	3,120	3,120	3,150	3,139	0.38	3	5K	16M
1388/03/05	3,127	3,127	3,128	3,127	(0.06)	4	7K	21M
1388/03/04	3,128	3,128	3,128	3,129	0.0	2	20	63K
1388/03/02	3,120	3,120	3,120	3,129	0.0	1	50	156K
1388/02/30	3,049	3,048	3,049	3,129	(0.41)	2	1K	3M
1388/02/28	3,143	3,143	3,143	3,142	0.0	1	309	971K
1388/02/16	3,142	3,142	3,142	3,142	0.0	3	1K	4M
1388/02/15	3,230	3,230	3,230	3,142	0.13	1	308	995K
1388/02/12	3,138	3,138	3,138	3,138	2.99	4	15K	48M
1388/02/09	3,046	3,046	3,047	3,047	0.0	2	2K	6M
1388/02/08	3,047	3,047	3,047	3,047	0.0	1	1K	4M
1388/02/06	3,095	2,920	3,095	3,047	1.40	8	8K	25M
1388/02/05	3,090	3,090	3,090	3,005	0.17	2	450	1M
1388/02/02	3,000	3,000	3,000	3,000	(15.85)	1	10K	30M
1388/01/23	3,565	3,565	3,565	3,565	(2.99)	4	8K	29M
1388/01/22	3,675	3,675	3,675	3,675	(2.98)	7	8K	29M
1388/01/19	3,788	3,788	3,788	3,788	(3.0)	2	3K	11M
1387/12/13	3,905	3,905	3,905	3,905	(2.98)	6	8K	31M
1387/12/12	4,025	4,025	4,025	4,025	(2.99)	2	9K	35M
1387/12/11	4,149	4,149	4,149	4,149	(2.99)	2	8K	33M
1387/12/10	4,277	4,277	4,277	4,277	(2.99)	3	1K	4M
1387/12/07	4,278	4,278	4,278	4,409	(0.02)	1	50	214K
1387/11/27	4,410	4,410	4,410	4,410	(2.99)	1	100	441K
1387/09/25	4,417	4,417	4,417	4,546	(0.15)	1	385	2M
1387/09/23	4,555	4,555	4,555	4,553	0.04	1	4K	17M
1387/09/20	4,440	4,440	4,440	4,551	(0.57)	3	2K	7M
1387/09/18	4,550	4,470	4,550	4,577	(0.67)	3	4K	17M
1387/09/13	4,649	4,608	4,649	4,608	1.14	8	6K	27M
1387/09/12	4,600	4,556	4,612	4,556	0.86	6	4K	18M
1387/09/11	4,483	4,483	4,600	4,517	0.76	7	6K	26M
1387/09/10	4,527	4,399	4,528	4,483	1.89	11	34K	152M
1387/09/09	4,274	4,274	4,400	4,400	(0.14)	2	378	2M
1387/09/06	4,401	4,401	4,528	4,406	(2.89)	4	11K	49M
1387/09/05	4,557	4,537	4,649	4,537	0.31	3	2K	10M
1387/09/04	4,537	4,490	4,557	4,523	2.21	6	10K	43M
1387/09/03	4,490	4,425	4,490	4,425	0.34	2	2K	7M
1387/08/29	4,400	4,386	4,500	4,410	0.55	8	10K	44M
1387/08/28	4,510	4,386	4,510	4,386	0.05	2	110	495K
1387/08/27	4,384	4,384	4,385	4,384	2.86	4	14K	61M
1387/08/26	4,251	4,251	4,273	4,262	2.72	3	9K	39M
1387/08/25	4,251	4,149	4,251	4,149	0.17	2	510	2M
1387/08/22	4,077	4,077	4,148	4,142	2.83	10	8K	33M
1387/08/21	4,077	4,028	4,077	4,028	1.74	4	5K	19M
1387/08/20	3,960	3,941	3,960	3,959	2.96	6	25K	99M
1387/08/15	3,941	3,845	3,941	3,845	0.47	2	1K	5M
1387/07/30	3,935	3,827	3,935	3,827	0.16	2	461	2M
1387/07/29	3,888	3,821	3,888	3,821	1.22	2	3K	13M
1387/07/27	3,775	3,775	3,775	3,775	2.97	1	8K	30M
1387/07/23	3,761	3,666	3,761	3,666	0.05	2	193	725K
1387/07/22	3,664	3,664	3,665	3,664	2.72	3	9K	34M
1387/07/09	3,647	3,567	3,647	3,567	0.51	3	2K	6M
1387/07/08	3,647	3,549	3,647	3,549	0.23	2	631	2M
1387/07/06	3,541	3,541	3,541	3,541	0.0	1	5K	18M
1387/06/30	3,522	3,522	3,541	3,541	(2.45)	3	7K	23M
1387/06/25	3,630	3,630	3,630	3,630	0.0	1	215	780K
1387/06/19	3,630	3,630	3,630	3,630	0.0	1	771	3M
1387/06/11	3,630	3,630	3,630	3,630	2.98	3	12K	45M
1387/06/10	3,601	3,525	3,601	3,525	0.80	3	2K	8M
1387/06/09	3,497	3,497	3,497	3,497	(0.03)	2	10K	35M
1387/06/06	3,498	3,498	3,498	3,498	0.03	2	5K	18M
1387/06/05	3,498	3,497	3,498	3,497	0.0	2	1K	4M
1387/06/04	3,497	3,497	3,497	3,497	0.0	2	4K	14M
1387/06/02	3,497	3,497	3,497	3,497	0.0	2	2K	7M
1387/05/26	3,577	3,497	3,577	3,497	0.69	2	2K	7M
1387/05/21	3,492	3,388	3,492	3,473	(0.54)	3	2K	8M
1387/05/19	3,492	3,492	3,492	3,492	(2.97)	10	48K	169M
1387/05/16	3,521	3,521	3,599	3,599	(0.83)	2	2K	8M
1387/05/13	3,543	3,543	3,629	3,629	(0.63)	3	2K	6M
1387/05/12	3,652	3,652	3,652	3,652	(2.98)	6	8K	29M
1387/05/08	3,764	3,764	3,764	3,764	(2.99)	4	8K	30M
1387/05/07	3,880	3,880	3,880	3,880	(3.0)	3	8K	31M
1387/05/06	3,999	3,999	4,000	4,000	0.0	3	26	104K
1387/05/05	4,000	4,000	4,000	4,000	0.0	2	200	800K
1387/05/02	4,000	4,000	4,000	4,000	(14.31)	1	399	2M
1387/04/11	4,648	4,648	4,668	4,668	(0.13)	3	2K	9M
1387/04/08	4,650	4,649	4,674	4,674	(0.19)	3	2K	10M
1387/04/02	4,649	4,649	4,683	4,683	(0.23)	2	2K	9M
1387/04/01	4,650	4,650	4,694	4,694	(0.13)	3	1K	5M
1387/03/29	4,700	4,700	4,700	4,700	0.0	1	3K	16M
1387/03/28	4,700	4,700	4,700	4,700	0.38	3	11K	51M
1387/03/27	4,681	4,681	4,690	4,682	(0.43)	10	8K	40M
1387/03/25	4,766	4,702	4,766	4,702	1.60	4	4K	21M
1387/03/22	4,714	4,628	4,714	4,628	1.11	2	3K	14M
1387/03/21	4,676	4,536	4,790	4,577	(2.12)	6	10K	44M
1387/03/20	4,676	4,676	4,676	4,676	(2.99)	6	16K	76M
1387/03/19	4,820	4,820	4,820	4,820	(3.0)	8	17K	82M
1387/03/08	4,969	4,969	4,969	4,969	(2.99)	2	10K	50M
1387/03/06	5,118	5,118	5,434	5,122	(2.92)	11	12K	59M
1387/03/05	5,432	5,274	5,432	5,276	0.04	7	14K	75M
1387/03/04	5,274	5,274	5,274	5,274	2.99	9	22K	116M
1387/03/01	5,157	5,001	5,158	5,121	180.60	14	25K	129M
1386/11/21	1,825	1,825	1,825	1,825	1.96	9	29K	53M
1386/11/20	1,790	1,790	1,790	1,790	1.99	20	58K	103M
1386/11/17	1,768	1,755	1,768	1,755	1.21	2	5K	9M
1386/11/16	1,747	1,734	1,747	1,734	1.23	3	5K	9M
1386/11/15	1,734	1,713	1,734	1,713	0.76	2	3K	5M
1386/11/10	1,700	1,700	1,700	1,700	4.04	1	1K	2M
1386/10/04	1,657	1,634	1,657	1,634	0.55	2	2K	4M
1386/10/03	1,625	1,625	1,625	1,625	1.94	12	52K	85M
1386/10/02	1,594	1,594	1,594	1,594	1.98	1	1K	2M
1386/09/10	1,563	1,563	1,563	1,563	0.0	1	470	735K
1386/09/04	1,563	1,563	1,563	1,563	0.0	1	403	630K
1386/08/23	1,563	1,563	1,563	1,563	0.0	1	160	250K
1386/08/21	1,545	1,545	1,563	1,563	0.0	2	4K	6M
1386/08/13	1,575	1,563	1,575	1,563	0.13	2	1K	2M
1386/08/08	1,575	1,561	1,575	1,561	0.19	2	2K	2M
1386/08/07	1,575	1,558	1,575	1,558	0.39	2	2K	3M
1386/07/25	1,575	1,552	1,575	1,552	0.06	4	229	360K
1386/07/24	1,575	1,551	1,575	1,551	0.39	2	2K	3M
1386/07/22	1,545	1,545	1,545	1,545	1.98	1	150	232K
1386/06/26	1,541	1,515	1,541	1,515	0.26	2	1K	2M
1386/06/14	1,535	1,511	1,535	1,511	0.40	2	2K	2M
1386/06/12	1,534	1,505	1,534	1,505	0.07	2	378	580K
1386/05/31	1,533	1,504	1,533	1,504	0.07	4	281	430K
1386/05/08	1,530	1,503	1,530	1,503	0.20	3	687	1M
1386/05/03	1,500	1,500	1,500	1,500	12.28	1	1K	2M
1386/04/23	1,339	1,336	1,339	1,336	1.75	2	7K	10M
1386/04/16	1,335	1,313	1,335	1,313	0.31	2	1K	2M
1386/03/19	1,309	1,309	1,309	1,309	0.0	1	200	262K
1386/03/08	1,309	1,309	1,309	1,309	0.0	3	9K	12M
1386/02/31	1,309	1,309	1,309	1,309	0.0	1	2K	3M
1386/02/23	1,309	1,309	1,309	1,309	0.0	2	1K	2M
1386/02/19	1,309	1,309	1,309	1,309	0.0	1	150	196K
1386/02/18	1,309	1,309	1,309	1,309	0.0	1	310	406K
1386/02/05	1,310	1,309	1,310	1,309	0.0	6	22K	29M
1386/02/02	1,309	1,309	1,309	1,309	0.0	1	170	223K
1386/02/01	1,309	1,309	1,309	1,309	0.15	2	7K	9M
1386/01/25	1,308	1,307	1,308	1,307	0.0	6	2K	2M
1386/01/21	1,307	1,307	1,307	1,307	0.0	1	100	131K
1386/01/06	1,307	1,307	1,307	1,307	0.0	1	3K	3M
1385/12/23	1,307	1,307	1,307	1,307	0.0	3	4K	5M
1385/12/16	1,307	1,307	1,307	1,307	0.0	1	1K	1M
1385/12/14	1,307	1,307	1,307	1,307	0.0	1	2K	2M
1385/12/13	1,309	1,307	1,309	1,307	1.79	4	7K	10M
1385/12/05	1,309	1,284	1,309	1,284	0.0	2	45	59K
1385/12/02	1,304	1,284	1,304	1,284	0.39	3	2K	2M
1385/11/17	1,290	1,279	1,290	1,279	0.0	4	310	400K
1385/11/16	1,290	1,279	1,290	1,279	0.39	2	3K	3M
1385/11/15	1,265	1,265	1,290	1,274	0.71	4	5K	6M
1385/11/14	1,265	1,265	1,265	1,265	0.0	6	8K	10M
1385/11/11	1,244	1,244	1,294	1,265	(0.32)	3	2K	2M
1385/11/08	1,500	332	1,550	1,269	(18.13)	12	13K	17M
1385/04/24	1,550	1,550	1,550	1,550	0.0	3	4K	6M
1385/04/20	1,551	1,550	1,551	1,550	0.0	2	1K	2M
1385/04/19	1,550	1,550	1,550	1,550	2.04	2	1K	2M
1384/10/26	1,520	1,519	1,520	1,519	0.0	2	597	907K
1384/10/20	1,444	1,444	1,520	1,519	(0.07)	5	7K	11M
1384/10/17	1,463	1,463	1,520	1,520	(1.23)	4	2K	3M
1384/10/14	1,559	1,482	1,559	1,539	(1.28)	4	5K	8M
1384/10/12	1,502	1,502	1,559	1,559	(1.39)	4	2K	3M
1384/09/02	1,573	1,573	1,581	1,581	(1.5)	4	6K	9M
1384/08/21	1,605	1,605	1,605	1,605	4.97	4	40K	64M
1384/06/21	1,530	1,529	1,530	1,529	0.0	2	2K	3M
1384/06/15	1,530	1,529	1,530	1,529	0.0	2	2K	3M
1384/06/12	1,530	1,500	1,530	1,529	(0.07)	4	21K	31M
1384/06/09	1,515	1,500	1,577	1,530	1.46	6	16K	25M
1384/06/08	1,502	1,502	1,576	1,508	0.40	4	22K	33M
1384/06/05	1,510	1,500	1,510	1,502	0.13	3	3K	5M
1384/06/02	1,500	1,500	1,500	1,500	(26.29)	1	2K	2M
1384/04/20	1,965	1,965	2,070	2,035	0.0	22	68K	139M
1384/04/12	2,031	2,031	2,035	2,035	(0.05)	4	100	203K
1384/04/11	2,037	2,036	2,037	2,036	0.0	2	3K	6M
1384/04/07	2,036	2,036	2,036	2,036	(5.17)	2	3K	6M
1384/02/20	2,143	2,143	2,147	2,147	(0.97)	4	7K	14M
1384/02/14	2,169	2,168	2,170	2,168	4.68	3	10K	22M
1384/02/13	2,071	2,071	2,071	2,071	(4.96)	3	10K	21M
1384/02/12	2,236	2,154	2,236	2,179	(3.88)	27	131K	285M
1384/02/11	2,257	2,257	2,267	2,267	(0.18)	2	2K	5M
1384/02/10	2,277	2,264	2,277	2,271	(0.74)	6	43K	98M
1384/02/07	2,288	2,288	2,288	2,288	0.0	2	3K	7M
1384/02/05	2,288	2,288	2,288	2,288	0.0	3	3K	6M
1384/02/04	2,288	2,288	2,288	2,288	0.0	2	4K	10M
1384/01/28	2,288	2,288	2,288	2,288	0.0	1	2K	5M
1384/01/24	2,300	2,288	2,300	2,288	0.18	2	2K	5M
1384/01/23	2,230	2,230	2,300	2,284	2.42	5	8K	17M
1384/01/09	2,230	2,230	2,230	2,230	0.0	1	4K	10M
1384/01/06	2,230	2,230	2,240	2,230	0.0	5	4K	9M
1383/12/26	2,230	2,230	2,230	2,230	0.0	1	278	620K
1383/12/10	2,240	2,230	2,241	2,230	0.18	4	3K	6M
1383/12/09	2,129	2,129	2,235	2,226	4.56	19	64K	142M
1383/12/05	2,129	2,129	2,129	2,129	0.0	1	2K	4M
1383/12/04	2,129	2,129	2,129	2,129	0.0	1	2K	4M
1383/12/03	2,129	2,129	2,130	2,129	(0.05)	4	3K	6M
1383/11/28	2,130	2,130	2,130	2,130	1.96	1	10K	21M
1383/11/27	2,076	2,076	2,090	2,089	0.63	7	14K	29M
1383/11/26	2,089	2,076	2,089	2,076	0.05	3	844	2M
1383/11/25	2,088	2,075	2,090	2,075	0.19	4	2K	4M
1383/11/24	2,065	2,065	2,097	2,071	0.29	3	2K	4M
1383/11/21	2,098	2,065	2,098	2,065	1.03	3	3K	7M
1383/11/20	2,102	2,044	2,102	2,044	1.04	3	2K	5M
1383/11/19	2,014	2,014	2,023	2,023	(4.53)	3	7K	15M
1383/11/17	2,120	2,119	2,120	2,119	(0.38)	2	7K	15M
1383/11/12	2,120	2,120	2,127	2,127	(0.79)	3	5K	11M
1383/11/07	2,144	2,144	2,144	2,144	0.0	1	649	1M
1383/11/06	2,120	2,120	2,220	2,144	1.13	5	4K	8M
1383/11/05	2,120	2,120	2,120	2,120	0.0	1	3K	6M
1383/11/03	2,120	2,120	2,120	2,120	0.0	3	12K	26M
1383/10/30	2,120	2,120	2,120	2,120	0.0	1	298	632K
1383/10/29	2,120	2,120	2,120	2,120	0.0	1	1K	2M
1383/10/28	2,120	2,120	2,120	2,120	0.0	2	8K	17M
1383/10/27	2,150	2,120	2,150	2,120	0.43	2	2K	4M
1383/10/26	2,068	2,068	2,111	2,111	(0.52)	2	2K	3M
1383/10/22	2,067	2,067	2,122	2,122	(0.61)	2	2K	3M
1383/10/21	2,135	2,135	2,209	2,135	0.57	3	1K	3M
1383/10/20	2,209	2,123	2,209	2,123	0.90	2	2K	3M
1383/10/06	2,150	2,104	2,150	2,104	2.73	3	4K	9M
1383/09/23	2,070	2,048	2,070	2,048	0.10	2	858	2M
1383/09/17	2,070	2,046	2,070	2,046	0.0	2	154	319K
1383/09/04	2,067	2,046	2,067	2,046	0.49	3	3K	6M
1383/09/02	2,067	2,036	2,067	2,036	0.0	2	60	124K
1383/08/26	2,067	2,036	2,067	2,036	0.49	2	2K	4M
1383/08/19	2,067	2,026	2,067	2,026	1.45	4	3K	7M
1383/08/17	2,067	1,997	2,067	1,997	0.20	2	509	1M
1383/08/13	2,067	1,993	2,067	1,993	1.22	2	2K	4M
1383/08/11	1,992	1,969	1,992	1,969	0.15	2	998	2M
1383/08/09	1,992	1,966	1,992	1,966	0.41	2	2K	4M
1383/08/06	1,992	1,958	1,992	1,958	0.15	2	703	1M
1383/08/05	2,000	1,955	2,000	1,955	0.62	4	2K	4M
1383/07/29	1,992	1,943	1,992	1,943	0.05	2	191	380K
1383/07/21	1,992	1,942	1,992	1,942	1.04	3	2K	5M
1383/07/20	1,993	1,922	1,993	1,922	1.21	2	2K	4M
1383/07/08	1,903	1,899	1,903	1,899	0.0	3	1K	2M
1383/06/31	1,900	1,899	1,901	1,899	(0.11)	11	35K	67M
1383/06/29	1,877	1,877	1,901	1,901	(2.51)	5	5K	10M
1383/06/25	1,877	1,877	1,950	1,950	(1.27)	5	2K	4M
1383/05/17	1,900	1,900	1,975	1,975	(1.25)	3	2K	4M
1383/05/13	2,000	2,000	2,000	2,000	(3.38)	1	144	288K
1383/04/22	2,065	2,065	2,070	2,070	(0.1)	2	2K	4M
1383/04/21	2,075	2,072	2,075	2,072	0.0	2	2K	4M
1383/04/20	2,074	2,072	2,074	2,072	0.0	2	2K	4M
1383/04/17	2,080	2,072	2,080	2,072	0.14	4	2K	5M
1383/04/16	2,084	2,069	2,085	2,069	0.19	3	2K	4M
1383/04/14	1,980	1,980	2,085	2,065	(0.91)	3	4K	7M
1383/04/13	2,084	2,084	2,084	2,084	(0.05)	1	2K	4M
1383/04/10	2,150	2,085	2,150	2,085	1.02	2	2K	4M
1383/04/09	2,024	2,024	2,151	2,064	0.73	15	33K	69M
1383/03/25	2,049	2,049	2,049	2,049	0.0	1	581	1M
1383/03/23	2,045	2,045	2,051	2,049	(0.1)	9	8K	17M
1383/03/20	2,044	2,044	2,051	2,051	(0.1)	4	1K	3M
1383/03/17	2,053	2,053	2,053	2,053	(0.05)	1	2K	5M
1383/03/16	2,054	2,054	2,054	2,054	0.0	2	846	2M
1383/03/12	2,056	2,054	2,056	2,054	0.0	3	1K	2M
1383/03/09	2,090	2,054	2,090	2,054	2.96	2	5K	10M
1383/03/06	2,010	1,995	2,010	1,995	4.01	3	7K	14M
1383/03/04	1,961	1,918	1,961	1,918	0.16	2	566	1M
1383/03/03	1,961	1,840	1,961	1,915	2.52	16	75K	144M
1383/02/29	1,900	1,868	1,900	1,868	0.38	2	2K	3M
1383/02/27	1,902	1,861	1,902	1,861	1.31	4	3K	6M
1383/02/26	1,902	1,812	1,902	1,837	1.38	5	14K	26M
1383/02/22	1,812	1,812	1,812	1,812	4.98	6	29K	53M
1383/02/20	1,731	1,650	1,731	1,726	4.67	13	23K	40M
1383/02/19	1,650	1,649	1,650	1,649	(0.06)	4	620	1M
1383/02/16	1,650	1,650	1,650	1,650	0.0	2	804	1M
1383/02/15	1,650	1,650	1,650	1,650	(5.55)	1	1K	2M
1382/12/23	1,747	1,747	1,747	1,747	0.0	1	590	1M
1382/12/19	1,747	1,747	1,747	1,747	0.0	3	1K	3M
1382/12/16	1,739	1,739	1,750	1,747	(0.34)	8	13K	23M
1382/12/13	1,748	1,748	1,753	1,753	(0.11)	2	1K	2M
1382/12/03	1,754	1,754	1,755	1,755	(0.06)	2	848	1M
1382/11/26	1,754	1,754	1,756	1,756	(0.11)	3	2K	4M
1382/11/20	1,758	1,758	1,758	1,758	0.0	1	207	364K
1382/11/19	1,758	1,758	1,758	1,758	0.0	2	922	2M
1382/11/18	1,758	1,758	1,758	1,758	0.0	1	69	121K
1382/11/15	1,758	1,758	1,758	1,758	0.0	2	931	2M
1382/11/14	1,758	1,758	1,758	1,758	0.0	1	170	299K
1382/11/04	1,758	1,758	1,758	1,758	0.0	1	789	1M
1382/11/01	1,761	1,758	1,761	1,758	0.06	3	2K	3M
1382/10/22	1,760	1,757	1,765	1,757	0.23	5	3K	6M
1382/10/21	1,753	1,753	1,753	1,753	0.0	1	131	230K
1382/10/20	1,753	1,753	1,753	1,753	0.0	1	599	1M
1382/10/15	1,756	1,750	1,756	1,753	1.68	11	16K	28M
1382/10/01	1,724	1,724	1,725	1,724	0.0	5	6K	10M
1382/09/25	1,713	1,713	1,740	1,724	0.58	6	13K	22M
1382/09/22	1,713	1,713	1,714	1,714	(0.06)	3	1K	2M
1382/09/17	1,716	1,715	1,716	1,715	0.0	2	110	189K
1382/09/16	1,710	1,710	1,718	1,715	(0.17)	6	21K	36M
1382/09/12	1,718	1,718	1,718	1,718	(0.75)	2	15K	26M
1382/09/02	1,700	1,700	1,731	1,731	(0.63)	2	2K	3M
1382/08/28	1,730	1,730	1,742	1,742	(0.17)	2	1K	2M
1382/08/21	1,746	1,745	1,746	1,745	0.0	3	5K	9M
1382/08/20	1,745	1,745	1,746	1,745	(0.06)	4	8K	14M
1382/08/17	1,746	1,746	1,746	1,746	0.29	3	18K	31M
1382/08/13	1,746	1,741	1,746	1,741	0.06	2	1K	2M
1382/08/11	1,746	1,740	1,746	1,740	0.64	3	4K	7M
1382/08/10	1,729	1,729	1,729	1,729	0.0	1	262	453K
1382/08/06	1,730	1,729	1,730	1,729	0.0	2	2K	3M
1382/08/04	1,730	1,729	1,730	1,729	0.29	4	5K	9M
1382/08/03	1,722	1,722	1,726	1,724	(0.12)	5	15K	25M
1382/07/30	1,726	1,726	1,726	1,726	0.0	1	5K	9M
1382/07/29	1,726	1,726	1,726	1,726	(0.23)	2	5K	9M
1382/07/28	1,730	1,730	1,730	1,730	0.0	4	10K	18M
1382/07/26	1,730	1,730	1,730	1,730	0.0	6	10K	17M
1382/07/23	1,730	1,730	1,730	1,730	0.0	8	50K	86M
1382/07/19	1,729	1,729	1,733	1,730	(0.06)	5	2K	3M
1382/07/12	1,730	1,730	1,733	1,731	(0.86)	5	8K	14M
1382/07/01	1,722	1,722	1,749	1,746	1.39	14	91K	159M
1382/06/29	1,718	1,718	1,750	1,722	(1.6)	15	70K	120M
1382/06/22	1,739	1,739	1,750	1,750	0.0	2	790	1M
1382/06/18	1,740	1,740	1,750	1,750	0.0	3	460	800K
1382/06/17	1,744	1,744	1,750	1,750	0.0	2	1K	2M
1382/06/15	1,750	1,750	1,750	1,750	0.0	1	565	989K
1382/06/11	1,751	1,750	1,751	1,750	0.0	7	16K	27M
1382/06/10	1,750	1,750	1,750	1,750	0.0	1	2K	4M
1382/06/05	1,747	1,747	1,750	1,750	0.0	9	7K	13M
1382/06/01	1,747	1,747	1,750	1,750	0.0	7	13K	23M
1382/05/25	1,750	1,750	1,750	1,750	0.0	3	8K	15M
1382/05/22	1,740	1,740	1,750	1,750	0.69	3	2K	4M
1382/04/23	1,738	1,738	1,738	1,738	0.0	2	1K	3M
1382/04/22	1,730	1,730	1,738	1,738	(0.4)	13	20K	35M
1382/04/11	1,745	1,745	1,745	1,745	(0.29)	1	100	174K
1382/04/03	1,720	1,719	1,750	1,750	1.21	19	57K	99M
1382/04/01	1,729	1,729	1,729	1,729	(1.2)	1	829	1M
1382/03/28	1,750	1,750	1,750	1,750	0.0	1	5K	9M
1382/03/27	1,663	1,663	1,750	1,750	0.0	17	40K	68M
1382/03/25	1,750	1,750	1,750	1,750	(1.69)	2	10K	18M
1382/03/24	1,780	1,780	1,780	1,780	(1.11)	1	836	1M
1382/03/17	1,801	1,800	1,801	1,800	0.0	2	4K	7M
1382/03/13	1,799	1,799	1,800	1,800	0.0	11	2K	4M
1382/03/10	1,800	1,800	1,800	1,800	0.0	2	2K	4M
1382/03/07	1,800	1,800	1,800	1,800	0.0	1	1K	3M
1382/03/06	1,665	1,665	1,800	1,800	2.86	3	12K	21M
1382/03/05	1,740	1,740	1,750	1,750	0.57	2	5K	9M
1382/03/04	1,740	1,740	1,740	1,740	0.0	1	285	496K
1382/03/03	1,735	1,735	1,740	1,740	0.06	8	10K	17M
1382/02/30	1,739	1,739	1,739	1,739	(0.29)	1	50	87K
1382/02/24	1,744	1,744	1,744	1,744	(0.17)	2	4K	6M
1382/02/22	1,747	1,747	1,747	1,747	(0.17)	1	10K	17M
1382/02/14	1,750	1,749	1,750	1,750	0.0	14	14K	24M
1382/02/08	1,750	1,750	1,750	1,750	0.0	2	6K	10M
1382/02/06	1,750	1,750	1,750	1,750	0.0	1	1K	2M
1382/02/01	1,752	1,750	1,753	1,750	(0.11)	8	6K	11M
1382/01/31	1,753	1,750	1,753	1,752	0.11	9	15K	26M
1382/01/26	1,750	1,750	1,751	1,750	0.0	4	5K	8M
1382/01/23	1,750	1,750	1,750	1,750	(2.78)	1	500	875K
1382/01/17	1,800	1,800	1,800	1,800	0.0	1	352	634K
1381/12/27	1,800	1,800	1,800	1,800	0.84	1	390	702K
1381/12/24	1,700	1,700	1,785	1,785	5.00	8	15K	26M
1381/12/21	1,700	1,700	1,700	1,700	0.0	1	504	857K
1381/12/17	1,700	1,700	1,700	1,700	0.0	1	5K	8M
1381/12/13	1,700	1,700	1,700	1,700	0.0	1	152	258K
1381/12/12	1,629	1,629	1,700	1,700	4.36	7	23K	38M
1381/12/11	1,629	1,629	1,629	1,629	4.96	1	462	753K
1381/12/10	1,552	1,552	1,552	1,552	4.94	2	2K	2M
1381/12/07	1,471	1,471	1,479	1,479	1.44	3	6K	8M
1381/12/06	1,458	1,458	1,459	1,458	(0.14)	3	8K	12M
1381/12/05	1,468	1,453	1,468	1,460	(1.02)	10	21K	31M
1381/12/04	1,475	1,475	1,475	1,475	(0.2)	1	5K	7M
1381/12/03	1,480	1,478	1,480	1,478	(0.34)	4	14K	21M
1381/11/30	1,483	1,483	1,483	1,483	(0.34)	1	500	742K
1381/11/29	1,488	1,488	1,489	1,488	(0.4)	3	4K	6M
1381/11/27	1,494	1,494	1,494	1,494	(0.4)	1	500	747K
1381/11/21	1,500	1,500	1,500	1,500	(0.33)	1	500	750K
1381/11/13	1,505	1,505	1,505	1,505	(0.07)	1	9K	14M
1381/11/12	1,506	1,506	1,506	1,506	(4.98)	2	2K	3M
1381/11/01	1,585	1,585	1,585	1,585	(3.29)	1	2K	3M
1381/10/23	1,639	1,639	1,639	1,639	(0.12)	1	5K	8M
1381/10/22	1,641	1,641	1,641	1,641	(0.18)	1	5K	8M
1381/10/21	1,644	1,644	1,644	1,644	0.06	1	5K	8M
1381/10/18	1,643	1,643	1,643	1,643	0.0	1	5K	8M
1381/10/17	1,645	1,643	1,645	1,643	0.0	2	6K	10M
1381/10/15	1,643	1,643	1,643	1,643	(0.12)	1	5K	8M
1381/10/14	1,644	1,644	1,645	1,645	0.12	4	6K	9M
1381/10/11	1,643	1,643	1,643	1,643	(0.3)	1	4K	7M
1381/10/08	1,648	1,648	1,648	1,648	(2.89)	2	20K	33M
1381/10/04	1,696	1,696	1,699	1,697	(0.12)	4	7K	12M
1381/10/02	1,699	1,699	1,699	1,699	0.18	6	10K	17M
1381/09/27	1,693	1,693	1,696	1,696	(0.24)	5	10K	18M
1381/09/24	1,700	1,700	1,700	1,700	0.0	1	3K	6M
1381/09/23	1,588	1,588	1,700	1,700	3.16	7	13K	20M
1381/09/17	1,646	1,646	1,648	1,648	(0.12)	7	13K	22M
1381/09/16	1,650	1,650	1,650	1,650	(2.08)	4	6K	11M
1381/09/12	1,685	1,685	1,685	1,685	(0.18)	5	6K	10M
1381/09/11	1,690	1,688	1,690	1,688	0.0	4	15K	25M
1381/09/10	1,688	1,688	1,688	1,688	(0.41)	3	10K	17M
1381/09/09	1,695	1,694	1,695	1,695	0.47	6	16K	27M
1381/09/05	1,688	1,687	1,688	1,687	(0.06)	3	22K	38M
1381/09/04	1,688	1,688	1,688	1,688	(0.18)	19	160K	271M
1381/09/03	1,692	1,691	1,692	1,691	(0.12)	3	20K	34M
1381/09/02	1,696	1,693	1,696	1,693	(0.41)	4	30K	51M
1381/08/26	1,699	1,699	1,700	1,700	0.0	2	4K	6M
1381/08/25	1,700	1,700	1,700	1,700	0.0	1	1K	2M
1381/08/20	1,699	1,699	1,700	1,700	0.0	4	7K	11M
1381/08/19	1,700	1,700	1,700	1,700	(4.66)	6	4K	7M
1381/08/15	1,783	1,783	1,783	1,783	0.0	3	11K	20M
1381/08/13	1,783	1,783	1,783	1,783	(4.96)	3	1K	2M
1381/08/07	1,876	1,876	1,876	1,876	0.0	2	5K	10M
1381/08/06	1,875	1,875	1,876	1,876	(1.05)	4	5K	10M
1381/08/01	1,805	1,805	1,896	1,896	(0.21)	9	11K	20M
1381/07/29	1,900	1,900	1,900	1,900	(5.0)	2	880	2M
1381/07/22	2,000	2,000	2,000	2,000	(3.61)	1	4K	8M
1381/07/21	2,075	2,075	2,075	2,075	(4.99)	1	2K	3M
1381/06/20	2,184	2,184	2,184	2,184	(0.05)	1	35	76K
1381/06/18	2,184	2,184	2,185	2,185	0.0	10	32K	69M
1381/06/17	2,178	2,178	2,185	2,185	(0.32)	5	8K	17M
1381/06/09	2,192	2,192	2,192	2,192	(0.18)	1	1K	2M
1381/06/06	2,196	2,196	2,196	2,196	(0.05)	1	200	439K
1381/05/14	2,197	2,197	2,197	2,197	(3.64)	1	250	549K
1381/04/22	2,278	2,278	2,280	2,280	(2.65)	4	6K	14M
1381/04/18	2,343	2,342	2,343	2,342	(1.01)	2	432	1M
1381/04/16	2,450	2,366	2,450	2,366	(4.98)	10	90K	213M
1381/04/11	2,253	2,252	2,490	2,490	10.57	11	12K	28M
1381/04/10	2,252	2,252	2,252	2,252	(4.98)	13	50K	113M
1381/04/09	2,370	2,370	2,370	2,370	(4.97)	1	1K	2M
1381/04/02	2,494	2,494	2,494	2,494	(4.99)	3	240	599K
1381/03/28	2,636	2,625	2,650	2,625	(0.49)	18	54K	144M
1381/03/27	2,520	2,520	2,638	2,638	3.49	22	50K	127M
1381/03/26	2,548	2,548	2,549	2,549	(0.82)	3	4K	10M
1381/03/22	2,600	2,570	2,600	2,570	(3.02)	5	10K	26M
1381/03/21	2,650	2,650	2,650	2,650	(1.85)	2	9K	25M
1381/03/20	2,700	2,700	2,700	2,700	(0.77)	2	2K	5M
1381/03/19	2,700	2,700	2,729	2,721	(0.29)	16	29K	80M
1381/03/18	2,725	2,725	2,729	2,729	(0.44)	9	10K	27M
1381/03/13	2,742	2,741	2,742	2,741	(0.04)	2	10K	28M
1381/03/12	2,742	2,742	2,742	2,742	0.0	16	43K	117M
1381/03/11	2,742	2,742	2,742	2,742	4.98	16	47K	129M
1381/03/08	2,612	2,612	2,612	2,612	4.98	3	2K	5M
1381/03/07	2,488	2,488	2,488	2,488	4.98	10	15K	36M
1381/03/06	2,370	2,370	2,370	2,370	4.96	3	1K	3M
1381/03/05	2,258	2,258	2,258	2,258	4.97	4	4K	9M
1381/02/31	2,151	2,151	2,151	2,151	0.14	1	2K	4M
1381/02/30	2,100	2,100	2,148	2,148	2.29	8	14K	29M
1381/02/29	2,100	2,100	2,100	2,100	(2.33)	1	250	525K
1381/02/28	2,150	2,150	2,150	2,150	0.0	1	168	361K
1381/02/25	2,150	2,150	2,150	2,150	(2.27)	2	2K	4M
1381/02/22	2,200	2,200	2,200	2,200	(1.65)	2	3K	7M
1381/02/17	2,237	2,237	2,237	2,237	0.0	1	61	136K
1381/02/16	2,237	2,237	2,237	2,237	(1.45)	2	2K	4M
1381/02/11	2,270	2,270	2,270	2,270	(4.98)	1	1K	2M
1381/02/09	2,389	2,389	2,389	2,389	(0.29)	1	1K	2M
1381/02/07	2,390	2,390	2,396	2,396	0.25	3	2K	5M
1381/02/04	2,390	2,390	2,390	2,390	0.0	5	5K	12M
1381/02/03	2,390	2,390	2,390	2,390	0.0	1	2K	5M
1381/02/02	2,315	2,315	2,390	2,390	(0.21)	9	9K	20M
1381/02/01	2,400	2,342	2,400	2,395	3.68	9	11K	27M
1381/01/31	2,310	2,310	2,310	2,310	5.00	5	5K	12M
1381/01/28	2,160	2,160	2,200	2,200	3.29	2	1K	3M
1381/01/27	2,127	2,127	2,130	2,130	2.11	7	13K	27M
1381/01/25	2,086	2,086	2,086	2,086	0.29	1	818	2M
1381/01/24	2,100	2,080	2,100	2,080	(2.35)	19	22K	47M
1381/01/21	2,130	2,130	2,130	2,130	0.0	7	4K	9M
1381/01/20	2,130	2,130	2,131	2,130	0.0	9	16K	33M
1381/01/19	2,129	2,126	2,130	2,130	0.0	7	9K	19M
1381/01/18	2,130	2,130	2,130	2,130	0.0	2	3K	6M
1381/01/17	2,130	2,130	2,130	2,130	(0.47)	5	10K	21M
1381/01/14	2,140	2,140	2,140	2,140	(0.47)	1	1K	2M
1381/01/11	2,150	2,149	2,150	2,150	0.0	6	8K	16M
1381/01/10	2,150	2,150	2,151	2,150	0.0	6	13K	28M
1381/01/07	2,150	2,150	2,150	2,150	0.0	4	9K	18M
1381/01/06	2,150	2,150	2,150	2,150	0.0	5	11K	25M
1380/12/28	2,150	2,150	2,150	2,150	(0.46)	15	28K	60M
1380/12/27	2,158	2,158	2,160	2,160	0.09	3	5K	11M
1380/12/26	2,158	2,158	2,158	2,158	0.0	12	15K	33M
1380/12/25	2,158	2,158	2,158	2,158	(0.28)	1	50	108K
1380/12/21	2,164	2,164	2,164	2,164	0.0	1	2K	4M
1380/12/20	2,164	2,164	2,164	2,164	0.0	2	5K	10M
1380/12/19	2,164	2,164	2,164	2,164	0.0	2	2K	4M
1380/12/15	2,164	2,164	2,164	2,164	(0.05)	11	18K	38M
1380/12/14	2,165	2,165	2,165	2,165	0.0	1	960	2M
1380/12/13	2,165	2,165	2,166	2,165	(0.05)	9	23K	50M
1380/12/11	2,171	2,165	2,185	2,166	(0.87)	7	9K	20M
1380/12/08	2,185	2,185	2,185	2,185	1.11	1	800	2M
1380/12/07	2,149	2,149	2,161	2,161	0.0	3	2K	4M
1380/12/06	2,100	2,100	2,161	2,161	4.95	9	10K	21M
1380/12/05	2,059	2,059	2,059	2,059	0.24	1	1K	2M
1380/12/01	2,052	2,052	2,054	2,054	0.0	2	2K	4M
1380/11/30	2,052	2,050	2,054	2,054	0.24	11	24K	49M
1380/11/29	2,050	2,049	2,050	2,049	(0.05)	5	8K	17M
1380/11/27	2,048	2,048	2,050	2,050	0.0	7	22K	45M
1380/11/24	1,970	1,967	2,050	2,050	(0.87)	25	27K	55M
1380/11/23	2,068	2,068	2,068	2,068	(0.14)	3	5K	10M
1380/11/21	2,071	2,071	2,071	2,071	(5.0)	3	2K	5M
1380/11/09	2,186	2,180	2,187	2,180	(0.77)	9	7K	15M
1380/11/08	2,197	2,197	2,197	2,197	(0.59)	2	2K	5M
1380/11/07	2,210	2,210	2,210	2,210	(0.9)	1	103	228K
1380/11/06	2,229	2,229	2,231	2,230	(0.45)	5	8K	18M
1380/11/03	2,240	2,238	2,240	2,240	0.40	9	8K	19M
1380/11/02	2,231	2,231	2,231	2,231	0.0	1	721	2M
1380/11/01	2,232	2,231	2,232	2,231	0.0	2	3K	6M
1380/10/30	2,231	2,231	2,232	2,231	0.04	7	5K	11M
1380/10/29	2,230	2,230	2,230	2,230	0.90	4	6K	14M
1380/10/26	2,210	2,210	2,210	2,210	0.41	3	2K	3M
1380/10/25	2,171	2,171	2,202	2,201	1.43	8	10K	22M
1380/10/24	2,181	2,170	2,181	2,170	(0.5)	10	6K	12M
1380/10/23	2,200	2,181	2,200	2,181	(0.86)	5	4K	8M
1380/10/22	2,200	2,200	2,200	2,200	0.0	1	3K	7M
1380/10/18	2,200	2,200	2,202	2,200	0.92	11	21K	47M
1380/10/17	2,181	2,180	2,181	2,180	(0.05)	4	2K	3M
1380/10/16	2,181	2,181	2,181	2,181	0.0	6	10K	23M
1380/10/15	2,181	2,181	2,190	2,181	(4.97)	3	2K	4M
1380/10/12	2,350	2,295	2,350	2,295	(4.89)	2	1K	3M
1380/10/11	2,413	2,413	2,414	2,413	0.0	8	10K	24M
1380/10/10	2,414	2,413	2,415	2,413	0.0	13	13K	32M
1380/10/09	2,413	2,413	2,413	2,413	4.96	19	31K	74M
1380/10/08	2,299	2,299	2,299	2,299	4.98	2	2K	4M
1380/10/04	2,190	2,190	2,190	2,190	4.99	5	1K	2M
1380/10/03	2,087	2,086	2,087	2,086	0.19	2	372	776K
1380/10/02	2,082	2,082	2,082	2,082	0.92	1	878	2M
1380/10/01	1,983	1,983	2,063	2,063	4.30	18	44K	88M
1380/09/28	1,978	1,978	1,978	1,978	4.99	1	272	538K
1380/09/21	1,790	1,790	1,884	1,884	0.0	20	60K	108M
1380/09/20	1,884	1,884	1,884	1,884	(4.99)	5	8K	15M
1380/09/18	1,983	1,983	1,983	1,983	(4.98)	2	2K	3M
1380/08/08	2,087	2,087	2,087	2,087	0.0	1	15	31K
1380/08/06	2,087	2,087	2,087	2,087	(0.62)	2	100	209K
1380/08/01	2,100	2,100	2,100	2,100	(3.05)	1	2K	4M
1380/07/30	2,166	2,166	2,166	2,166	(1.99)	2	2K	4M
1380/07/16	2,209	2,209	2,210	2,210	(0.9)	3	648	1M
1380/07/10	2,238	2,230	2,238	2,230	(2.62)	3	272	609K
1380/06/20	2,290	2,290	2,290	2,290	0.0	2	922	2M
1380/06/19	2,289	2,289	2,290	2,290	(0.43)	3	519	1M
1380/06/11	2,300	2,300	2,300	2,300	(1.46)	2	1K	2M
1380/06/07	2,334	2,334	2,334	2,334	(0.26)	3	700	2M
1380/05/30	2,340	2,340	2,340	2,340	0.0	1	400	936K
1380/05/28	2,340	2,340	2,340	2,340	(8.16)	1	818	2M
1380/04/23	2,559	2,548	2,559	2,548	(1.77)	6	1K	4M
1380/04/17	2,487	2,487	2,595	2,594	2.53	10	20K	52M
1380/04/06	2,596	2,530	2,596	2,530	(2.62)	4	2K	5M
1380/04/03	2,598	2,598	2,598	2,598	(0.08)	1	2K	4M
1380/04/02	2,599	2,599	2,600	2,600	0.0	4	10K	26M
1380/03/29	2,550	2,470	2,600	2,600	0.0	21	26K	67M
1380/03/28	2,600	2,600	2,600	2,600	(3.27)	9	7K	18M
1380/03/27	2,600	2,600	2,688	2,688	(0.44)	10	7K	18M
1380/02/25	2,700	2,700	2,700	2,700	(3.57)	2	4K	11M
1380/02/22	2,800	2,800	2,800	2,800	0.0	1	920	3M
1380/02/19	2,800	2,800	2,800	2,800	0.0	3	4K	11M
1380/02/18	2,800	2,800	2,800	2,800	0.0	6	7K	20M
1380/02/17	2,800	2,800	2,800	2,800	3.70	4	5K	14M
1380/02/15	2,700	2,700	2,700	2,700	1.89	4	2K	5M
1380/02/12	2,650	2,650	2,650	2,650	0.0	1	616	2M
1380/02/11	2,600	2,600	2,650	2,650	2.32	7	4K	10M
1380/02/10	2,590	2,590	2,590	2,590	0.78	3	8K	21M
1380/02/08	2,534	2,534	2,570	2,570	1.46	4	2K	5M
1380/02/05	2,531	2,531	2,533	2,533	0.80	3	2K	5M
1380/02/03	2,513	2,513	2,513	2,513	0.08	4	2K	5M
1380/02/02	2,511	2,511	2,511	2,511	0.12	1	271	680K
1380/02/01	2,505	2,505	2,508	2,508	0.16	4	6K	15M
1380/01/29	2,504	2,504	2,504	2,504	0.16	1	788	2M
1380/01/28	2,497	2,497	2,500	2,500	0.04	3	4K	10M
1380/01/25	2,499	2,499	2,500	2,499	(0.04)	7	3K	7M
1380/01/22	2,499	2,499	2,500	2,500	2.04	7	7K	19M
1380/01/21	2,450	2,450	2,450	2,450	(0.04)	2	570	1M
1380/01/19	2,451	2,451	2,451	2,451	0.04	2	7K	17M
1380/01/14	2,450	2,450	2,450	2,450	(1.57)	4	2K	5M
1380/01/11	2,489	2,489	2,489	2,489	0.0	1	775	2M